Skip to main content

Molson Coors Brewing (NY: TAP )

55.70 -0.38 (-0.68%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.43 50.51 49.80 49.98 4,283,393 -0.61(-1.21%)
Jan 30, 2020 50.44 50.69 50.11 50.59 1,263,846 -0.04(-0.07%)
Jan 29, 2020 50.64 51.12 50.46 50.62 1,160,383 +0.19(+0.37%)
Jan 28, 2020 50.38 50.87 50.25 50.43 1,417,218 +0.13(+0.27%)
Jan 27, 2020 49.72 50.71 49.70 50.30 1,439,116 -0.16(-0.32%)
Jan 24, 2020 51.15 51.18 49.96 50.46 1,573,784 -0.56(-1.09%)
Jan 23, 2020 50.54 51.30 50.32 51.02 1,409,666 +0.23(+0.46%)
Jan 22, 2020 50.76 50.95 50.37 50.79 1,046,656 -0.02(-0.04%)
Jan 21, 2020 50.64 51.06 50.25 50.80 1,663,339 -0.06(-0.12%)
Jan 17, 2020 51.00 51.31 50.75 50.87 1,134,379 +0.00(+0.00%)
Jan 16, 2020 50.30 50.98 50.12 50.87 1,266,738 +0.58(+1.16%)
Jan 15, 2020 50.02 50.88 49.90 50.28 1,391,555 -0.03(-0.05%)
Jan 14, 2020 49.68 50.31 49.51 50.31 2,457,303 +0.50(+1.01%)
Jan 13, 2020 49.61 49.80 49.24 49.80 1,978,281 +0.29(+0.58%)
Jan 10, 2020 49.47 49.84 49.45 49.52 1,161,626 +0.10(+0.20%)
Jan 09, 2020 49.56 49.63 48.83 49.42 1,491,516 -0.05(-0.11%)
Jan 08, 2020 49.11 49.88 48.63 49.47 2,200,958 +0.48(+0.97%)
Jan 07, 2020 48.91 49.27 48.67 49.00 2,654,895 -0.13(-0.26%)
Jan 06, 2020 48.29 49.44 48.15 49.12 2,702,431 +1.12(+2.34%)
Jan 03, 2020 47.76 48.08 47.38 48.00 2,174,560 -0.14(-0.30%)
Jan 02, 2020 48.78 48.93 47.74 48.14 1,969,989 -0.32(-0.67%)
Dec 31, 2019 48.34 48.59 47.91 48.47 1,829,130 +0.22(+0.45%)
Dec 30, 2019 48.42 48.53 48.07 48.25 1,551,875 -0.15(-0.32%)
Dec 27, 2019 48.38 48.53 48.13 48.40 1,206,445 +0.20(+0.41%)
Dec 26, 2019 47.91 48.20 47.84 48.20 884,147 +0.30(+0.62%)
Dec 24, 2019 47.63 48.21 47.49 47.91 831,433 +0.21(+0.43%)
Dec 23, 2019 48.59 48.78 47.53 47.70 3,081,644 -0.73(-1.50%)
Dec 20, 2019 48.52 49.39 48.28 48.43 7,059,174 +0.55(+1.15%)
Dec 19, 2019 47.50 48.06 47.15 47.88 3,117,934 +0.27(+0.57%)
Dec 18, 2019 47.24 47.63 47.05 47.61 2,835,317 +0.45(+0.95%)
Dec 17, 2019 46.58 47.31 46.58 47.16 1,423,541 +0.42(+0.90%)
Dec 16, 2019 46.04 46.94 45.86 46.74 3,221,591 +1.05(+2.30%)
Dec 13, 2019 46.36 46.68 45.56 45.69 1,772,189 -0.49(-1.07%)
Dec 12, 2019 46.00 46.60 45.93 46.18 1,475,194 +0.17(+0.37%)
Dec 11, 2019 46.29 46.36 45.72 46.01 1,250,554 -0.04(-0.08%)
Dec 10, 2019 46.18 46.25 45.65 46.05 1,884,079 -0.29(-0.62%)
Dec 09, 2019 45.91 46.42 45.85 46.33 1,797,190 +0.42(+0.92%)
Dec 06, 2019 45.58 46.04 45.44 45.91 1,181,311 +0.64(+1.41%)
Dec 05, 2019 45.92 46.17 44.99 45.27 1,677,383 -0.70(-1.53%)
Dec 04, 2019 45.08 46.44 45.05 45.97 2,092,716 +0.93(+2.06%)
Dec 03, 2019 45.46 45.63 44.80 45.05 1,834,700 -0.51(-1.13%)
Dec 02, 2019 45.34 45.75 45.23 45.56 1,956,500 +0.17(+0.38%)
Nov 29, 2019 45.59 45.59 45.16 45.39 774,825 +0.29(+0.64%)
Nov 27, 2019 45.53 45.74 45.00 45.10 2,652,555 -0.29(-0.65%)
Nov 26, 2019 45.80 46.32 45.00 45.40 2,480,543 -1.21(-2.59%)
Nov 25, 2019 45.99 46.76 45.92 46.60 1,230,314 +0.12(+0.27%)
Nov 22, 2019 46.95 47.15 46.30 46.48 902,068 -0.24(-0.51%)
Nov 21, 2019 46.58 46.90 46.41 46.72 1,534,996 +0.14(+0.31%)
Nov 20, 2019 47.30 47.41 46.50 46.58 2,466,480 -0.02(-0.04%)
Nov 19, 2019 46.20 46.61 45.94 46.60 1,204,868 +0.40(+0.87%)
Nov 18, 2019 46.71 46.98 46.08 46.20 1,315,163 -0.50(-1.07%)
Nov 15, 2019 45.67 46.87 45.58 46.69 2,055,187 +1.08(+2.38%)
Nov 14, 2019 46.33 46.43 45.61 45.61 1,689,685 -0.58(-1.25%)
Nov 13, 2019 46.96 46.96 45.98 46.19 1,951,725 -0.64(-1.37%)
Nov 12, 2019 47.57 47.59 46.78 46.83 1,666,145 -0.57(-1.20%)
Nov 11, 2019 47.78 47.82 47.16 47.40 1,164,414 -0.43(-0.89%)
Nov 08, 2019 47.61 47.87 47.29 47.82 1,194,397 +0.25(+0.52%)
Nov 07, 2019 48.64 48.95 47.48 47.57 1,471,851 -0.86(-1.78%)
Nov 06, 2019 48.65 48.83 48.12 48.44 1,568,153 +0.09(+0.18%)
Nov 05, 2019 47.88 48.95 47.70 48.35 2,325,993 +0.68(+1.44%)
Nov 04, 2019 47.24 48.07 46.96 47.66 1,444,968 +0.81(+1.73%)
Nov 01, 2019 46.93 47.41 46.75 46.85 1,636,884 -0.02(-0.04%)
Oct 31, 2019 47.08 47.31 46.53 46.87 2,208,798 -0.25(-0.53%)
Oct 30, 2019 47.09 48.77 46.14 47.12 4,633,034 -1.50(-3.09%)
Oct 29, 2019 48.60 48.89 48.07 48.62 3,917,018 +0.11(+0.22%)
Oct 28, 2019 50.45 50.79 48.50 48.52 3,872,168 -2.02(-3.99%)
Oct 25, 2019 51.04 51.47 49.84 50.53 3,933,560 -1.83(-3.50%)
Oct 24, 2019 52.94 53.10 52.04 52.37 1,782,469 -0.51(-0.96%)
Oct 23, 2019 52.37 52.95 52.11 52.87 1,711,292 +0.15(+0.29%)
Oct 22, 2019 51.00 52.74 50.78 52.72 2,999,113 +1.90(+3.74%)
Oct 21, 2019 50.84 50.95 50.65 50.82 1,522,130 +0.16(+0.32%)
Oct 18, 2019 50.81 50.81 50.44 50.66 1,768,370 -0.02(-0.03%)
Oct 17, 2019 50.30 51.22 50.12 50.68 1,668,844 +0.60(+1.21%)
Oct 16, 2019 50.63 50.63 49.97 50.07 1,417,312 -0.32(-0.64%)
Oct 15, 2019 50.01 50.53 49.76 50.39 2,113,240 +0.39(+0.78%)
Oct 14, 2019 49.63 50.08 49.41 50.00 906,046 +0.16(+0.32%)
Oct 11, 2019 49.36 50.27 49.36 49.84 1,155,705 +0.30(+0.61%)
Oct 10, 2019 49.36 49.86 49.09 49.54 1,099,803 +0.19(+0.38%)
Oct 09, 2019 49.53 49.68 49.04 49.35 1,521,563 +0.15(+0.31%)
Oct 08, 2019 49.79 49.79 48.96 49.20 1,493,992 -0.74(-1.48%)
Oct 07, 2019 50.44 50.78 49.90 49.94 1,343,676 -0.41(-0.81%)
Oct 04, 2019 50.33 50.57 49.48 50.35 1,415,528 +0.01(+0.02%)
Oct 03, 2019 49.98 50.54 49.06 50.34 1,621,013 -0.09(-0.18%)
Oct 02, 2019 51.21 51.52 50.11 50.43 1,539,920 -1.24(-2.39%)
Oct 01, 2019 51.30 51.89 51.21 51.66 1,268,600 +0.54(+1.06%)
Sep 30, 2019 51.09 51.68 51.01 51.12 1,790,028 +0.03(+0.05%)
Sep 27, 2019 50.98 51.31 50.62 51.09 1,898,394 +0.34(+0.67%)
Sep 26, 2019 50.07 50.93 49.89 50.76 1,581,998 +0.84(+1.69%)
Sep 25, 2019 49.83 49.98 49.37 49.91 1,348,893 +0.26(+0.52%)
Sep 24, 2019 49.97 50.15 49.30 49.65 1,509,962 -0.32(-0.64%)
Sep 23, 2019 49.98 50.25 49.57 49.97 1,600,944 -0.04(-0.09%)
Sep 20, 2019 49.36 50.20 49.22 50.02 2,376,760 +1.08(+2.22%)
Sep 19, 2019 48.94 49.17 48.63 48.93 1,408,091 +0.00(+0.00%)
Sep 18, 2019 49.25 49.40 48.39 48.93 2,272,993 -0.57(-1.15%)
Sep 17, 2019 51.15 51.23 49.40 49.50 2,485,727 -1.66(-3.25%)
Sep 16, 2019 50.67 51.21 50.39 51.17 1,661,130 +0.34(+0.66%)
Sep 13, 2019 50.17 50.89 50.07 50.83 1,569,285 +0.82(+1.64%)
Sep 12, 2019 50.59 50.67 49.79 50.01 1,330,785 -0.12(-0.23%)
Sep 11, 2019 50.12 50.37 49.34 50.13 1,905,732 -0.20(-0.39%)
Sep 10, 2019 49.61 50.50 49.27 50.32 2,634,167 +0.65(+1.31%)
Sep 09, 2019 47.49 49.72 47.49 49.67 2,271,335 +2.18(+4.59%)
Sep 06, 2019 47.46 47.56 47.24 47.49 1,647,119 +0.21(+0.45%)
Sep 05, 2019 47.45 47.73 47.24 47.28 1,866,020 +0.04(+0.09%)
Sep 04, 2019 46.95 47.40 46.82 47.24 1,042,746 +0.66(+1.41%)
Sep 03, 2019 45.42 46.77 45.15 46.58 2,374,787 +0.92(+2.01%)
Aug 30, 2019 45.52 45.88 45.40 45.66 1,563,773 +0.28(+0.61%)
Aug 29, 2019 45.44 45.75 45.24 45.39 864,500 +0.42(+0.93%)
Aug 28, 2019 44.14 45.07 43.89 44.97 1,050,960 +0.86(+1.95%)
Aug 27, 2019 44.51 44.65 43.99 44.11 1,869,590 -0.35(-0.79%)
Aug 26, 2019 44.25 44.49 44.04 44.46 1,662,561 +0.44(+1.00%)
Aug 23, 2019 45.33 45.42 43.91 44.02 1,869,057 -1.42(-3.13%)
Aug 22, 2019 45.60 45.98 45.26 45.44 1,464,945 -0.08(-0.17%)
Aug 21, 2019 45.81 46.09 45.29 45.52 1,941,931 -0.33(-0.73%)
Aug 20, 2019 46.17 46.39 45.71 45.86 1,063,804 -0.30(-0.65%)
Aug 19, 2019 46.10 46.45 45.67 46.16 1,682,581 +0.55(+1.20%)
Aug 16, 2019 44.82 45.76 44.56 45.61 1,710,951 +0.90(+2.01%)
Aug 15, 2019 44.37 44.79 44.09 44.71 1,641,965 +0.46(+1.03%)
Aug 14, 2019 45.06 45.20 44.21 44.26 2,392,220 -1.18(-2.59%)
Aug 13, 2019 45.90 46.55 45.38 45.44 2,175,833 -0.29(-0.63%)
Aug 12, 2019 45.99 46.07 45.68 45.73 1,927,052 -0.56(-1.22%)
Aug 09, 2019 46.13 46.38 45.83 46.29 1,747,463 -0.06(-0.13%)
Aug 08, 2019 46.08 46.40 45.62 46.35 1,556,743 +0.51(+1.11%)
Aug 07, 2019 44.77 45.97 44.44 45.84 2,052,148 +0.84(+1.86%)
Aug 06, 2019 44.86 45.33 44.56 45.00 3,068,611 +0.53(+1.19%)
Aug 05, 2019 45.63 45.78 43.89 44.48 3,589,935 -1.45(-3.16%)
Aug 02, 2019 46.30 46.57 45.73 45.93 2,252,719 -0.22(-0.48%)
Aug 01, 2019 46.60 47.69 46.12 46.15 3,662,367 -1.32(-2.78%)
Jul 31, 2019 46.66 47.71 45.54 47.47 7,710,639 -2.58(-5.15%)
Jul 30, 2019 49.58 50.11 49.31 50.04 1,718,369 +0.36(+0.73%)
Jul 29, 2019 49.85 50.09 49.45 49.68 1,406,647 -0.07(-0.14%)
Jul 26, 2019 49.87 50.09 49.57 49.75 1,804,677 -0.07(-0.14%)
Jul 25, 2019 49.94 50.74 49.36 49.82 1,929,914 +0.02(+0.04%)
Jul 24, 2019 49.46 49.90 49.29 49.80 1,409,318 +0.31(+0.62%)
Jul 23, 2019 47.91 49.89 47.79 49.50 2,873,062 +1.82(+3.82%)
Jul 22, 2019 48.16 48.40 47.50 47.68 1,497,136 -0.32(-0.66%)
Jul 19, 2019 48.37 48.44 47.83 47.99 1,758,497 +0.18(+0.37%)
Jul 18, 2019 47.47 48.05 47.02 47.82 1,242,192 +0.09(+0.18%)
Jul 17, 2019 48.05 48.20 47.57 47.73 1,440,714 -0.18(-0.37%)
Jul 16, 2019 47.16 47.98 46.94 47.91 1,824,233 +0.69(+1.47%)
Jul 15, 2019 46.85 47.30 46.03 47.21 2,225,502 -0.60(-1.25%)
Jul 12, 2019 48.18 48.34 47.69 47.81 2,625,688 -0.34(-0.71%)
Jul 11, 2019 49.07 49.16 47.73 48.15 1,269,532 -0.97(-1.97%)
Jul 10, 2019 49.13 49.51 48.95 49.12 1,274,208 +0.29(+0.59%)
Jul 09, 2019 49.37 49.41 48.44 48.83 1,156,923 -0.80(-1.61%)
Jul 08, 2019 50.03 50.08 49.48 49.63 863,206 -0.35(-0.70%)
Jul 05, 2019 49.91 50.05 49.19 49.98 699,190 -0.01(-0.02%)
Jul 03, 2019 49.69 50.16 49.60 49.99 897,561 +0.64(+1.30%)
Jul 02, 2019 49.75 49.88 49.17 49.35 878,203 -0.16(-0.32%)
Jul 01, 2019 49.49 49.66 49.02 49.51 1,412,102 +0.27(+0.55%)
Jun 28, 2019 49.01 49.61 48.79 49.23 2,229,173 +0.59(+1.21%)
Jun 27, 2019 48.33 48.84 48.13 48.64 1,427,135 +0.33(+0.67%)
Jun 26, 2019 48.56 48.71 48.05 48.32 1,797,255 -0.39(-0.79%)
Jun 25, 2019 48.78 48.95 47.94 48.71 1,575,840 -0.05(-0.11%)
Jun 24, 2019 48.74 49.07 48.31 48.76 1,220,618 +0.04(+0.07%)
Jun 21, 2019 48.35 48.83 47.80 48.72 2,508,417 +0.39(+0.80%)
Jun 20, 2019 48.14 48.75 48.04 48.34 1,615,475 +0.28(+0.59%)
Jun 19, 2019 47.65 48.45 47.35 48.05 1,536,777 +0.48(+1.02%)
Jun 18, 2019 47.72 47.92 47.40 47.57 1,511,078 +0.40(+0.84%)
Jun 17, 2019 47.36 47.47 46.82 47.18 2,064,107 -0.30(-0.63%)
Jun 14, 2019 48.34 48.70 47.30 47.47 2,222,690 -0.98(-2.01%)
Jun 13, 2019 48.35 48.60 47.98 48.45 1,564,137 +0.23(+0.47%)
Jun 12, 2019 48.27 48.76 48.10 48.22 1,598,553 +0.19(+0.40%)
Jun 11, 2019 48.12 48.34 47.33 48.03 2,903,327 -0.10(-0.20%)
Jun 10, 2019 49.71 49.74 47.91 48.13 2,851,654 -1.96(-3.91%)
Jun 07, 2019 51.16 51.48 49.01 50.09 3,149,256 -0.65(-1.28%)
Jun 06, 2019 50.63 50.93 50.53 50.74 1,504,553 +0.25(+0.50%)
Jun 05, 2019 51.36 51.36 50.33 50.48 1,785,712 -0.49(-0.97%)
Jun 04, 2019 49.60 51.01 49.55 50.97 2,031,213 +1.83(+3.72%)
Jun 03, 2019 48.20 49.32 48.05 49.15 2,014,629 +0.81(+1.67%)
May 31, 2019 47.22 48.41 46.96 48.34 2,887,643 +0.56(+1.18%)
May 30, 2019 48.24 48.62 47.38 47.77 2,363,263 -0.62(-1.28%)
May 29, 2019 49.79 49.81 48.04 48.39 2,464,808 -1.55(-3.11%)
May 28, 2019 51.25 51.45 49.85 49.95 1,937,072 -1.29(-2.52%)
May 24, 2019 51.88 52.08 51.10 51.24 1,233,015 -0.61(-1.18%)
May 23, 2019 51.30 51.87 50.93 51.85 1,383,141 +0.15(+0.29%)
May 22, 2019 51.06 51.86 50.94 51.70 1,170,293 +0.42(+0.82%)
May 21, 2019 50.75 51.32 50.66 51.28 885,793 +0.62(+1.22%)
May 20, 2019 50.90 51.26 50.50 50.66 978,674 -0.52(-1.02%)
May 17, 2019 50.88 51.47 50.78 51.19 958,884 +0.10(+0.20%)
May 16, 2019 50.93 51.69 50.84 51.08 1,566,585 +0.21(+0.41%)
May 15, 2019 50.91 51.39 50.67 50.87 1,420,975 -0.10(-0.21%)
May 14, 2019 50.70 51.38 50.51 50.98 1,313,398 +0.48(+0.95%)
May 13, 2019 50.63 50.69 50.07 50.50 1,231,161 -0.67(-1.31%)
May 10, 2019 50.80 51.19 50.05 51.17 1,473,338 +0.25(+0.50%)
May 09, 2019 51.30 51.46 50.20 50.91 1,595,558 -0.72(-1.40%)
May 08, 2019 52.22 52.22 51.06 51.64 2,240,989 -0.79(-1.50%)
May 07, 2019 52.87 53.00 51.99 52.42 1,940,020 -0.79(-1.48%)
May 06, 2019 53.01 53.65 52.90 53.21 1,336,992 -0.34(-0.64%)
May 03, 2019 52.76 53.61 52.62 53.55 1,957,307 +1.27(+2.42%)
May 02, 2019 51.66 52.35 51.05 52.28 2,179,799 +0.50(+0.96%)
May 01, 2019 54.96 54.96 51.65 51.79 5,479,312 -4.22(-7.54%)
Apr 30, 2019 55.60 56.12 55.21 56.01 2,737,449 +0.27(+0.49%)
Apr 29, 2019 55.60 55.92 55.47 55.74 2,479,178 +0.04(+0.08%)
Apr 26, 2019 54.98 55.95 54.98 55.70 1,535,224 +0.90(+1.64%)
Apr 25, 2019 54.06 54.97 53.85 54.80 1,557,823 +0.25(+0.46%)
Apr 24, 2019 53.57 54.56 53.44 54.54 1,903,534 +1.07(+2.01%)
Apr 23, 2019 53.36 53.47 52.63 53.47 1,815,127 +0.10(+0.20%)
Apr 22, 2019 53.65 54.39 53.26 53.37 2,168,412 -0.21(-0.39%)
Apr 18, 2019 52.09 53.69 52.08 53.58 2,197,974 +1.73(+3.33%)
Apr 17, 2019 52.00 52.48 51.67 51.85 1,167,314 -0.10(-0.18%)
Apr 16, 2019 52.75 53.03 51.86 51.94 2,029,957 -0.80(-1.52%)
Apr 15, 2019 52.57 52.89 52.35 52.75 1,135,297 +0.41(+0.78%)
Apr 12, 2019 52.57 53.17 52.25 52.34 835,571 -0.08(-0.15%)
Apr 11, 2019 52.20 52.98 52.11 52.42 1,677,738 +0.58(+1.13%)
Apr 10, 2019 51.92 52.07 51.27 51.83 1,926,157 -0.13(-0.25%)
Apr 09, 2019 52.60 52.80 51.68 51.96 1,637,259 -1.08(-2.04%)
Apr 08, 2019 52.66 53.24 52.66 53.04 1,342,746 +0.14(+0.26%)
Apr 05, 2019 53.02 53.23 52.48 52.90 1,224,993 -0.11(-0.21%)
Apr 04, 2019 52.40 53.15 52.21 53.02 1,546,370 +0.80(+1.54%)
Apr 03, 2019 52.44 52.70 51.80 52.22 1,711,001 -0.27(-0.52%)
Apr 02, 2019 52.72 52.77 52.22 52.49 1,268,530 -0.19(-0.36%)
Apr 01, 2019 52.32 52.93 52.22 52.68 1,528,044 +0.63(+1.21%)
Mar 29, 2019 52.08 52.56 51.87 52.05 2,116,148 +0.33(+0.64%)
Mar 28, 2019 51.82 52.09 51.60 51.72 1,574,948 -0.02(-0.03%)
Mar 27, 2019 51.74 52.15 51.29 51.73 1,598,326 -0.17(-0.32%)
Mar 26, 2019 51.56 51.90 51.38 51.90 1,484,781 +0.64(+1.24%)
Mar 25, 2019 51.80 51.94 51.26 51.26 1,419,660 -0.61(-1.18%)
Mar 22, 2019 52.65 52.65 51.87 51.87 1,404,003 -1.19(-2.24%)
Mar 21, 2019 51.90 53.06 51.87 53.06 1,468,415 +0.91(+1.74%)
Mar 20, 2019 52.81 52.90 51.67 52.15 2,535,910 -0.86(-1.63%)
Mar 19, 2019 53.33 53.61 52.76 53.02 1,836,426 -0.17(-0.31%)
Mar 18, 2019 53.21 53.46 52.93 53.18 1,258,339 +0.11(+0.21%)
Mar 15, 2019 52.78 53.70 52.73 53.07 2,795,630 +0.29(+0.55%)
Mar 14, 2019 52.85 53.10 52.61 52.78 2,416,675 -0.09(-0.17%)
Mar 13, 2019 52.58 53.38 52.49 52.87 2,416,249 +0.33(+0.63%)
Mar 12, 2019 52.53 52.81 52.32 52.54 1,251,149 +0.10(+0.18%)
Mar 11, 2019 51.94 52.58 51.72 52.44 1,307,073 +0.57(+1.09%)
Mar 08, 2019 52.42 52.50 51.76 51.87 1,142,250 -0.51(-0.98%)
Mar 07, 2019 52.53 52.58 52.14 52.39 1,779,600 -0.10(-0.20%)
Mar 06, 2019 53.38 53.60 52.22 52.49 1,859,614 -0.81(-1.52%)
Mar 05, 2019 53.23 53.58 52.77 53.31 1,957,380 -0.14(-0.26%)
Mar 04, 2019 53.53 53.82 52.88 53.45 1,822,299 -0.14(-0.26%)
Mar 01, 2019 53.70 54.23 53.50 53.58 2,404,604 +0.14(+0.26%)
Feb 28, 2019 53.19 53.99 53.01 53.45 1,940,530 +0.48(+0.90%)
Feb 27, 2019 52.72 53.17 52.60 52.97 2,893,077 +0.06(+0.11%)
Feb 26, 2019 53.03 53.19 52.77 52.91 1,305,186 +0.00(+0.00%)
Feb 25, 2019 53.95 53.95 52.91 52.91 2,773,476 -0.77(-1.44%)
Feb 22, 2019 53.32 53.79 52.44 53.68 1,416,978 -0.13(-0.24%)
Feb 21, 2019 53.39 54.34 52.94 53.81 1,644,363 +0.60(+1.12%)
Feb 20, 2019 52.84 54.75 52.84 53.21 3,565,687 +0.24(+0.46%)
Feb 19, 2019 52.58 53.18 52.17 52.97 1,886,233 +0.17(+0.33%)
Feb 15, 2019 52.35 53.00 52.09 52.80 1,865,999 +0.93(+1.79%)
Feb 14, 2019 51.46 52.31 51.42 51.87 2,754,581 +0.14(+0.27%)
Feb 13, 2019 51.23 51.80 50.64 51.73 5,688,389 +0.42(+0.83%)
Feb 12, 2019 52.19 53.74 51.15 51.30 8,808,337 -5.35(-9.44%)
Feb 11, 2019 56.44 56.68 55.99 56.65 2,891,902 +0.36(+0.65%)
Feb 08, 2019 56.70 56.98 55.87 56.29 1,942,259 -0.55(-0.96%)
Feb 07, 2019 56.90 57.31 56.51 56.83 1,373,190 -0.09(-0.15%)
Feb 06, 2019 57.40 57.80 56.42 56.92 1,663,305 -0.73(-1.26%)
Feb 05, 2019 57.42 58.28 57.13 57.65 2,086,260 +0.57(+1.00%)
Feb 04, 2019 57.14 57.35 56.66 57.08 1,336,168 -0.13(-0.23%)
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.