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 (%)
Feb 28, 2017
107.11
107.83
106.69
107.59
5,478,315
+0.56(+0.52%)
Feb 27, 2017
107.62
107.68
106.86
107.04
6,150,103
-0.61(-0.56%)
Feb 24, 2017
107.40
107.72
106.89
107.64
4,227,411
+0.32(+0.30%)
Feb 23, 2017
107.04
107.85
106.63
107.33
3,798,089
+0.35(+0.33%)
Feb 22, 2017
106.70
107.19
105.76
106.97
4,385,545
-0.16(-0.15%)
Feb 21, 2017
106.40
107.37
106.40
107.13
5,372,106
+0.20(+0.19%)
Feb 17, 2017
106.93
106.93
106.93
0
+0.92(+0.87%)
Feb 16, 2017
106.06
106.50
105.69
106.01
3,592,597
+0.18(+0.17%)
Feb 15, 2017
105.14
106.09
104.97
105.83
3,555,453
+0.56(+0.53%)
Feb 14, 2017
105.01
105.49
104.82
105.27
3,182,740
+0.23(+0.22%)
Feb 13, 2017
105.44
106.00
105.00
105.04
3,562,115
-0.23(-0.22%)
Feb 10, 2017
104.32
105.52
104.19
105.28
4,399,823
+1.12(+1.08%)
Feb 09, 2017
104.31
104.59
104.06
104.16
2,980,201
-0.16(-0.15%)
Feb 08, 2017
104.24
104.89
104.16
104.31
3,388,258
+0.07(+0.06%)
Feb 07, 2017
104.55
104.94
104.25
104.25
3,402,766
+0.12(+0.11%)
Feb 06, 2017
103.83
104.51
103.71
104.13
3,298,695
+0.17(+0.17%)
Feb 03, 2017
103.18
104.18
103.15
103.95
3,804,647
+0.85(+0.83%)
Feb 02, 2017
102.53
103.74
102.30
103.10
3,868,139
+0.67(+0.65%)
Feb 01, 2017
102.00
102.50
101.83
102.43
3,864,568
-0.12(-0.12%)
Jan 31, 2017
102.93
103.20
102.16
102.56
4,461,835
-0.38(-0.37%)
Jan 30, 2017
102.80
103.09
102.33
102.93
4,515,223
+0.13(+0.13%)
Jan 27, 2017
102.31
102.91
101.64
102.80
4,293,742
+0.82(+0.80%)
Jan 26, 2017
101.96
102.40
101.88
101.98
2,984,820
+0.08(+0.07%)
Jan 25, 2017
101.65
102.01
101.20
101.91
4,742,610
+0.62(+0.61%)
Jan 24, 2017
102.06
102.13
100.84
101.28
4,174,174
-0.28(-0.27%)
Jan 23, 2017
101.82
102.15
100.26
101.56
8,392,880
-0.74(-0.72%)
Jan 20, 2017
102.30
102.88
102.09
102.30
5,840,774
+0.07(+0.07%)
Jan 19, 2017
102.28
102.92
102.11
102.23
3,770,758
-0.44(-0.43%)
Jan 18, 2017
102.76
102.92
101.91
102.67
4,057,137
-0.03(-0.03%)
Jan 17, 2017
101.03
102.75
100.99
102.71
4,873,254
+1.05(+1.03%)
Jan 13, 2017
101.66
101.66
101.66
0
-0.50(-0.49%)
Jan 12, 2017
100.66
102.34
100.57
102.16
4,160,038
+1.02(+1.01%)
Jan 11, 2017
101.19
101.66
100.93
101.14
4,260,767
+0.53(+0.52%)
Jan 10, 2017
100.79
101.12
100.18
100.62
3,714,720
-0.15(-0.15%)
Jan 09, 2017
101.04
101.29
100.68
100.77
3,611,478
-0.28(-0.27%)
Jan 06, 2017
99.51
101.66
99.17
101.04
4,887,140
+0.89(+0.89%)
Jan 05, 2017
99.85
100.57
99.65
100.16
5,092,565
+0.18(+0.18%)
Jan 04, 2017
99.57
100.19
98.88
99.97
4,518,556
-0.12(-0.12%)
Jan 03, 2017
101.96
102.08
99.54
100.09
6,116,709
-1.76(-1.73%)
Dec 30, 2016
101.85
101.85
101.85
0
-0.89(-0.87%)
Dec 29, 2016
102.72
103.22
102.72
102.74
2,322,673
+0.09(+0.09%)
Dec 28, 2016
102.86
103.21
102.59
102.65
2,366,598
-0.33(-0.32%)
Dec 27, 2016
103.17
103.46
102.89
102.98
2,294,245
-0.06(-0.06%)
Dec 23, 2016
103.03
103.03
103.03
0
-0.48(-0.47%)
Dec 22, 2016
103.02
103.75
102.99
103.52
3,629,784
+0.45(+0.44%)
Dec 21, 2016
103.04
103.55
103.00
103.07
3,301,906
-0.12(-0.12%)
Dec 20, 2016
103.07
103.67
102.67
103.19
3,309,123
+0.28(+0.28%)
Dec 19, 2016
103.11
103.47
102.72
102.91
4,237,344
-0.21(-0.20%)
Dec 16, 2016
102.83
103.62
102.53
103.12
12,900,064
+0.74(+0.72%)
Dec 15, 2016
102.89
103.22
101.89
102.38
5,261,904
-0.40(-0.39%)
Dec 14, 2016
102.81
103.25
102.41
102.78
5,936,733
+0.13(+0.13%)
Dec 13, 2016
101.90
102.85
101.88
102.65
5,072,279
+0.79(+0.77%)
Dec 12, 2016
101.72
102.29
101.46
101.86
4,986,633
+0.40(+0.40%)
Dec 09, 2016
100.88
101.47
100.58
101.46
3,135,698
+0.68(+0.67%)
Dec 08, 2016
100.45
101.37
99.99
100.78
3,890,875
+0.44(+0.44%)
Dec 07, 2016
99.91
100.52
99.12
100.34
4,852,088
+0.56(+0.56%)
Dec 06, 2016
99.81
100.11
99.24
99.78
4,025,204
-0.03(-0.03%)
Dec 05, 2016
99.95
100.69
99.60
99.81
6,204,587
+0.88(+0.89%)
Dec 02, 2016
98.73
99.15
98.49
98.93
4,002,185
-0.19(-0.19%)
Dec 01, 2016
99.54
99.54
98.62
99.13
5,312,355
-0.67(-0.67%)
Nov 30, 2016
100.59
100.82
99.80
99.80
6,807,022
-1.18(-1.17%)
Nov 29, 2016
100.72
101.07
99.59
100.98
7,358,744
-0.17(-0.17%)
Nov 28, 2016
99.95
101.19
99.82
101.14
7,138,550
+0.96(+0.96%)
Nov 25, 2016
99.70
100.45
99.57
100.18
2,058,499
+0.43(+0.43%)
Nov 23, 2016
99.75
99.75
99.75
0
+0.37(+0.38%)
Nov 22, 2016
99.22
99.87
98.70
99.37
4,450,059
+0.16(+0.16%)
Nov 21, 2016
99.47
100.05
98.77
99.22
4,339,890
-0.42(-0.42%)
Nov 18, 2016
99.02
99.83
98.72
99.63
4,402,627
+0.46(+0.46%)
Nov 17, 2016
98.71
99.22
98.20
99.18
3,416,062
+0.20(+0.20%)
Nov 16, 2016
98.69
99.30
98.36
98.98
6,468,621
+0.74(+0.75%)
Nov 15, 2016
97.62
98.37
97.16
98.24
5,356,855
+0.38(+0.39%)
Nov 14, 2016
95.47
98.59
95.25
97.86
8,539,876
+3.02(+3.19%)
Nov 11, 2016
95.21
95.45
94.79
94.83
5,216,623
-0.24(-0.25%)
Nov 10, 2016
95.51
95.51
94.47
95.07
5,344,891
-0.39(-0.41%)
Nov 09, 2016
93.06
95.83
92.82
95.46
6,141,863
+0.72(+0.76%)
Nov 08, 2016
93.83
94.86
93.82
94.74
3,974,451
+1.07(+1.14%)
Nov 07, 2016
92.99
94.05
92.89
93.67
4,627,882
+1.48(+1.60%)
Nov 04, 2016
92.98
92.99
92.02
92.19
4,164,182
-0.56(-0.61%)
Nov 03, 2016
93.60
93.70
92.59
92.76
4,685,463
-0.56(-0.60%)
Nov 02, 2016
93.07
93.63
92.84
93.31
4,230,606
+0.12(+0.12%)
Nov 01, 2016
93.53
93.63
92.95
93.20
4,740,200
-0.27(-0.28%)
Oct 31, 2016
93.37
93.60
92.82
93.46
5,036,422
+0.39(+0.42%)
Oct 28, 2016
93.21
93.28
92.60
93.07
3,980,267
+0.02(+0.02%)
Oct 27, 2016
93.13
93.40
92.81
93.06
3,565,991
-0.02(-0.03%)
Oct 26, 2016
93.21
93.57
92.49
93.08
4,532,412
-0.51(-0.54%)
Oct 25, 2016
94.24
94.27
93.55
93.59
5,876,366
-0.71(-0.75%)
Oct 24, 2016
94.86
95.07
93.52
94.29
7,435,542
-0.30(-0.32%)
Oct 21, 2016
94.04
95.07
93.61
94.59
12,174,449
+2.79(+3.04%)
Oct 20, 2016
92.41
92.41
91.60
91.80
8,719,003
-0.57(-0.62%)
Oct 19, 2016
92.75
92.80
92.26
92.38
7,748,634
+0.01(+0.01%)
Oct 18, 2016
93.73
93.89
92.35
92.37
7,465,261
-0.96(-1.03%)
Oct 17, 2016
94.58
94.98
93.07
93.33
6,810,626
-1.39(-1.47%)
Oct 14, 2016
95.40
95.57
94.71
94.73
6,398,580
-1.10(-1.14%)
Oct 13, 2016
94.77
96.10
94.71
95.82
5,377,458
+0.58(+0.61%)
Oct 12, 2016
94.32
95.67
94.27
95.24
4,023,000
+0.86(+0.91%)
Oct 11, 2016
95.19
95.67
94.29
94.38
4,749,229
-0.86(-0.90%)
Oct 10, 2016
94.82
95.47
94.78
95.24
3,962,641
+1.05(+1.11%)
Oct 07, 2016
94.63
94.93
94.00
94.19
5,002,170
-0.39(-0.41%)
Oct 06, 2016
94.03
94.83
93.32
94.58
4,697,226
+0.42(+0.45%)
Oct 05, 2016
94.58
95.34
94.14
94.16
4,479,682
-0.07(-0.08%)
Oct 04, 2016
95.47
95.90
94.17
94.24
5,712,127
-0.95(-0.99%)
Oct 03, 2016
95.49
95.61
94.99
95.18
3,716,573
-0.60(-0.62%)
Sep 30, 2016
95.22
96.07
95.22
95.78
5,037,793
+0.47(+0.50%)
Sep 29, 2016
95.65
96.29
95.26
95.31
5,929,249
-0.32(-0.34%)
Sep 28, 2016
96.63
96.75
95.03
95.63
6,789,875
-1.41(-1.45%)
Sep 27, 2016
97.10
97.31
96.62
97.04
4,506,593
+0.29(+0.30%)
Sep 26, 2016
96.98
97.09
96.54
96.75
3,640,220
-0.53(-0.55%)
Sep 23, 2016
96.72
97.57
96.60
97.28
3,343,448
-0.16(-0.16%)
Sep 22, 2016
97.52
97.93
97.38
97.44
4,587,344
+0.36(+0.37%)
Sep 21, 2016
96.72
97.18
96.28
97.08
5,454,716
+0.40(+0.41%)
Sep 20, 2016
96.08
96.83
95.90
96.68
4,627,184
+1.03(+1.08%)
Sep 19, 2016
96.17
96.65
95.45
95.66
4,506,388
-0.06(-0.06%)
Sep 16, 2016
96.05
96.53
95.34
95.71
11,442,642
-0.71(-0.74%)
Sep 15, 2016
95.38
96.51
95.29
96.43
4,425,908
+0.80(+0.83%)
Sep 14, 2016
95.48
96.03
95.33
95.63
5,456,932
+0.37(+0.39%)
Sep 13, 2016
95.99
95.99
95.05
95.26
5,013,025
-1.01(-1.05%)
Sep 12, 2016
95.04
96.46
94.76
96.27
6,039,035
+1.14(+1.20%)
Sep 09, 2016
95.98
96.11
95.13
95.13
5,975,268
-1.32(-1.37%)
Sep 08, 2016
96.99
97.23
96.34
96.45
3,716,371
-0.62(-0.64%)
Sep 07, 2016
97.37
97.55
96.68
97.07
3,188,954
-0.27(-0.28%)
Sep 06, 2016
97.22
99.00
97.07
97.35
7,633,502
+1.18(+1.23%)
Sep 02, 2016
96.25
96.17
96.17
96.17
4,107,231
+0.36(+0.37%)
Sep 01, 2016
95.90
96.16
95.36
95.81
4,777,520
-0.22(-0.22%)
Aug 31, 2016
95.90
96.31
95.65
96.03
6,497,507
+0.25(+0.26%)
Aug 30, 2016
95.82
96.20
95.15
95.78
6,124,933
+0.70(+0.73%)
Aug 29, 2016
94.41
95.28
94.33
95.08
6,048,181
+0.80(+0.85%)
Aug 26, 2016
95.26
95.34
93.89
94.28
6,426,419
-0.82(-0.86%)
Aug 25, 2016
94.83
95.39
94.65
95.10
8,124,688
+0.46(+0.49%)
Aug 24, 2016
94.87
95.07
94.52
94.64
5,019,565
-0.26(-0.28%)
Aug 23, 2016
95.49
95.67
94.79
94.90
5,224,425
-0.19(-0.20%)
Aug 22, 2016
94.74
95.35
94.46
95.09
5,443,484
+0.34(+0.36%)
Aug 19, 2016
96.23
96.23
94.74
94.75
8,576,259
-1.75(-1.81%)
Aug 18, 2016
96.59
96.69
96.23
96.50
4,503,813
+0.02(+0.03%)
Aug 17, 2016
97.20
97.20
96.00
96.47
6,293,334
-0.69(-0.71%)
Aug 16, 2016
97.47
97.65
97.15
97.17
4,046,468
-0.48(-0.49%)
Aug 15, 2016
98.06
98.25
97.64
97.64
4,116,597
-0.82(-0.84%)
Aug 12, 2016
98.51
98.88
98.27
98.47
3,660,382
+0.12(+0.12%)
Aug 11, 2016
97.93
98.66
97.92
98.35
4,235,059
+0.48(+0.49%)
Aug 10, 2016
97.22
97.99
96.93
97.88
3,570,663
+0.40(+0.41%)
Aug 09, 2016
97.20
98.15
96.89
97.47
4,238,036
+0.02(+0.02%)
Aug 08, 2016
98.18
98.34
97.38
97.45
4,356,657
-0.76(-0.77%)
Aug 05, 2016
97.86
98.41
97.71
98.21
4,714,089
+0.75(+0.77%)
Aug 04, 2016
97.09
97.65
96.89
97.46
5,235,295
+0.64(+0.66%)
Aug 03, 2016
97.03
97.20
96.51
96.82
5,000,839
-0.15(-0.15%)
Aug 02, 2016
97.36
97.80
96.49
96.97
5,467,122
-0.26(-0.26%)
Aug 01, 2016
97.12
97.54
97.00
97.22
5,108,433
+0.30(+0.31%)
Jul 29, 2016
98.16
98.58
96.75
96.93
9,055,930
-1.46(-1.48%)
Jul 28, 2016
98.53
99.01
97.51
98.39
7,569,666
-0.05(-0.05%)
Jul 27, 2016
100.26
100.34
98.24
98.44
12,063,441
-1.84(-1.83%)
Jul 26, 2016
101.75
102.45
99.69
100.27
17,676,912
-4.69(-4.47%)
Jul 25, 2016
105.41
105.41
104.52
104.96
7,536,150
-0.71(-0.67%)
Jul 22, 2016
104.87
105.95
104.87
105.67
5,224,357
+0.89(+0.85%)
Jul 21, 2016
104.15
104.82
103.75
104.78
4,365,655
+0.92(+0.89%)
Jul 20, 2016
104.50
104.52
103.44
103.86
4,070,138
-0.36(-0.35%)
Jul 19, 2016
102.22
104.30
101.95
104.22
7,618,813
+2.22(+2.18%)
Jul 18, 2016
102.16
102.16
101.66
101.99
6,378,144
+0.16(+0.15%)
Jul 15, 2016
102.50
102.52
101.66
101.84
4,476,979
-0.26(-0.26%)
Jul 14, 2016
101.91
102.33
101.34
102.10
7,297,234
+0.92(+0.90%)
Jul 13, 2016
100.81
101.35
100.64
101.19
4,204,728
+0.47(+0.47%)
Jul 12, 2016
100.51
101.00
100.48
100.72
4,541,863
+0.21(+0.20%)
Jul 11, 2016
100.26
100.61
100.07
100.51
5,178,214
+0.57(+0.57%)
Jul 08, 2016
99.87
100.26
99.77
99.94
4,624,103
+0.32(+0.32%)
Jul 07, 2016
99.60
99.89
99.20
99.62
4,395,560
+0.24(+0.24%)
Jul 06, 2016
98.28
99.65
98.04
99.38
6,193,302
-0.11(-0.11%)
Jul 05, 2016
98.96
99.52
98.95
99.49
6,300,918
+0.30(+0.30%)
Jul 01, 2016
98.63
99.19
99.19
99.19
4,610,102
+0.05(+0.05%)
Jun 30, 2016
98.60
99.23
98.29
99.14
5,835,993
+0.70(+0.71%)
Jun 29, 2016
98.17
98.83
98.04
98.44
6,093,725
+0.82(+0.84%)
Jun 28, 2016
96.56
97.74
96.29
97.63
7,492,588
+1.81(+1.89%)
Jun 27, 2016
97.35
97.35
95.63
95.82
17,186,926
-2.59(-2.63%)
Jun 24, 2016
97.84
99.78
97.45
98.40
8,479,470
-1.46(-1.46%)
Jun 23, 2016
100.08
100.31
99.39
99.86
4,651,829
+0.49(+0.49%)
Jun 22, 2016
99.94
100.06
98.90
99.37
7,985,420
-1.66(-1.64%)
Jun 21, 2016
102.09
102.16
100.77
101.03
5,765,213
-0.65(-0.64%)
Jun 20, 2016
101.60
102.22
101.56
101.68
7,223,317
+0.95(+0.94%)
Jun 17, 2016
100.70
101.10
100.03
100.73
10,112,579
-0.17(-0.16%)
Jun 16, 2016
100.38
101.03
99.65
100.90
4,772,575
+0.18(+0.18%)
Jun 15, 2016
101.49
101.60
100.62
100.72
5,059,204
-0.22(-0.21%)
Jun 14, 2016
100.96
101.49
100.45
100.93
7,709,222
-0.39(-0.39%)
Jun 13, 2016
100.47
102.13
100.39
101.33
6,599,028
+0.52(+0.51%)
Jun 10, 2016
100.35
101.06
100.19
100.81
5,276,820
-0.35(-0.35%)
Jun 09, 2016
100.57
101.41
100.57
101.16
5,563,441
+0.56(+0.56%)
Jun 08, 2016
100.50
100.92
99.59
100.60
4,765,226
+0.17(+0.17%)
Jun 07, 2016
100.79
101.65
100.43
100.43
5,536,952
-0.08(-0.08%)
Jun 06, 2016
100.34
100.65
99.86
100.51
5,949,953
+0.53(+0.54%)
Jun 03, 2016
99.76
100.24
99.14
99.98
5,635,648
+0.15(+0.15%)
Jun 02, 2016
99.44
100.11
99.32
99.83
5,752,269
+0.07(+0.07%)
Jun 01, 2016
99.83
100.38
99.37
99.75
6,183,378
-0.07(-0.07%)
May 31, 2016
100.84
100.93
99.47
99.83
9,775,629
-0.97(-0.97%)
May 27, 2016
101.64
100.80
100.80
100.80
3,940,561
-0.44(-0.44%)
May 26, 2016
100.91
101.40
100.78
101.24
4,543,383
+0.43(+0.43%)
May 25, 2016
101.21
101.41
100.62
100.81
6,489,757
-0.56(-0.56%)
May 24, 2016
100.92
102.04
100.60
101.37
5,495,521
+0.93(+0.93%)
May 23, 2016
100.40
101.19
100.16
100.44
8,658,741
+0.20(+0.20%)
May 20, 2016
102.02
102.23
99.89
100.24
11,904,172
-2.23(-2.18%)
May 19, 2016
102.62
102.72
101.97
102.47
7,648,203
-0.75(-0.73%)
May 18, 2016
103.91
104.25
102.83
103.22
8,929,736
-1.21(-1.16%)
May 17, 2016
105.99
106.25
104.11
104.43
7,121,305
-1.59(-1.50%)
May 16, 2016
105.10
106.10
104.73
106.03
5,310,740
+0.66(+0.63%)
May 13, 2016
106.11
106.45
105.27
105.36
8,031,631
-1.05(-0.99%)
May 12, 2016
106.11
106.76
105.63
106.42
5,241,835
+0.80(+0.76%)
May 11, 2016
107.33
107.65
105.62
105.62
8,424,182
-2.01(-1.87%)
May 10, 2016
107.02
107.92
107.02
107.63
4,991,357
+0.63(+0.59%)
May 09, 2016
106.85
107.55
106.61
107.00
6,121,919
+0.20(+0.19%)
May 06, 2016
105.81
106.80
105.17
106.80
5,402,439
+1.06(+1.01%)
May 05, 2016
105.76
106.30
105.50
105.73
5,526,438
-0.04(-0.04%)
May 04, 2016
104.33
106.67
104.33
105.77
8,086,607
+0.76(+0.72%)
May 03, 2016
104.19
105.50
104.18
105.01
4,950,090
+0.16(+0.16%)
May 02, 2016
103.58
104.86
103.46
104.85
5,906,743
+1.40(+1.35%)
Apr 29, 2016
104.63
104.63
103.13
103.45
7,674,875
-1.17(-1.12%)
Apr 28, 2016
104.57
105.38
104.23
104.62
4,139,864
-0.31(-0.30%)
Apr 27, 2016
104.64
105.14
104.50
104.93
5,423,765
+0.48(+0.46%)
Apr 26, 2016
104.21
104.96
103.89
104.45
4,991,291
+0.20(+0.20%)
Apr 25, 2016
102.29
104.30
102.24
104.24
8,533,581
+1.60(+1.56%)
Apr 22, 2016
104.82
105.01
102.53
102.64
11,384,992
-0.24(-0.23%)
Apr 21, 2016
105.14
105.25
102.72
102.88
9,712,530
-2.26(-2.15%)
Apr 20, 2016
105.76
106.16
105.10
105.14
6,121,283
-0.25(-0.24%)
Apr 19, 2016
105.43
105.79
104.78
105.39
5,631,604
+0.01(+0.01%)
Apr 18, 2016
104.50
105.43
104.42
105.38
5,533,088
+0.88(+0.84%)
Apr 15, 2016
103.93
104.72
103.83
104.50
3,795,040
+0.22(+0.21%)
Apr 14, 2016
103.98
104.76
103.90
104.28
5,911,129
+0.51(+0.49%)
Apr 13, 2016
104.45
104.62
103.11
103.78
6,095,235
-0.59(-0.56%)
Apr 12, 2016
104.75
104.91
103.78
104.37
6,372,020
+0.04(+0.04%)
Apr 11, 2016
104.97
105.25
104.23
104.33
8,526,786
-0.33(-0.31%)
Apr 08, 2016
104.91
105.29
104.10
104.65
4,433,079
-0.15(-0.14%)
Apr 07, 2016
104.17
105.11
103.88
104.80
5,772,089
+0.51(+0.49%)
Apr 06, 2016
104.25
104.43
103.74
104.29
6,871,585
+0.12(+0.11%)
Apr 05, 2016
103.74
104.50
103.37
104.18
7,681,383
-0.16(-0.15%)
Apr 04, 2016
103.91
104.58
103.77
104.33
5,183,835
+0.45(+0.43%)
Apr 01, 2016
102.39
104.19
102.12
103.88
6,373,278
+1.10(+1.07%)
Mar 31, 2016
103.17
103.83
102.73
102.79
9,397,466
-0.12(-0.12%)
Mar 30, 2016
102.15
103.13
101.90
102.91
5,934,517
+1.52(+1.50%)
Mar 29, 2016
100.95
101.88
100.87
101.39
8,789,097
+0.65(+0.65%)
Mar 28, 2016
101.41
101.58
100.69
100.73
5,849,924
-0.10(-0.10%)
Mar 24, 2016
101.16
100.83
100.83
100.83
7,087,703
-0.74(-0.72%)
Mar 23, 2016
101.50
102.23
101.30
101.57
5,066,474
+0.30(+0.30%)
Mar 22, 2016
101.24
101.73
101.05
101.27
4,272,728
+0.01(+0.01%)
Mar 21, 2016
101.14
101.82
100.64
101.26
4,952,114
-0.22(-0.22%)
Mar 18, 2016
100.95
101.51
100.39
101.48
18,076,360
+0.75(+0.75%)
Mar 17, 2016
100.82
101.29
100.69
100.73
7,469,222
-0.29(-0.29%)
Mar 16, 2016
100.87
101.46
100.33
101.02
8,212,368
+0.07(+0.07%)
Mar 15, 2016
100.02
101.22
99.95
100.95
6,188,617
+0.43(+0.43%)
Mar 14, 2016
99.62
101.00
99.33
100.51
9,673,090
+1.10(+1.11%)
Mar 11, 2016
98.54
99.78
98.44
99.41
8,610,707
+1.28(+1.31%)
Mar 10, 2016
98.07
98.85
97.05
98.13
7,546,076
+0.28(+0.28%)
Mar 09, 2016
97.52
98.31
96.88
97.85
7,855,102
+1.00(+1.03%)
Mar 08, 2016
95.04
97.39
95.04
96.85
7,625,063
+1.04(+1.08%)
Mar 07, 2016
95.71
96.16
94.97
95.81
6,897,014
-0.02(-0.03%)
Mar 04, 2016
95.46
96.06
94.80
95.84
7,161,927
+0.40(+0.42%)
Mar 03, 2016
96.08
96.08
94.32
95.44
11,165,795
-1.46(-1.51%)
Mar 02, 2016
96.96
97.10
96.23
96.90
5,218,233
-0.30(-0.31%)
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
.