Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.86 48.10 47.31 47.66 2,172,448 -0.25(-0.53%)
Oct 30, 2019 47.88 49.59 46.91 47.91 4,556,788 -1.53(-3.09%)
Oct 29, 2019 49.41 49.71 48.88 49.44 3,852,556 +0.11(+0.22%)
Oct 28, 2019 51.29 51.64 49.31 49.33 3,808,444 -2.05(-3.99%)
Oct 25, 2019 51.90 52.33 50.68 51.38 3,868,826 -1.86(-3.50%)
Oct 24, 2019 53.83 53.98 52.91 53.24 1,753,135 -0.52(-0.96%)
Oct 23, 2019 53.24 53.84 52.98 53.76 1,683,129 +0.15(+0.29%)
Oct 22, 2019 51.85 53.62 51.63 53.60 2,949,757 +1.93(+3.74%)
Oct 21, 2019 51.69 51.80 51.49 51.67 1,497,080 +0.16(+0.32%)
Oct 18, 2019 51.66 51.66 51.29 51.51 1,739,268 -0.02(-0.04%)
Oct 17, 2019 51.15 52.08 50.96 51.52 1,641,380 +0.61(+1.21%)
Oct 16, 2019 51.48 51.48 50.81 50.91 1,393,987 -0.33(-0.64%)
Oct 15, 2019 50.85 51.37 50.59 51.24 2,078,463 +0.40(+0.78%)
Oct 14, 2019 50.46 50.92 50.23 50.84 891,135 +0.16(+0.32%)
Oct 11, 2019 50.19 51.11 50.19 50.68 1,136,686 +0.31(+0.61%)
Oct 10, 2019 50.19 50.69 49.92 50.37 1,081,703 +0.19(+0.38%)
Oct 09, 2019 50.36 50.51 49.86 50.18 1,496,522 +0.15(+0.31%)
Oct 08, 2019 50.62 50.62 49.78 50.02 1,469,406 -0.75(-1.48%)
Oct 07, 2019 51.28 51.63 50.74 50.77 1,321,563 -0.42(-0.81%)
Oct 04, 2019 51.17 51.42 50.30 51.19 1,392,233 +0.01(+0.02%)
Oct 03, 2019 50.82 51.38 49.88 51.18 1,594,336 -0.09(-0.18%)
Oct 02, 2019 52.07 52.38 50.95 51.27 1,514,578 -1.26(-2.39%)
Oct 01, 2019 52.16 52.75 52.07 52.53 1,247,723 +0.55(+1.06%)
Sep 30, 2019 51.95 52.55 51.87 51.98 1,760,570 +0.03(+0.05%)
Sep 27, 2019 51.83 52.17 51.47 51.95 1,867,152 +0.34(+0.67%)
Sep 26, 2019 50.91 51.79 50.73 51.61 1,555,963 +0.86(+1.69%)
Sep 25, 2019 50.67 50.82 50.20 50.75 1,326,694 +0.26(+0.52%)
Sep 24, 2019 50.80 50.99 50.12 50.49 1,485,112 -0.33(-0.64%)
Sep 23, 2019 50.82 51.09 50.40 50.81 1,574,597 -0.05(-0.09%)
Sep 20, 2019 50.19 51.04 50.04 50.86 2,337,646 +1.10(+2.22%)
Sep 19, 2019 49.76 50.00 49.45 49.75 1,384,918 +0.00(+0.00%)
Sep 18, 2019 50.08 50.22 49.20 49.75 2,235,586 -0.58(-1.15%)
Sep 17, 2019 52.00 52.09 50.22 50.33 2,444,820 -1.69(-3.25%)
Sep 16, 2019 51.52 52.07 51.24 52.02 1,633,793 +0.34(+0.66%)
Sep 13, 2019 51.01 51.74 50.91 51.68 1,543,459 +0.83(+1.64%)
Sep 12, 2019 51.43 51.52 50.62 50.85 1,308,885 -0.12(-0.23%)
Sep 11, 2019 50.96 51.21 50.17 50.96 1,874,369 -0.20(-0.39%)
Sep 10, 2019 50.44 51.34 50.10 51.16 2,590,817 +0.66(+1.31%)
Sep 09, 2019 48.28 50.55 48.28 50.50 2,233,956 +2.21(+4.59%)
Sep 06, 2019 48.25 48.35 48.03 48.29 1,620,012 +0.22(+0.45%)
Sep 05, 2019 48.24 48.53 48.03 48.07 1,835,311 +0.05(+0.09%)
Sep 04, 2019 47.74 48.19 47.61 48.03 1,025,586 +0.67(+1.41%)
Sep 03, 2019 46.18 47.55 45.90 47.36 2,335,706 +0.93(+2.01%)
Aug 30, 2019 46.28 46.64 46.16 46.43 1,538,038 +0.28(+0.61%)
Aug 29, 2019 46.20 46.52 46.00 46.15 850,273 +0.42(+0.93%)
Aug 28, 2019 44.88 45.82 44.62 45.72 1,033,664 +0.88(+1.95%)
Aug 27, 2019 45.26 45.40 44.73 44.85 1,838,823 -0.36(-0.79%)
Aug 26, 2019 44.99 45.23 44.77 45.20 1,635,200 +0.45(+1.00%)
Aug 23, 2019 46.09 46.18 44.64 44.76 1,838,298 -1.45(-3.13%)
Aug 22, 2019 46.37 46.75 46.02 46.20 1,440,836 -0.08(-0.17%)
Aug 21, 2019 46.58 46.86 46.05 46.28 1,909,973 -0.34(-0.73%)
Aug 20, 2019 46.95 47.17 46.47 46.62 1,046,297 -0.30(-0.65%)
Aug 19, 2019 46.87 47.23 46.44 46.93 1,654,891 +0.55(+1.20%)
Aug 16, 2019 45.57 46.53 45.31 46.37 1,682,794 +0.91(+2.01%)
Aug 15, 2019 45.11 45.54 44.83 45.46 1,614,943 +0.46(+1.03%)
Aug 14, 2019 45.81 45.96 44.95 45.00 2,352,852 -1.20(-2.59%)
Aug 13, 2019 46.67 47.33 46.14 46.20 2,140,025 -0.30(-0.63%)
Aug 12, 2019 46.76 46.84 46.45 46.49 1,895,339 -0.57(-1.22%)
Aug 09, 2019 46.90 47.15 46.60 47.06 1,718,706 -0.06(-0.13%)
Aug 08, 2019 46.85 47.18 46.38 47.12 1,531,124 +0.52(+1.11%)
Aug 07, 2019 45.52 46.74 45.19 46.61 2,018,376 +0.85(+1.86%)
Aug 06, 2019 45.61 46.09 45.30 45.76 3,018,111 +0.54(+1.19%)
Aug 05, 2019 46.39 46.54 44.62 45.22 3,530,856 -1.47(-3.16%)
Aug 02, 2019 47.07 47.35 46.50 46.70 2,215,646 -0.22(-0.48%)
Aug 01, 2019 47.38 48.49 46.89 46.92 3,602,096 -1.34(-2.78%)
Jul 31, 2019 47.44 48.51 46.30 48.26 7,583,746 -2.62(-5.15%)
Jul 30, 2019 50.41 50.95 50.14 50.88 1,690,090 +0.37(+0.73%)
Jul 29, 2019 50.68 50.93 50.28 50.51 1,383,498 -0.07(-0.14%)
Jul 26, 2019 50.71 50.93 50.40 50.58 1,774,978 -0.07(-0.14%)
Jul 25, 2019 50.77 51.59 50.18 50.66 1,898,153 +0.02(+0.04%)
Jul 24, 2019 50.29 50.73 50.12 50.64 1,386,125 +0.31(+0.62%)
Jul 23, 2019 48.72 50.73 48.59 50.32 2,825,780 +1.85(+3.82%)
Jul 22, 2019 48.97 49.21 48.30 48.47 1,472,498 -0.32(-0.66%)
Jul 19, 2019 49.18 49.25 48.63 48.80 1,729,557 +0.18(+0.37%)
Jul 18, 2019 48.27 48.85 47.80 48.62 1,221,750 +0.09(+0.18%)
Jul 17, 2019 48.86 49.01 48.37 48.53 1,417,004 -0.18(-0.37%)
Jul 16, 2019 47.95 48.78 47.72 48.71 1,794,212 +0.71(+1.47%)
Jul 15, 2019 47.63 48.09 46.80 48.00 2,188,877 -0.61(-1.25%)
Jul 12, 2019 48.98 49.15 48.48 48.61 2,582,478 -0.35(-0.71%)
Jul 11, 2019 49.89 49.98 48.53 48.96 1,248,640 -0.98(-1.97%)
Jul 10, 2019 49.95 50.33 49.77 49.94 1,253,239 +0.30(+0.59%)
Jul 09, 2019 50.20 50.24 49.25 49.65 1,137,884 -0.81(-1.61%)
Jul 08, 2019 50.87 50.91 50.31 50.46 849,000 -0.36(-0.70%)
Jul 05, 2019 50.74 50.88 50.01 50.82 687,683 -0.01(-0.02%)
Jul 03, 2019 50.52 51.00 50.43 50.83 882,790 +0.65(+1.30%)
Jul 02, 2019 50.58 50.72 49.99 50.17 863,750 -0.16(-0.32%)
Jul 01, 2019 50.32 50.49 49.84 50.33 1,388,864 +0.28(+0.55%)
Jun 28, 2019 49.83 50.44 49.61 50.06 2,192,488 +0.60(+1.21%)
Jun 27, 2019 49.14 49.65 48.93 49.46 1,403,649 +0.33(+0.67%)
Jun 26, 2019 49.37 49.52 48.86 49.13 1,767,678 -0.39(-0.79%)
Jun 25, 2019 49.60 49.77 48.74 49.52 1,549,907 -0.05(-0.11%)
Jun 24, 2019 49.56 49.89 49.12 49.57 1,200,531 +0.04(+0.07%)
Jun 21, 2019 49.16 49.65 48.60 49.54 2,467,137 +0.39(+0.80%)
Jun 20, 2019 48.95 49.57 48.84 49.15 1,588,889 +0.29(+0.59%)
Jun 19, 2019 48.45 49.26 48.14 48.86 1,511,486 +0.49(+1.02%)
Jun 18, 2019 48.52 48.72 48.19 48.37 1,486,210 +0.40(+0.84%)
Jun 17, 2019 48.15 48.27 47.60 47.97 2,030,138 -0.30(-0.63%)
Jun 14, 2019 49.15 49.51 48.09 48.27 2,186,111 -0.99(-2.01%)
Jun 13, 2019 49.16 49.41 48.78 49.26 1,538,396 +0.23(+0.47%)
Jun 12, 2019 49.08 49.57 48.91 49.03 1,572,246 +0.20(+0.40%)
Jun 11, 2019 48.92 49.15 48.13 48.83 2,855,548 -0.10(-0.20%)
Jun 10, 2019 50.54 50.57 48.72 48.93 2,804,725 -1.99(-3.91%)
Jun 07, 2019 52.01 52.34 49.83 50.92 3,097,430 -0.66(-1.28%)
Jun 06, 2019 51.48 51.78 51.38 51.59 1,479,793 +0.26(+0.51%)
Jun 05, 2019 52.22 52.22 51.17 51.33 1,756,325 -0.50(-0.97%)
Jun 04, 2019 50.43 51.86 50.37 51.83 1,997,785 +1.86(+3.72%)
Jun 03, 2019 49.01 50.15 48.85 49.97 1,981,474 +0.82(+1.67%)
May 31, 2019 48.01 49.22 47.74 49.15 2,840,121 +0.57(+1.18%)
May 30, 2019 49.05 49.43 48.17 48.57 2,324,371 -0.63(-1.28%)
May 29, 2019 50.62 50.64 48.84 49.20 2,424,245 -1.58(-3.11%)
May 28, 2019 52.10 52.31 50.68 50.78 1,905,194 -1.31(-2.52%)
May 24, 2019 52.75 52.95 51.95 52.09 1,212,724 -0.62(-1.18%)
May 23, 2019 52.16 52.73 51.78 52.72 1,360,379 +0.15(+0.29%)
May 22, 2019 51.92 52.72 51.79 52.57 1,151,034 +0.43(+0.82%)
May 21, 2019 51.60 52.18 51.51 52.14 871,215 +0.63(+1.22%)
May 20, 2019 51.75 52.12 51.35 51.51 962,568 -0.53(-1.02%)
May 17, 2019 51.73 52.33 51.63 52.04 943,104 +0.11(+0.21%)
May 16, 2019 51.78 52.56 51.69 51.94 1,540,804 +0.21(+0.41%)
May 15, 2019 51.76 52.25 51.52 51.72 1,397,590 -0.11(-0.21%)
May 14, 2019 51.54 52.24 51.36 51.83 1,291,784 +0.49(+0.95%)
May 13, 2019 51.47 51.54 50.91 51.34 1,210,900 -0.68(-1.31%)
May 10, 2019 51.65 52.04 50.89 52.02 1,449,092 +0.26(+0.50%)
May 09, 2019 52.16 52.32 51.04 51.77 1,569,300 -0.74(-1.40%)
May 08, 2019 53.09 53.10 51.92 52.50 2,204,110 -0.80(-1.50%)
May 07, 2019 53.75 53.88 52.86 53.30 1,908,093 -0.80(-1.48%)
May 06, 2019 53.90 54.55 53.78 54.10 1,314,990 -0.35(-0.64%)
May 03, 2019 53.64 54.51 53.50 54.45 1,925,096 +1.29(+2.42%)
May 02, 2019 52.52 53.22 51.91 53.16 2,143,927 +0.51(+0.96%)
May 01, 2019 55.88 55.88 52.51 52.65 5,389,140 -4.29(-7.54%)
Apr 30, 2019 56.53 57.06 56.13 56.95 2,692,399 +0.27(+0.49%)
Apr 29, 2019 56.53 56.86 56.40 56.67 2,438,379 +0.04(+0.08%)
Apr 26, 2019 55.90 56.89 55.90 56.63 1,509,959 +0.91(+1.64%)
Apr 25, 2019 54.97 55.89 54.75 55.71 1,532,186 +0.26(+0.46%)
Apr 24, 2019 54.46 55.48 54.33 55.46 1,872,208 +1.09(+2.01%)
Apr 23, 2019 54.25 54.37 53.51 54.37 1,785,256 +0.11(+0.20%)
Apr 22, 2019 54.55 55.30 54.15 54.26 2,132,727 -0.21(-0.39%)
Apr 18, 2019 52.96 54.59 52.95 54.47 2,161,802 +1.76(+3.33%)
Apr 17, 2019 52.87 53.35 52.54 52.72 1,148,104 -0.10(-0.18%)
Apr 16, 2019 53.63 53.91 52.72 52.81 1,996,550 -0.82(-1.52%)
Apr 15, 2019 53.45 53.77 53.23 53.63 1,116,613 +0.42(+0.78%)
Apr 12, 2019 53.45 54.06 53.12 53.21 821,820 -0.08(-0.15%)
Apr 11, 2019 53.07 53.87 52.99 53.29 1,650,127 +0.59(+1.13%)
Apr 10, 2019 52.79 52.94 52.13 52.70 1,894,459 -0.13(-0.25%)
Apr 09, 2019 53.48 53.68 52.55 52.83 1,610,314 -1.10(-2.04%)
Apr 08, 2019 53.54 54.13 53.54 53.93 1,320,648 +0.14(+0.26%)
Apr 05, 2019 53.90 54.12 53.35 53.79 1,204,833 -0.12(-0.21%)
Apr 04, 2019 53.27 54.04 53.08 53.90 1,520,922 +0.82(+1.54%)
Apr 03, 2019 53.32 53.59 52.67 53.09 1,682,843 -0.28(-0.52%)
Apr 02, 2019 53.60 53.66 53.09 53.36 1,247,654 -0.20(-0.36%)
Apr 01, 2019 53.20 53.82 53.09 53.56 1,502,897 +0.64(+1.21%)
Mar 29, 2019 52.96 53.43 52.73 52.92 2,081,322 +0.34(+0.64%)
Mar 28, 2019 52.69 52.96 52.47 52.58 1,549,029 -0.02(-0.03%)
Mar 27, 2019 52.61 53.03 52.15 52.60 1,572,022 -0.17(-0.32%)
Mar 26, 2019 52.42 52.77 52.24 52.77 1,460,346 +0.65(+1.24%)
Mar 25, 2019 52.66 52.80 52.12 52.12 1,396,297 -0.62(-1.18%)
Mar 22, 2019 53.53 53.53 52.73 52.74 1,380,898 -1.21(-2.24%)
Mar 21, 2019 52.77 53.95 52.74 53.95 1,444,249 +0.92(+1.74%)
Mar 20, 2019 53.69 53.79 52.53 53.03 2,494,177 -0.88(-1.63%)
Mar 19, 2019 54.22 54.51 53.65 53.90 1,806,204 -0.17(-0.31%)
Mar 18, 2019 54.10 54.35 53.82 54.07 1,237,631 +0.12(+0.21%)
Mar 15, 2019 53.67 54.60 53.61 53.96 2,749,622 +0.29(+0.55%)
Mar 14, 2019 53.74 53.99 53.49 53.67 2,376,904 -0.09(-0.17%)
Mar 13, 2019 53.46 54.28 53.37 53.75 2,376,485 +0.34(+0.63%)
Mar 12, 2019 53.41 53.69 53.20 53.42 1,230,559 +0.10(+0.18%)
Mar 11, 2019 52.81 53.46 52.58 53.32 1,285,563 +0.58(+1.09%)
Mar 08, 2019 53.30 53.38 52.63 52.74 1,123,452 -0.52(-0.98%)
Mar 07, 2019 53.41 53.46 53.01 53.27 1,750,314 -0.11(-0.20%)
Mar 06, 2019 54.27 54.50 53.10 53.37 1,829,010 -0.83(-1.52%)
Mar 05, 2019 54.12 54.48 53.66 54.20 1,925,167 -0.14(-0.26%)
Mar 04, 2019 54.43 54.72 53.76 54.34 1,792,310 -0.14(-0.26%)
Mar 01, 2019 54.60 55.14 54.39 54.48 2,365,031 +0.14(+0.26%)
Feb 28, 2019 54.08 54.89 53.90 54.34 1,908,595 +0.48(+0.90%)
Feb 27, 2019 53.60 54.06 53.48 53.85 2,845,466 +0.06(+0.11%)
Feb 26, 2019 53.92 54.08 53.65 53.79 1,283,707 +0.00(+0.00%)
Feb 25, 2019 54.85 54.85 53.79 53.79 2,727,833 -0.78(-1.44%)
Feb 22, 2019 54.21 54.69 53.32 54.58 1,393,659 -0.13(-0.24%)
Feb 21, 2019 54.29 55.25 53.83 54.71 1,617,301 +0.61(+1.12%)
Feb 20, 2019 53.72 55.66 53.72 54.10 3,507,007 +0.25(+0.46%)
Feb 19, 2019 53.46 54.07 53.04 53.85 1,855,191 +0.18(+0.33%)
Feb 15, 2019 53.23 53.89 52.96 53.68 1,835,291 +0.94(+1.79%)
Feb 14, 2019 52.32 53.19 52.28 52.74 2,709,249 +0.14(+0.27%)
Feb 13, 2019 52.09 52.67 51.48 52.59 5,594,776 +0.43(+0.83%)
Feb 12, 2019 53.06 54.64 52.00 52.16 8,663,379 -5.44(-9.44%)
Feb 11, 2019 57.39 57.63 56.93 57.60 2,844,311 +0.37(+0.65%)
Feb 08, 2019 57.65 57.94 56.81 57.23 1,910,295 -0.56(-0.96%)
Feb 07, 2019 57.86 58.27 57.46 57.79 1,350,592 -0.09(-0.15%)
Feb 06, 2019 58.36 58.77 57.36 57.87 1,635,932 -0.74(-1.26%)
Feb 05, 2019 58.38 59.26 58.09 58.61 2,051,926 +0.58(+1.00%)
Feb 04, 2019 58.09 58.31 57.61 58.03 1,314,179 -0.13(-0.23%)
Feb 01, 2019 58.76 59.03 58.09 58.16 1,561,143 -0.54(-0.92%)
Jan 31, 2019 57.73 58.75 57.46 58.70 1,444,099 +1.13(+1.96%)
Jan 30, 2019 57.27 58.07 56.70 57.57 1,166,920 +0.51(+0.90%)
Jan 29, 2019 56.71 57.18 56.20 57.06 1,086,306 +0.53(+0.94%)
Jan 28, 2019 56.56 56.72 55.88 56.53 1,041,613 -0.22(-0.39%)
Jan 25, 2019 56.28 57.43 56.24 56.75 1,648,516 +0.89(+1.59%)
Jan 24, 2019 56.49 56.59 55.52 55.86 1,686,891 -0.91(-1.60%)
Jan 23, 2019 56.74 56.98 56.27 56.77 1,330,107 +0.28(+0.50%)
Jan 22, 2019 56.01 56.53 55.37 56.49 2,288,188 +0.42(+0.75%)
Jan 18, 2019 54.82 56.19 54.82 56.07 1,850,382 +1.62(+2.98%)
Jan 17, 2019 53.88 54.72 53.83 54.45 2,034,009 +0.46(+0.85%)
Jan 16, 2019 54.73 55.14 53.93 53.99 1,424,906 -1.03(-1.87%)
Jan 15, 2019 55.07 55.27 54.40 55.02 1,292,815 +0.06(+0.11%)
Jan 14, 2019 55.56 55.86 54.81 54.96 2,959,296 -0.86(-1.55%)
Jan 11, 2019 55.77 56.13 55.27 55.82 1,752,002 +0.42(+0.76%)
Jan 10, 2019 54.08 55.71 53.89 55.40 3,024,778 +1.64(+3.05%)
Jan 09, 2019 53.33 54.01 52.86 53.76 1,487,039 -0.15(-0.28%)
Jan 08, 2019 52.88 54.16 52.36 53.91 2,207,941 +1.40(+2.67%)
Jan 07, 2019 52.29 53.22 51.90 52.51 2,732,362 -0.11(-0.22%)
Jan 04, 2019 51.29 52.95 51.29 52.62 1,816,568 +1.62(+3.18%)
Jan 03, 2019 50.23 51.20 49.92 51.00 2,270,413 +0.69(+1.37%)
Jan 02, 2019 49.25 50.76 48.73 50.31 1,868,119 +0.82(+1.66%)
Dec 31, 2018 49.24 49.61 48.42 49.49 2,214,627 +0.19(+0.39%)
Dec 28, 2018 49.97 50.33 49.09 49.30 2,724,341 -0.53(-1.06%)
Dec 27, 2018 49.08 49.84 48.21 49.83 2,610,911 +0.33(+0.68%)
Dec 26, 2018 48.74 49.50 48.12 49.49 4,265,318 +0.89(+1.83%)
Dec 24, 2018 48.86 49.23 47.74 48.60 1,232,416 -0.31(-0.63%)
Dec 21, 2018 50.44 51.66 48.86 48.91 3,296,012 -1.53(-3.04%)
Dec 20, 2018 50.81 51.51 49.93 50.44 2,468,975 -0.47(-0.92%)
Dec 19, 2018 52.35 53.05 50.69 50.91 2,353,337 -1.35(-2.58%)
Dec 18, 2018 53.60 54.67 51.85 52.26 2,549,602 -1.12(-2.10%)
Dec 17, 2018 54.51 54.89 53.12 53.38 2,553,742 -1.26(-2.31%)
Dec 14, 2018 55.23 55.51 54.50 54.64 1,815,547 -1.06(-1.90%)
Dec 13, 2018 55.93 56.57 55.29 55.70 1,912,616 +0.11(+0.21%)
Dec 12, 2018 55.59 57.08 55.53 55.58 3,102,438 +0.47(+0.85%)
Dec 11, 2018 55.52 56.13 54.81 55.12 1,390,176 -0.18(-0.32%)
Dec 10, 2018 56.16 56.18 54.37 55.29 1,606,272 -0.56(-0.99%)
Dec 07, 2018 56.53 57.62 55.55 55.85 2,230,853 -0.96(-1.69%)
Dec 06, 2018 56.60 56.85 55.59 56.81 2,237,790 -0.36(-0.63%)
Dec 04, 2018 58.06 58.44 57.04 57.17 2,297,121 -1.12(-1.92%)
Dec 03, 2018 58.05 58.31 56.58 58.29 2,285,790 +0.33(+0.56%)
Nov 30, 2018 56.86 58.04 56.84 57.96 3,013,354 +1.29(+2.27%)
Nov 29, 2018 57.50 57.71 56.17 56.67 2,069,463 -1.05(-1.82%)
Nov 28, 2018 56.99 57.90 56.65 57.72 2,992,136 +0.65(+1.14%)
Nov 27, 2018 56.48 57.22 55.88 57.08 1,483,314 +0.17(+0.29%)
Nov 26, 2018 56.69 57.22 56.31 56.91 2,188,122 +0.77(+1.37%)
Nov 23, 2018 56.21 56.53 55.76 56.14 803,156 -0.03(-0.05%)
Nov 21, 2018 56.16 56.16 56.16 0 -0.66(-1.16%)
Nov 20, 2018 57.54 58.66 56.55 56.82 2,256,211 -1.32(-2.27%)
Nov 19, 2018 56.87 58.42 56.84 58.14 2,469,452 +1.45(+2.55%)
Nov 16, 2018 56.53 56.87 56.11 56.70 1,857,512 +0.04(+0.08%)
Nov 15, 2018 56.69 56.78 55.99 56.66 1,469,633 -0.05(-0.09%)
Nov 14, 2018 56.83 56.91 56.02 56.71 1,366,026 +0.23(+0.40%)
Nov 13, 2018 57.56 57.90 56.20 56.48 1,744,780 -0.88(-1.54%)
Nov 12, 2018 56.09 57.85 55.75 57.36 2,714,042 +0.88(+1.55%)
Nov 09, 2018 56.09 56.72 55.71 56.49 2,452,743 +0.46(+0.83%)
Nov 08, 2018 55.60 56.67 55.45 56.02 2,109,982 +0.31(+0.55%)
Nov 07, 2018 55.29 56.03 54.53 55.72 2,293,213 +0.85(+1.55%)
Nov 06, 2018 54.66 55.57 53.57 54.87 2,592,164 -0.39(-0.70%)
Nov 05, 2018 55.40 56.03 54.75 55.25 2,419,878 -0.03(-0.05%)
Nov 02, 2018 57.88 58.17 54.64 55.28 2,993,737 -2.51(-4.35%)
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.