Skip to main content

McDonald's Corp (NY: MCD )

281.95 -0.07 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 229.37 230.84 227.83 228.30 2,484,328 -1.23(-0.54%)
Jul 29, 2021 228.87 230.64 228.55 229.53 2,734,440 +2.11(+0.93%)
Jul 28, 2021 228.10 229.32 225.14 227.43 5,259,120 -4.30(-1.86%)
Jul 27, 2021 229.67 232.38 229.57 231.72 3,330,167 +2.23(+0.97%)
Jul 26, 2021 227.63 230.05 227.25 229.50 2,803,925 +0.96(+0.42%)
Jul 23, 2021 225.87 230.50 225.38 228.53 4,248,702 +4.03(+1.80%)
Jul 22, 2021 221.66 225.46 221.20 224.50 2,697,597 +2.58(+1.16%)
Jul 21, 2021 221.97 223.97 221.25 221.92 2,282,367 +1.56(+0.71%)
Jul 20, 2021 216.96 221.54 216.55 220.36 3,481,175 +4.71(+2.19%)
Jul 19, 2021 218.58 219.46 212.98 215.65 4,012,437 -5.16(-2.34%)
Jul 16, 2021 223.67 223.76 220.47 220.81 1,787,306 -2.00(-0.90%)
Jul 15, 2021 222.54 223.30 220.97 222.82 2,302,661 -0.23(-0.11%)
Jul 14, 2021 222.96 224.86 222.59 223.05 2,119,073 +0.90(+0.41%)
Jul 13, 2021 221.67 223.37 221.23 222.15 2,002,977 +0.53(+0.24%)
Jul 12, 2021 220.66 222.21 220.58 221.62 2,294,902 -0.07(-0.03%)
Jul 09, 2021 220.17 222.21 219.22 221.69 2,722,341 +2.67(+1.22%)
Jul 08, 2021 219.12 219.95 218.17 219.02 2,054,579 -1.68(-0.76%)
Jul 07, 2021 218.15 221.04 217.96 220.70 2,199,712 +1.77(+0.81%)
Jul 06, 2021 219.79 220.01 217.28 218.93 1,873,472 -0.83(-0.38%)
Jul 02, 2021 219.24 220.21 218.64 219.76 1,968,442 +1.28(+0.59%)
Jul 01, 2021 217.67 218.60 217.05 218.48 2,349,903 +1.20(+0.55%)
Jun 30, 2021 217.21 218.46 216.91 217.28 2,605,403 +0.58(+0.27%)
Jun 29, 2021 217.78 217.95 216.39 216.69 2,054,032 -0.68(-0.31%)
Jun 28, 2021 218.86 218.93 216.35 217.37 3,084,935 -1.25(-0.57%)
Jun 25, 2021 218.92 219.55 218.55 218.62 3,189,485 -0.86(-0.39%)
Jun 24, 2021 220.20 221.20 218.92 219.48 1,955,975 +0.09(+0.04%)
Jun 23, 2021 219.45 220.53 218.88 219.39 1,808,905 -0.60(-0.27%)
Jun 22, 2021 219.63 220.92 218.63 219.99 1,869,387 +0.92(+0.42%)
Jun 21, 2021 216.94 219.38 215.85 219.07 2,331,454 +3.09(+1.43%)
Jun 18, 2021 218.22 219.06 215.24 215.99 4,686,484 -4.01(-1.82%)
Jun 17, 2021 221.12 222.24 219.43 219.99 2,015,329 -1.60(-0.72%)
Jun 16, 2021 223.13 223.19 219.90 221.59 3,138,014 -0.73(-0.33%)
Jun 15, 2021 223.42 223.69 221.67 222.32 2,071,384 -0.59(-0.27%)
Jun 14, 2021 223.10 223.65 220.87 222.91 1,952,663 +0.05(+0.02%)
Jun 11, 2021 221.05 223.40 220.78 222.86 2,821,908 +2.20(+1.00%)
Jun 10, 2021 218.27 220.95 218.16 220.66 2,693,933 +2.94(+1.35%)
Jun 09, 2021 219.15 220.41 217.71 217.73 2,107,359 -1.10(-0.50%)
Jun 08, 2021 217.76 220.09 217.60 218.83 2,239,406 +0.89(+0.41%)
Jun 07, 2021 220.11 220.17 217.44 217.93 1,995,513 -1.59(-0.72%)
Jun 04, 2021 219.58 219.92 218.29 219.52 1,717,400 +0.88(+0.40%)
Jun 03, 2021 218.76 218.94 216.49 218.65 3,454,571 -1.25(-0.57%)
Jun 02, 2021 220.08 220.42 219.01 219.90 3,372,200 +0.51(+0.23%)
Jun 01, 2021 221.97 221.98 218.92 219.39 2,736,818 -0.61(-0.28%)
May 28, 2021 220.23 220.49 218.65 220.00 3,033,792 +0.30(+0.14%)
May 27, 2021 217.97 219.91 217.40 219.70 5,604,727 +2.35(+1.08%)
May 26, 2021 218.70 218.70 217.18 217.35 1,672,265 +0.20(+0.09%)
May 25, 2021 217.19 217.75 215.82 217.16 2,866,904 +0.21(+0.10%)
May 24, 2021 216.58 217.63 216.11 216.94 1,949,219 +0.63(+0.29%)
May 21, 2021 217.42 218.34 215.45 216.32 2,780,728 -0.88(-0.41%)
May 20, 2021 215.83 218.92 215.68 217.20 2,020,858 +1.90(+0.88%)
May 19, 2021 215.37 215.74 213.45 215.30 3,171,701 -1.66(-0.77%)
May 18, 2021 216.92 218.20 216.70 216.96 3,114,085 +0.23(+0.11%)
May 17, 2021 215.91 217.31 215.39 216.73 1,743,580 -0.04(-0.02%)
May 14, 2021 215.82 217.63 215.60 216.76 2,077,177 +1.82(+0.85%)
May 13, 2021 213.29 216.16 213.17 214.94 3,013,734 +1.71(+0.80%)
May 12, 2021 217.13 218.50 212.88 213.23 3,418,406 -5.54(-2.53%)
May 11, 2021 222.15 222.45 217.21 218.77 3,237,484 -3.04(-1.37%)
May 10, 2021 219.93 222.56 219.93 221.81 2,171,091 +2.12(+0.97%)
May 07, 2021 219.83 220.51 218.89 219.68 1,503,873 -0.02(-0.01%)
May 06, 2021 220.34 220.44 218.12 219.70 1,959,138 -0.17(-0.08%)
May 05, 2021 219.01 220.16 216.62 219.87 2,214,183 +1.10(+0.50%)
May 04, 2021 219.49 220.89 218.19 218.77 2,704,283 -1.59(-0.72%)
May 03, 2021 222.63 222.81 220.19 220.36 2,627,632 -0.49(-0.22%)
Apr 30, 2021 218.90 221.04 218.78 220.84 2,822,667 +0.81(+0.37%)
Apr 29, 2021 218.89 220.58 217.61 220.03 3,363,729 +2.62(+1.20%)
Apr 28, 2021 220.02 220.25 217.27 217.41 2,968,132 -2.40(-1.09%)
Apr 27, 2021 217.56 220.42 217.41 219.81 2,804,818 +2.50(+1.15%)
Apr 26, 2021 219.63 220.16 216.94 217.32 2,662,022 -2.12(-0.97%)
Apr 23, 2021 218.70 220.06 218.06 219.44 2,285,286 +1.52(+0.70%)
Apr 22, 2021 217.80 218.94 216.97 217.93 1,966,474 +0.65(+0.30%)
Apr 21, 2021 218.24 218.77 216.89 217.27 2,208,337 -0.70(-0.32%)
Apr 20, 2021 216.32 218.16 216.17 217.97 2,015,327 +1.12(+0.52%)
Apr 19, 2021 218.07 218.24 215.93 216.85 2,410,038 -1.19(-0.54%)
Apr 16, 2021 218.57 219.14 217.32 218.04 2,880,071 +1.68(+0.78%)
Apr 15, 2021 214.98 216.43 214.41 216.35 2,205,377 +0.91(+0.42%)
Apr 14, 2021 216.30 216.36 214.77 215.45 2,276,073 -0.94(-0.44%)
Apr 13, 2021 215.57 216.71 214.87 216.39 2,748,406 +0.34(+0.16%)
Apr 12, 2021 216.54 217.38 215.62 216.05 2,450,822 -0.49(-0.22%)
Apr 09, 2021 215.33 216.66 214.10 216.54 2,917,272 +1.15(+0.53%)
Apr 08, 2021 217.60 217.78 214.41 215.39 2,963,501 -2.21(-1.01%)
Apr 07, 2021 216.73 217.78 216.32 217.60 2,726,584 +0.66(+0.30%)
Apr 06, 2021 214.88 217.28 213.96 216.94 3,453,656 +2.86(+1.34%)
Apr 05, 2021 211.98 214.69 211.59 214.08 3,064,053 +3.41(+1.62%)
Apr 01, 2021 210.17 211.62 208.87 210.68 2,609,617 +1.00(+0.48%)
Mar 31, 2021 209.55 211.87 209.54 209.68 3,809,686 -0.78(-0.37%)
Mar 30, 2021 211.54 212.37 209.75 210.46 2,585,302 -2.22(-1.04%)
Mar 29, 2021 210.32 213.17 209.82 212.68 3,868,892 +2.00(+0.95%)
Mar 26, 2021 209.73 210.74 208.07 210.68 3,488,327 +0.94(+0.45%)
Mar 25, 2021 210.62 210.78 208.08 209.73 3,473,964 +0.14(+0.07%)
Mar 24, 2021 210.78 212.37 209.58 209.59 2,610,931 -0.30(-0.14%)
Mar 23, 2021 209.51 211.79 209.31 209.89 2,986,675 -0.66(-0.31%)
Mar 22, 2021 208.97 212.27 208.28 210.54 4,511,107 +2.46(+1.18%)
Mar 19, 2021 208.38 210.65 206.74 208.08 8,251,851 -0.43(-0.21%)
Mar 18, 2021 209.24 210.81 207.12 208.51 3,479,258 -1.13(-0.54%)
Mar 17, 2021 210.07 210.39 205.81 209.65 5,601,851 +3.98(+1.93%)
Mar 16, 2021 205.41 207.02 203.15 205.67 3,830,614 -0.56(-0.27%)
Mar 15, 2021 199.86 206.32 199.72 206.23 5,859,379 +7.60(+3.82%)
Mar 12, 2021 198.36 200.41 197.78 198.64 3,012,519 +0.72(+0.36%)
Mar 11, 2021 200.84 201.34 197.84 197.92 3,866,869 -1.63(-0.82%)
Mar 10, 2021 195.37 199.84 194.80 199.54 3,683,461 +4.45(+2.28%)
Mar 09, 2021 197.04 197.57 194.84 195.09 3,895,629 -0.52(-0.27%)
Mar 08, 2021 194.30 197.00 193.77 195.62 3,373,832 +1.63(+0.84%)
Mar 05, 2021 192.47 194.79 189.86 193.99 3,857,128 +2.37(+1.24%)
Mar 04, 2021 192.85 194.10 189.65 191.62 4,192,265 -0.92(-0.48%)
Mar 03, 2021 194.13 195.50 192.34 192.54 3,727,138 -2.67(-1.37%)
Mar 02, 2021 194.58 196.35 192.88 195.20 3,224,091 +0.39(+0.20%)
Mar 01, 2021 193.97 196.80 193.97 194.81 3,022,516 +1.97(+1.02%)
Feb 26, 2021 197.15 197.98 192.84 192.84 5,701,884 -3.29(-1.68%)
Feb 25, 2021 197.76 197.96 195.00 196.13 3,364,481 -2.16(-1.09%)
Feb 24, 2021 196.03 199.06 195.64 198.29 3,104,742 +1.81(+0.92%)
Feb 23, 2021 199.43 200.54 195.65 196.47 3,486,722 -0.69(-0.35%)
Feb 22, 2021 196.64 198.03 194.96 197.16 3,130,711 -0.17(-0.09%)
Feb 19, 2021 200.16 200.57 197.08 197.33 3,421,916 -2.97(-1.48%)
Feb 18, 2021 198.31 200.69 197.71 200.29 2,338,074 +1.84(+0.93%)
Feb 17, 2021 198.93 199.79 197.69 198.45 3,554,499 -1.47(-0.73%)
Feb 16, 2021 199.00 201.70 198.81 199.92 3,111,500 +1.05(+0.53%)
Feb 12, 2021 198.97 199.62 198.03 198.87 2,991,474 -0.34(-0.17%)
Feb 11, 2021 199.47 199.71 197.48 199.22 2,778,528 -0.12(-0.06%)
Feb 10, 2021 201.64 202.04 198.79 199.34 3,398,604 -1.47(-0.73%)
Feb 09, 2021 197.17 200.99 196.89 200.81 3,276,882 +4.09(+2.08%)
Feb 08, 2021 197.60 198.03 195.21 196.72 2,899,765 -0.93(-0.47%)
Feb 05, 2021 197.65 199.13 197.12 197.65 2,796,689 +1.44(+0.73%)
Feb 04, 2021 195.25 197.21 194.01 196.20 2,987,394 +2.16(+1.11%)
Feb 03, 2021 193.71 195.24 193.32 194.05 3,247,360 -0.98(-0.50%)
Feb 02, 2021 193.47 197.69 193.06 195.02 2,993,423 +1.70(+0.88%)
Feb 01, 2021 193.83 194.96 192.09 193.32 3,023,905 +0.08(+0.04%)
Jan 29, 2021 190.70 194.69 188.84 193.24 5,596,497 +0.95(+0.49%)
Jan 28, 2021 193.97 195.58 190.72 192.29 5,808,969 -0.17(-0.09%)
Jan 27, 2021 197.47 198.18 192.46 192.46 5,873,145 -7.79(-3.89%)
Jan 26, 2021 197.58 200.37 197.26 200.25 3,099,640 +1.90(+0.96%)
Jan 25, 2021 197.31 199.01 195.77 198.35 2,812,939 -0.04(-0.02%)
Jan 22, 2021 197.58 199.09 196.33 198.39 2,362,375 -0.14(-0.07%)
Jan 21, 2021 199.02 200.79 198.33 198.53 2,877,036 -0.09(-0.05%)
Jan 20, 2021 195.38 199.35 194.90 198.62 4,383,426 +4.22(+2.17%)
Jan 19, 2021 195.88 196.18 193.28 194.40 3,581,925 -0.76(-0.39%)
Jan 15, 2021 193.36 195.90 192.85 195.16 3,865,264 +1.31(+0.68%)
Jan 14, 2021 197.20 197.73 193.39 193.85 3,936,723 -3.34(-1.69%)
Jan 13, 2021 196.09 198.16 196.08 197.19 2,226,181 +0.46(+0.23%)
Jan 12, 2021 198.68 199.27 196.12 196.73 3,173,917 -2.45(-1.23%)
Jan 11, 2021 199.98 200.94 198.15 199.18 2,737,729 -1.52(-0.76%)
Jan 08, 2021 197.94 200.94 197.32 200.70 2,838,528 +3.62(+1.83%)
Jan 07, 2021 198.24 198.24 195.77 197.09 3,379,040 +0.91(+0.46%)
Jan 06, 2021 196.46 196.84 194.34 196.18 3,315,841 -0.45(-0.23%)
Jan 05, 2021 195.41 197.06 194.89 196.62 2,768,483 +1.17(+0.60%)
Jan 04, 2021 199.42 199.63 193.59 195.45 4,361,079 -4.05(-2.03%)
Dec 31, 2020 199.50 199.50 199.50 1,993,998 +2.81(+1.43%)
Dec 30, 2020 198.00 198.37 196.44 196.70 1,993,998 -1.07(-0.54%)
Dec 29, 2020 199.56 200.62 197.52 197.76 1,791,183 -1.22(-0.61%)
Dec 28, 2020 198.03 199.78 197.28 198.98 2,742,370 +2.44(+1.24%)
Dec 24, 2020 197.22 197.79 196.31 196.54 1,126,763 -0.59(-0.30%)
Dec 23, 2020 197.38 198.44 196.91 197.12 1,783,366 +0.09(+0.05%)
Dec 22, 2020 196.36 197.94 195.59 197.03 2,982,824 +0.23(+0.12%)
Dec 21, 2020 195.82 197.62 193.40 196.80 4,669,441 -3.17(-1.59%)
Dec 18, 2020 200.03 201.62 198.80 199.97 8,528,170 +0.77(+0.39%)
Dec 17, 2020 200.26 200.63 198.53 199.20 2,751,587 +0.42(+0.21%)
Dec 16, 2020 199.78 202.23 198.65 198.78 2,882,883 -0.99(-0.49%)
Dec 15, 2020 198.24 201.02 197.79 199.76 4,085,283 +2.73(+1.39%)
Dec 14, 2020 195.93 199.65 195.44 197.03 5,101,328 +3.87(+2.00%)
Dec 11, 2020 192.89 194.26 192.21 193.16 2,980,180 -0.26(-0.13%)
Dec 10, 2020 193.85 194.09 192.52 193.42 3,168,968 -0.60(-0.31%)
Dec 09, 2020 194.77 194.81 192.76 194.03 3,238,395 +0.28(+0.14%)
Dec 08, 2020 192.04 194.41 191.91 193.75 2,911,844 -0.47(-0.24%)
Dec 07, 2020 193.88 194.42 191.70 194.21 4,113,730 -1.72(-0.88%)
Dec 04, 2020 196.73 198.39 195.34 195.93 3,389,111 -0.72(-0.36%)
Dec 03, 2020 196.12 198.25 195.77 196.65 4,010,767 +0.61(+0.31%)
Dec 02, 2020 198.97 199.34 194.44 196.04 6,691,509 -4.91(-2.44%)
Dec 01, 2020 203.50 203.55 200.39 200.95 4,544,274 -1.21(-0.60%)
Nov 30, 2020 201.25 202.28 199.37 202.16 3,669,107 +0.37(+0.18%)
Nov 27, 2020 202.43 203.70 201.17 201.79 1,508,576 -0.93(-0.46%)
Nov 25, 2020 203.32 203.88 201.41 202.72 2,044,038 -0.34(-0.17%)
Nov 24, 2020 202.42 204.49 201.72 203.07 4,188,228 +2.50(+1.25%)
Nov 23, 2020 198.84 201.12 198.39 200.56 3,256,993 +2.69(+1.36%)
Nov 20, 2020 198.15 198.91 197.44 197.87 4,255,239 -0.94(-0.47%)
Nov 19, 2020 198.57 199.16 197.17 198.81 3,070,736 -0.38(-0.19%)
Nov 18, 2020 199.73 201.34 199.09 199.19 3,346,417 -0.45(-0.23%)
Nov 17, 2020 199.27 200.92 197.81 199.65 2,643,317 -0.67(-0.33%)
Nov 16, 2020 199.18 200.33 197.45 200.31 4,004,843 +3.19(+1.62%)
Nov 13, 2020 197.57 198.15 196.25 197.12 3,324,429 +0.19(+0.10%)
Nov 12, 2020 201.08 201.32 194.91 196.93 4,602,113 -4.57(-2.27%)
Nov 11, 2020 198.54 202.64 198.07 201.50 4,465,120 +4.34(+2.20%)
Nov 10, 2020 199.41 199.63 195.33 197.16 4,603,020 +0.09(+0.05%)
Nov 09, 2020 209.61 210.59 191.48 197.07 8,631,661 -3.09(-1.54%)
Nov 06, 2020 199.64 201.38 198.02 200.16 4,236,954 +0.23(+0.12%)
Nov 05, 2020 199.70 201.67 198.42 199.92 3,915,628 +1.33(+0.67%)
Nov 04, 2020 198.71 202.84 197.14 198.59 3,634,838 -1.78(-0.89%)
Nov 03, 2020 199.26 201.58 197.74 200.38 2,826,969 +3.92(+1.99%)
Nov 02, 2020 199.53 199.93 194.82 196.46 3,227,695 -0.41(-0.21%)
Oct 30, 2020 197.42 198.92 194.00 196.87 3,734,275 -1.80(-0.91%)
Oct 29, 2020 198.43 201.16 196.93 198.67 2,678,717 +0.24(+0.12%)
Oct 28, 2020 201.85 203.88 198.21 198.43 3,541,192 -7.65(-3.71%)
Oct 27, 2020 207.47 208.17 205.85 206.08 1,948,941 -1.20(-0.58%)
Oct 26, 2020 209.60 210.04 204.23 207.28 2,745,895 -4.10(-1.94%)
Oct 23, 2020 212.96 212.96 210.54 211.38 2,464,812 -0.41(-0.19%)
Oct 22, 2020 210.51 212.02 209.69 211.79 2,122,197 +0.89(+0.42%)
Oct 21, 2020 210.02 212.11 210.00 210.90 1,641,776 +0.68(+0.33%)
Oct 20, 2020 209.56 212.58 209.28 210.22 2,037,999 +1.34(+0.64%)
Oct 19, 2020 212.16 213.52 208.11 208.88 2,174,280 -3.12(-1.47%)
Oct 16, 2020 212.37 214.34 211.79 212.00 2,340,170 -0.25(-0.12%)
Oct 15, 2020 209.02 212.58 208.50 212.24 2,355,993 +1.87(+0.89%)
Oct 14, 2020 211.11 212.10 210.13 210.38 2,015,234 +0.25(+0.12%)
Oct 13, 2020 208.60 211.26 207.89 210.13 2,270,991 +1.15(+0.55%)
Oct 12, 2020 207.78 209.35 206.22 208.98 2,610,133 +1.18(+0.57%)
Oct 09, 2020 209.75 210.01 206.22 207.80 3,503,061 -0.90(-0.43%)
Oct 08, 2020 208.96 209.88 207.30 208.69 3,456,458 -0.63(-0.30%)
Oct 07, 2020 208.49 211.11 208.08 209.32 2,134,402 +2.21(+1.07%)
Oct 06, 2020 209.65 211.34 206.66 207.12 2,654,233 -1.83(-0.88%)
Oct 05, 2020 207.83 209.34 207.04 208.94 3,151,885 +3.14(+1.53%)
Oct 02, 2020 201.03 206.43 200.65 205.80 4,147,259 +2.85(+1.40%)
Oct 01, 2020 204.80 206.11 201.29 202.96 2,643,339 +0.09(+0.05%)
Sep 30, 2020 202.29 205.37 201.87 202.86 3,282,541 +0.75(+0.37%)
Sep 29, 2020 203.72 204.22 201.93 202.12 1,874,140 -1.46(-0.72%)
Sep 28, 2020 203.34 205.16 202.43 203.57 2,285,170 +1.92(+0.95%)
Sep 25, 2020 198.99 202.64 197.47 201.65 2,376,849 +1.90(+0.95%)
Sep 24, 2020 198.48 201.87 197.41 199.75 1,868,587 +1.06(+0.54%)
Sep 23, 2020 201.18 203.04 198.01 198.69 3,004,569 -1.33(-0.67%)
Sep 22, 2020 200.03 200.53 198.30 200.02 2,678,514 +0.00(+0.00%)
Sep 21, 2020 200.69 201.52 197.24 200.02 3,063,326 -3.57(-1.75%)
Sep 18, 2020 204.83 206.63 203.46 203.58 4,178,204 -2.13(-1.04%)
Sep 17, 2020 206.75 206.78 203.80 205.72 3,653,690 -2.06(-0.99%)
Sep 16, 2020 205.34 209.55 204.54 207.78 3,747,835 +2.25(+1.10%)
Sep 15, 2020 204.96 206.70 204.63 205.53 2,857,158 +1.67(+0.82%)
Sep 14, 2020 203.08 205.73 202.72 203.85 2,752,634 +2.37(+1.17%)
Sep 11, 2020 201.20 202.58 199.90 201.49 3,912,799 +0.70(+0.35%)
Sep 10, 2020 199.38 202.85 199.38 200.78 3,597,904 +1.41(+0.71%)
Sep 09, 2020 198.71 201.64 198.20 199.37 3,476,173 +1.97(+1.00%)
Sep 08, 2020 195.18 199.91 195.07 197.40 4,444,403 +1.71(+0.87%)
Sep 04, 2020 198.98 201.28 194.79 195.69 4,142,607 -1.91(-0.97%)
Sep 03, 2020 201.59 201.59 195.85 197.60 3,381,777 -2.25(-1.12%)
Sep 02, 2020 197.10 200.68 196.58 199.85 4,426,771 +3.27(+1.66%)
Sep 01, 2020 194.87 197.43 194.63 196.58 3,166,644 -0.77(-0.39%)
Aug 31, 2020 197.35 198.70 196.69 197.35 3,138,471 -0.13(-0.07%)
Aug 28, 2020 195.56 199.13 194.59 197.47 3,496,021 +2.50(+1.28%)
Aug 27, 2020 196.95 198.57 194.89 194.98 3,511,270 -1.44(-0.73%)
Aug 26, 2020 194.88 197.03 194.43 196.42 2,521,344 +1.02(+0.52%)
Aug 25, 2020 196.60 196.81 195.00 195.40 2,505,692 +0.03(+0.01%)
Aug 24, 2020 195.04 196.18 193.82 195.37 2,680,833 +0.97(+0.50%)
Aug 21, 2020 192.93 194.97 192.28 194.41 3,792,471 +1.55(+0.81%)
Aug 20, 2020 191.24 193.87 191.22 192.85 2,269,020 +0.34(+0.18%)
Aug 19, 2020 193.17 194.04 191.71 192.51 2,950,215 -0.74(-0.38%)
Aug 18, 2020 192.28 193.36 190.42 193.26 3,179,610 +1.52(+0.79%)
Aug 17, 2020 190.15 192.50 190.07 191.74 2,850,205 +1.51(+0.79%)
Aug 14, 2020 189.24 190.51 188.55 190.23 2,242,094 +0.50(+0.26%)
Aug 13, 2020 189.25 190.44 188.69 189.74 1,953,494 +0.43(+0.23%)
Aug 12, 2020 190.08 190.57 188.72 189.31 2,358,486 +0.94(+0.50%)
Aug 11, 2020 188.37 190.59 187.68 188.37 2,697,020 +0.81(+0.43%)
Aug 10, 2020 187.77 188.52 186.11 187.56 3,029,362 -0.44(-0.23%)
Aug 07, 2020 186.86 188.52 186.79 188.00 3,242,994 +1.30(+0.70%)
Aug 06, 2020 182.65 187.08 182.28 186.70 3,438,067 +3.60(+1.97%)
Aug 05, 2020 183.78 184.23 181.85 183.09 2,483,272 -0.09(-0.05%)
Aug 04, 2020 179.13 183.50 178.57 183.19 4,026,885 +4.56(+2.55%)
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.