Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
McDonald's Corp
(NY:
MCD
)
253.51
-0.07 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
292.26
293.27
291.75
292.93
2,255,144
+0.66(+0.23%)
Dec 28, 2023
290.92
292.89
290.45
292.27
1,930,426
+1.27(+0.44%)
Dec 27, 2023
288.97
291.07
288.94
290.99
1,915,920
+1.67(+0.58%)
Dec 26, 2023
287.70
289.51
287.38
289.32
1,398,356
+1.15(+0.40%)
Dec 22, 2023
287.19
288.94
286.99
288.18
1,721,098
+0.31(+0.11%)
Dec 21, 2023
287.06
288.01
285.80
287.87
2,341,575
+2.37(+0.83%)
Dec 20, 2023
287.22
288.15
285.24
285.50
2,427,760
-1.72(-0.60%)
Dec 19, 2023
287.16
288.20
286.09
287.22
2,079,281
+0.49(+0.17%)
Dec 18, 2023
285.17
287.08
284.09
286.73
2,520,237
+2.92(+1.03%)
Dec 15, 2023
286.90
288.23
282.27
283.80
6,411,621
-2.72(-0.95%)
Dec 14, 2023
291.04
291.71
284.53
286.52
4,682,840
-5.84(-2.00%)
Dec 13, 2023
288.17
292.40
288.03
292.36
3,329,955
+4.46(+1.55%)
Dec 12, 2023
285.63
288.18
285.03
287.90
2,289,061
+2.24(+0.78%)
Dec 11, 2023
282.11
285.82
282.11
285.66
3,392,773
+3.58(+1.27%)
Dec 08, 2023
283.86
284.42
281.61
282.08
3,668,124
-1.24(-0.44%)
Dec 07, 2023
284.02
284.67
282.19
283.33
3,169,901
-0.07(-0.02%)
Dec 06, 2023
283.27
283.90
279.98
283.40
2,798,430
+0.32(+0.11%)
Dec 05, 2023
283.09
285.27
281.76
283.08
3,041,692
+0.41(+0.14%)
Dec 04, 2023
281.55
283.93
281.55
282.68
3,565,571
+0.17(+0.06%)
Dec 01, 2023
279.83
283.40
279.58
282.51
5,028,227
+4.07(+1.46%)
Nov 30, 2023
277.04
278.87
274.70
278.44
5,091,889
+3.09(+1.12%)
Nov 29, 2023
277.14
277.40
274.48
275.35
2,477,849
-1.68(-0.61%)
Nov 28, 2023
276.44
278.45
276.29
277.02
2,239,790
+0.25(+0.09%)
Nov 27, 2023
277.58
278.80
276.04
276.78
3,771,267
-0.69(-0.25%)
Nov 24, 2023
276.94
277.52
275.98
277.47
1,240,222
+0.60(+0.22%)
Nov 22, 2023
276.20
277.34
276.15
276.87
2,327,759
+1.43(+0.52%)
Nov 21, 2023
274.85
275.63
273.43
275.43
2,994,614
+1.41(+0.52%)
Nov 20, 2023
270.41
274.77
270.08
274.02
3,563,366
+3.22(+1.19%)
Nov 17, 2023
271.58
272.14
270.21
270.80
2,664,754
-0.36(-0.13%)
Nov 16, 2023
266.20
271.20
266.16
271.16
3,658,910
+5.63(+2.12%)
Nov 15, 2023
267.54
268.20
264.19
265.54
2,622,975
-1.08(-0.41%)
Nov 14, 2023
265.15
266.78
264.51
266.62
2,695,900
+2.25(+0.85%)
Nov 13, 2023
262.60
264.88
262.46
264.37
2,638,916
+1.38(+0.53%)
Nov 10, 2023
262.53
263.31
260.45
262.98
2,713,778
+0.87(+0.33%)
Nov 09, 2023
263.42
263.52
261.17
262.12
2,546,444
-0.57(-0.22%)
Nov 08, 2023
264.00
265.21
262.48
262.69
2,263,952
-1.16(-0.44%)
Nov 07, 2023
263.97
264.95
263.30
263.85
2,403,625
-0.24(-0.09%)
Nov 06, 2023
263.20
264.27
262.50
264.08
3,147,116
+1.02(+0.39%)
Nov 03, 2023
262.76
263.79
260.72
263.06
3,183,633
+1.00(+0.38%)
Nov 02, 2023
258.86
262.62
258.78
262.06
4,184,741
+4.79(+1.86%)
Nov 01, 2023
258.28
258.66
255.17
257.27
3,606,895
-0.20(-0.08%)
Oct 31, 2023
258.73
258.95
255.09
257.46
4,063,293
+1.98(+0.78%)
Oct 30, 2023
255.43
257.35
250.03
255.48
6,419,737
+4.31(+1.72%)
Oct 27, 2023
251.94
254.72
250.29
251.17
3,267,702
-0.07(-0.03%)
Oct 26, 2023
253.72
254.88
251.09
251.24
2,751,978
-2.16(-0.85%)
Oct 25, 2023
253.49
254.77
252.33
253.40
2,808,891
+0.75(+0.30%)
Oct 24, 2023
250.11
253.13
250.11
252.65
2,512,829
+2.48(+0.99%)
Oct 23, 2023
252.00
252.62
249.97
250.18
3,471,734
-3.30(-1.30%)
Oct 20, 2023
254.31
255.66
252.94
253.47
3,848,295
-0.27(-0.10%)
Oct 19, 2023
251.66
257.85
251.66
253.74
5,749,090
+2.31(+0.92%)
Oct 18, 2023
248.31
252.47
247.81
251.43
4,642,104
+4.80(+1.95%)
Oct 17, 2023
245.60
246.89
244.90
246.63
2,675,354
+1.18(+0.48%)
Oct 16, 2023
244.75
245.99
243.62
245.45
2,825,255
+1.60(+0.66%)
Oct 13, 2023
242.39
244.34
241.58
243.85
2,695,525
+2.08(+0.86%)
Oct 12, 2023
247.17
247.62
241.47
241.77
3,592,310
-4.65(-1.89%)
Oct 11, 2023
248.06
248.16
244.91
246.41
2,972,136
-0.59(-0.24%)
Oct 10, 2023
247.20
248.88
246.00
247.00
3,186,625
+1.57(+0.64%)
Oct 09, 2023
243.27
245.50
242.82
245.43
2,832,561
+1.67(+0.68%)
Oct 06, 2023
245.51
246.32
241.32
243.76
5,224,496
-3.94(-1.59%)
Oct 05, 2023
251.40
253.22
247.06
247.70
3,868,376
-3.52(-1.40%)
Oct 04, 2023
250.75
251.65
249.45
251.22
2,871,402
+1.30(+0.52%)
Oct 03, 2023
252.59
253.66
249.31
249.92
3,470,291
-3.20(-1.27%)
Oct 02, 2023
257.30
257.36
252.83
253.12
4,505,545
-5.59(-2.16%)
Sep 29, 2023
262.35
262.57
257.05
258.71
3,436,820
-2.11(-0.81%)
Sep 28, 2023
259.49
261.52
258.41
260.82
2,222,393
+1.92(+0.74%)
Sep 27, 2023
262.91
263.13
257.57
258.91
2,785,371
-4.01(-1.52%)
Sep 26, 2023
263.99
264.46
261.79
262.91
2,292,602
-2.02(-0.76%)
Sep 25, 2023
265.59
265.28
264.08
264.94
1,929,892
-2.40(-0.90%)
Sep 22, 2023
266.53
268.73
265.97
267.33
1,994,297
+0.98(+0.37%)
Sep 21, 2023
271.97
272.21
266.15
266.35
2,413,540
-5.87(-2.16%)
Sep 20, 2023
273.74
275.24
272.16
272.22
2,015,713
-0.91(-0.33%)
Sep 19, 2023
271.48
273.26
271.48
273.14
2,167,177
+0.40(+0.15%)
Sep 18, 2023
273.71
275.24
271.96
272.73
2,937,651
-0.50(-0.18%)
Sep 15, 2023
278.76
278.76
272.74
273.23
5,835,450
-6.41(-2.29%)
Sep 14, 2023
278.24
280.47
277.50
279.65
2,259,998
+2.94(+1.06%)
Sep 13, 2023
276.61
277.81
275.57
276.71
1,755,575
+1.04(+0.38%)
Sep 12, 2023
274.47
276.44
272.70
275.67
1,476,756
+0.93(+0.34%)
Sep 11, 2023
274.67
275.10
273.56
274.74
2,484,845
+0.53(+0.19%)
Sep 08, 2023
273.09
275.32
272.86
274.21
2,496,263
+0.87(+0.32%)
Sep 07, 2023
272.27
273.98
271.14
273.33
3,800,939
+2.84(+1.05%)
Sep 06, 2023
273.01
273.64
270.06
270.49
2,764,919
-3.65(-1.33%)
Sep 05, 2023
275.95
276.58
274.05
274.15
2,453,839
-1.75(-0.63%)
Sep 01, 2023
277.47
278.06
274.12
275.90
2,175,657
-0.21(-0.07%)
Aug 31, 2023
278.12
278.70
275.84
276.10
3,035,204
-1.54(-0.56%)
Aug 30, 2023
277.21
279.34
276.72
277.64
2,467,725
+0.63(+0.23%)
Aug 29, 2023
277.36
277.97
273.92
277.01
2,404,197
-0.09(-0.03%)
Aug 28, 2023
277.98
279.56
276.93
277.10
2,372,581
-0.88(-0.32%)
Aug 25, 2023
278.15
279.50
276.93
277.98
3,945,717
+2.18(+0.79%)
Aug 24, 2023
275.20
278.14
275.20
275.80
2,054,108
+0.47(+0.17%)
Aug 23, 2023
275.48
276.58
274.13
275.33
2,363,558
+1.52(+0.56%)
Aug 22, 2023
274.24
274.30
272.61
273.81
2,101,142
+0.26(+0.10%)
Aug 21, 2023
275.16
275.74
272.21
273.54
2,746,118
-1.66(-0.60%)
Aug 18, 2023
275.18
277.15
273.80
275.20
2,686,858
-0.12(-0.04%)
Aug 17, 2023
279.51
279.89
275.24
275.32
2,285,338
-3.46(-1.24%)
Aug 16, 2023
280.90
282.18
278.42
278.78
1,873,016
-2.83(-1.01%)
Aug 15, 2023
281.27
282.38
280.46
281.61
1,928,277
-0.50(-0.18%)
Aug 14, 2023
282.09
283.12
280.94
282.11
1,753,807
+0.19(+0.07%)
Aug 11, 2023
280.58
282.25
280.11
281.92
1,803,663
+1.00(+0.35%)
Aug 10, 2023
282.11
283.63
280.12
280.93
2,494,343
-0.62(-0.22%)
Aug 09, 2023
282.29
283.00
281.20
281.54
1,940,882
-1.32(-0.47%)
Aug 08, 2023
284.30
284.83
281.84
282.86
1,994,678
-1.78(-0.62%)
Aug 07, 2023
281.20
284.64
281.18
284.64
2,228,553
+4.28(+1.53%)
Aug 04, 2023
285.62
286.02
280.11
280.36
2,580,378
-3.91(-1.37%)
Aug 03, 2023
282.10
284.51
281.95
284.27
1,956,112
+1.37(+0.48%)
Aug 02, 2023
283.52
286.64
282.66
282.90
2,446,780
-1.42(-0.50%)
Aug 01, 2023
286.20
287.09
283.51
284.31
1,961,936
-2.08(-0.73%)
Jul 31, 2023
286.80
287.40
283.32
286.40
3,375,620
-0.81(-0.28%)
Jul 28, 2023
288.94
290.79
286.15
287.21
2,911,071
-1.13(-0.39%)
Jul 27, 2023
285.22
291.96
284.75
288.34
4,810,030
+3.36(+1.18%)
Jul 26, 2023
285.47
285.79
282.78
284.98
2,963,045
-0.60(-0.21%)
Jul 25, 2023
287.37
288.08
284.88
285.57
2,853,940
-2.88(-1.00%)
Jul 24, 2023
289.13
290.06
288.01
288.46
2,082,809
-0.29(-0.10%)
Jul 21, 2023
290.75
292.40
288.47
288.75
2,902,858
-1.48(-0.51%)
Jul 20, 2023
287.48
290.65
287.28
290.23
2,154,103
+2.93(+1.02%)
Jul 19, 2023
288.15
288.55
286.42
287.30
2,014,897
+0.30(+0.11%)
Jul 18, 2023
287.64
288.89
285.68
287.00
2,039,004
-0.84(-0.29%)
Jul 17, 2023
288.23
289.97
287.71
287.84
1,709,939
-0.25(-0.09%)
Jul 14, 2023
288.40
289.18
287.19
288.10
1,587,263
-0.27(-0.10%)
Jul 13, 2023
288.54
289.77
288.16
288.37
1,696,624
-0.38(-0.13%)
Jul 12, 2023
289.94
290.20
288.35
288.75
2,206,987
+0.85(+0.30%)
Jul 11, 2023
288.44
288.64
285.00
287.90
1,566,004
+0.24(+0.08%)
Jul 10, 2023
285.61
288.76
285.55
287.66
1,744,218
+2.33(+0.82%)
Jul 07, 2023
286.90
287.52
284.78
285.32
2,648,079
-2.75(-0.96%)
Jul 06, 2023
288.47
289.70
286.63
288.08
2,630,677
-1.93(-0.67%)
Jul 05, 2023
288.26
290.41
287.75
290.01
2,412,038
+2.01(+0.70%)
Jul 03, 2023
290.88
291.48
287.96
288.00
1,643,063
-3.49(-1.20%)
Jun 30, 2023
288.29
292.16
288.05
291.49
2,718,353
+3.85(+1.34%)
Jun 29, 2023
284.78
287.82
283.48
287.64
1,785,190
+2.67(+0.94%)
Jun 28, 2023
284.69
285.05
282.34
284.97
1,706,737
+0.43(+0.15%)
Jun 27, 2023
283.57
285.70
282.93
284.54
1,858,090
+2.16(+0.76%)
Jun 26, 2023
282.92
283.03
280.41
282.38
1,894,593
-0.80(-0.28%)
Jun 23, 2023
284.59
285.66
282.92
283.18
3,849,602
-3.31(-1.16%)
Jun 22, 2023
287.78
288.23
284.76
286.49
1,843,550
-1.19(-0.41%)
Jun 21, 2023
286.51
288.31
286.01
287.69
2,904,543
+1.45(+0.51%)
Jun 20, 2023
286.83
290.28
285.89
286.24
2,794,781
-0.65(-0.22%)
Jun 16, 2023
287.68
289.68
286.34
286.88
5,007,380
+1.06(+0.37%)
Jun 15, 2023
282.93
286.67
281.57
285.82
2,681,403
+4.07(+1.45%)
Jun 14, 2023
281.41
282.84
280.64
281.75
2,010,045
-0.11(-0.04%)
Jun 13, 2023
281.81
282.96
280.87
281.85
2,075,839
-0.02(-0.01%)
Jun 12, 2023
281.47
282.05
279.85
281.87
1,929,923
+1.74(+0.62%)
Jun 09, 2023
278.89
280.61
278.13
280.13
2,023,649
+0.99(+0.35%)
Jun 08, 2023
274.45
279.42
273.50
279.15
3,116,126
+3.79(+1.38%)
Jun 07, 2023
277.85
278.13
274.78
275.36
3,703,713
-2.58(-0.93%)
Jun 06, 2023
283.13
283.50
275.44
277.94
2,837,219
-3.80(-1.35%)
Jun 05, 2023
283.27
284.05
281.35
281.74
2,151,348
-1.45(-0.51%)
Jun 02, 2023
280.05
283.46
279.50
283.18
2,937,582
+3.48(+1.24%)
Jun 01, 2023
276.84
279.87
275.56
279.70
2,681,206
+2.68(+0.97%)
May 31, 2023
276.80
277.59
275.31
277.02
3,195,454
+0.19(+0.07%)
May 30, 2023
275.88
278.22
275.63
276.84
3,483,975
-1.09(-0.39%)
May 26, 2023
277.58
280.56
277.58
277.93
2,211,143
+0.50(+0.18%)
May 25, 2023
278.65
278.77
276.63
277.42
2,829,453
-0.39(-0.14%)
May 24, 2023
278.32
278.97
276.51
277.81
2,327,908
-0.44(-0.16%)
May 23, 2023
279.98
280.32
277.34
278.25
3,029,600
-2.90(-1.03%)
May 22, 2023
287.17
288.23
280.94
281.14
2,587,899
-6.02(-2.10%)
May 19, 2023
285.50
287.60
284.18
287.17
2,440,474
+1.46(+0.51%)
May 18, 2023
284.93
286.08
282.87
285.71
2,481,135
+0.57(+0.20%)
May 17, 2023
287.14
287.14
284.38
285.14
2,883,986
-0.67(-0.23%)
May 16, 2023
287.55
287.79
285.64
285.81
2,943,059
-1.70(-0.59%)
May 15, 2023
287.38
288.23
286.30
287.51
1,749,671
-0.23(-0.08%)
May 12, 2023
286.82
288.02
285.96
287.74
1,854,468
+1.31(+0.46%)
May 11, 2023
288.09
288.52
285.04
286.43
2,012,183
-1.73(-0.60%)
May 10, 2023
287.97
289.55
285.50
288.16
1,936,058
-0.09(-0.03%)
May 09, 2023
290.16
290.38
287.89
288.25
1,685,378
-0.03(-0.01%)
May 08, 2023
288.67
288.94
287.19
288.27
3,056,470
+0.09(+0.03%)
May 05, 2023
287.38
288.60
286.11
288.19
1,868,851
+1.40(+0.49%)
May 04, 2023
287.66
287.90
285.15
286.79
2,063,916
-0.06(-0.02%)
May 03, 2023
288.34
288.82
286.29
286.85
2,495,880
-2.77(-0.96%)
May 02, 2023
288.94
289.99
287.20
289.62
2,144,432
+0.48(+0.16%)
May 01, 2023
287.33
290.32
287.26
289.14
2,186,314
+1.78(+0.62%)
Apr 28, 2023
286.47
287.78
285.57
287.36
2,921,054
+1.00(+0.35%)
Apr 27, 2023
282.47
286.68
281.77
286.36
3,233,591
+4.82(+1.71%)
Apr 26, 2023
281.75
283.23
281.54
281.54
3,485,761
-1.70(-0.60%)
Apr 25, 2023
286.63
286.63
281.22
283.24
6,014,600
-1.64(-0.58%)
Apr 24, 2023
284.52
285.11
283.44
284.88
3,080,306
+1.11(+0.39%)
Apr 21, 2023
284.03
284.23
282.27
283.78
2,234,564
+1.03(+0.36%)
Apr 20, 2023
282.71
283.40
281.66
282.75
2,340,264
-0.26(-0.09%)
Apr 19, 2023
282.66
283.33
281.96
283.01
2,319,840
+0.35(+0.12%)
Apr 18, 2023
281.19
282.93
280.80
282.66
2,145,947
+1.55(+0.55%)
Apr 17, 2023
281.62
282.27
280.01
281.10
2,440,128
+0.32(+0.11%)
Apr 14, 2023
281.08
281.72
279.46
280.78
2,114,663
-0.09(-0.03%)
Apr 13, 2023
278.44
281.33
277.99
280.87
3,323,181
+3.66(+1.32%)
Apr 12, 2023
275.80
278.65
275.46
277.21
2,632,023
+0.80(+0.29%)
Apr 11, 2023
275.14
277.44
274.73
276.41
2,812,649
+0.68(+0.25%)
Apr 10, 2023
275.15
276.11
273.99
275.73
1,998,490
+0.87(+0.31%)
Apr 06, 2023
274.42
275.45
273.58
274.87
1,781,485
+0.84(+0.31%)
Apr 05, 2023
275.45
276.90
273.79
274.02
2,676,584
-0.25(-0.09%)
Apr 04, 2023
273.43
275.38
272.44
274.27
2,349,016
+0.14(+0.05%)
Apr 03, 2023
273.02
274.85
271.75
274.14
2,421,060
+2.46(+0.90%)
Mar 31, 2023
271.01
272.68
270.60
271.68
2,987,223
+1.77(+0.66%)
Mar 30, 2023
269.40
270.50
268.66
269.91
1,841,071
+0.34(+0.13%)
Mar 29, 2023
269.14
270.26
268.61
269.57
2,113,468
+1.54(+0.58%)
Mar 28, 2023
266.22
268.38
265.75
268.03
2,095,226
+1.95(+0.73%)
Mar 27, 2023
264.29
267.15
262.89
266.07
2,884,836
+2.44(+0.93%)
Mar 24, 2023
262.70
264.12
261.21
263.63
2,294,450
+1.66(+0.63%)
Mar 23, 2023
260.39
263.77
260.39
261.97
2,329,766
+1.70(+0.65%)
Mar 22, 2023
262.38
264.26
260.12
260.27
2,305,890
-2.27(-0.87%)
Mar 21, 2023
262.34
263.18
260.03
262.55
3,211,265
-0.51(-0.20%)
Mar 20, 2023
260.24
263.68
260.24
263.06
2,170,575
+3.44(+1.32%)
Mar 17, 2023
261.92
262.31
258.17
259.62
5,223,469
-3.27(-1.25%)
Mar 16, 2023
258.24
263.00
257.97
262.89
3,188,434
+4.11(+1.59%)
Mar 15, 2023
257.07
258.85
255.12
258.79
3,518,566
+0.43(+0.17%)
Mar 14, 2023
255.66
259.37
255.15
258.36
3,286,148
+2.74(+1.07%)
Mar 13, 2023
252.99
259.81
252.99
255.62
3,820,199
+1.02(+0.40%)
Mar 10, 2023
256.25
259.02
253.85
254.60
3,183,368
+0.39(+0.15%)
Mar 09, 2023
259.51
260.02
253.47
254.21
2,406,403
-3.59(-1.39%)
Mar 08, 2023
258.32
258.61
255.68
257.80
2,380,928
-1.75(-0.67%)
Mar 07, 2023
263.82
265.40
259.25
259.55
2,847,396
-3.41(-1.30%)
Mar 06, 2023
261.52
263.10
261.27
262.96
2,282,346
+1.53(+0.58%)
Mar 03, 2023
260.81
261.74
258.65
261.44
2,805,460
+1.46(+0.56%)
Mar 02, 2023
255.01
260.85
254.87
259.98
2,469,916
+4.71(+1.85%)
Mar 01, 2023
255.09
256.06
254.26
255.27
2,115,790
-1.16(-0.45%)
Feb 28, 2023
255.68
257.07
255.35
256.42
2,936,008
+0.63(+0.25%)
Feb 27, 2023
256.03
257.26
254.59
255.79
2,095,905
+1.06(+0.42%)
Feb 24, 2023
256.88
257.24
253.35
254.73
2,738,259
-3.00(-1.16%)
Feb 23, 2023
258.61
258.78
255.00
257.73
4,364,694
-1.80(-0.69%)
Feb 22, 2023
259.10
261.30
258.57
259.52
2,268,987
+0.09(+0.03%)
Feb 21, 2023
260.15
261.07
258.53
259.44
2,923,254
-1.39(-0.53%)
Feb 17, 2023
257.26
260.83
256.32
260.83
3,163,184
+4.02(+1.56%)
Feb 16, 2023
256.07
258.62
254.34
256.81
2,883,293
-0.70(-0.27%)
Feb 15, 2023
257.23
258.59
256.15
257.51
1,927,446
-0.05(-0.02%)
Feb 14, 2023
257.60
258.44
255.61
257.56
2,279,499
+0.40(+0.15%)
Feb 13, 2023
254.75
257.73
254.07
257.16
2,501,808
+3.65(+1.44%)
Feb 10, 2023
252.01
253.77
251.46
253.51
3,157,100
+1.70(+0.68%)
Feb 09, 2023
254.74
254.99
251.36
251.81
3,658,334
-2.09(-0.82%)
Feb 08, 2023
256.09
256.87
253.54
253.90
2,900,243
-4.37(-1.69%)
Feb 07, 2023
256.02
258.68
254.68
258.27
2,601,835
-0.56(-0.22%)
Feb 06, 2023
256.00
259.10
255.39
258.83
2,963,931
+3.57(+1.40%)
Feb 03, 2023
253.72
256.22
252.48
255.26
3,114,203
+0.98(+0.39%)
Feb 02, 2023
255.90
256.95
253.13
254.28
4,026,258
-2.96(-1.15%)
Feb 01, 2023
257.96
259.34
254.56
257.23
3,681,712
-1.09(-0.42%)
Jan 31, 2023
256.09
258.43
254.31
258.32
5,668,649
-3.37(-1.29%)
Jan 30, 2023
262.45
263.32
260.89
261.69
2,947,708
-1.52(-0.58%)
Jan 27, 2023
265.67
265.96
262.74
263.21
2,280,583
-2.18(-0.82%)
Jan 26, 2023
263.73
265.42
262.48
265.39
2,300,598
+1.66(+0.63%)
Jan 25, 2023
261.15
263.80
259.69
263.73
3,205,922
+3.32(+1.28%)
Jan 24, 2023
228.40
291.75
228.40
260.41
2,608,080
+0.26(+0.10%)
Jan 23, 2023
259.71
261.97
258.67
260.15
2,519,511
+0.69(+0.26%)
Jan 20, 2023
255.45
259.53
253.91
259.46
2,679,602
+4.83(+1.90%)
Jan 19, 2023
257.67
260.00
254.59
254.63
2,945,343
-2.38(-0.92%)
Jan 18, 2023
264.23
265.06
256.70
257.01
3,390,862
-7.80(-2.94%)
Jan 17, 2023
260.86
266.04
260.86
264.81
3,764,369
+5.04(+1.94%)
Jan 13, 2023
257.35
259.82
256.86
259.76
2,245,347
+2.12(+0.82%)
Jan 12, 2023
260.35
260.76
257.15
257.64
2,001,040
-2.05(-0.79%)
Jan 11, 2023
260.37
260.58
257.90
259.69
2,475,417
-0.10(-0.04%)
Jan 10, 2023
257.92
259.96
257.90
259.78
1,776,477
+1.60(+0.62%)
Jan 09, 2023
260.77
260.79
257.71
258.18
2,746,147
-2.14(-0.82%)
Jan 06, 2023
254.81
260.72
254.45
260.32
2,955,906
+7.06(+2.79%)
Jan 05, 2023
255.77
255.77
252.50
253.26
2,013,635
-2.15(-0.84%)
Jan 04, 2023
257.21
257.50
253.97
255.42
2,675,012
+0.06(+0.02%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.