Skip to main content

Molson Coors Brewing (NY: TAP )

55.40 +0.06 (+0.11%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.43 48.79 47.62 48.68 2,251,682 +0.19(+0.39%)
Dec 28, 2018 49.15 49.50 48.28 48.49 2,769,926 -0.52(-1.06%)
Dec 27, 2018 48.27 49.02 47.42 49.01 2,654,597 +0.33(+0.68%)
Dec 26, 2018 47.94 48.69 47.33 48.68 4,336,686 +0.88(+1.83%)
Dec 24, 2018 48.05 48.42 46.95 47.80 1,253,037 -0.30(-0.63%)
Dec 21, 2018 49.61 50.81 48.05 48.11 3,351,162 -1.51(-3.04%)
Dec 20, 2018 49.97 50.66 49.11 49.61 2,510,286 -0.46(-0.92%)
Dec 19, 2018 51.49 52.18 49.86 50.07 2,392,713 -1.33(-2.58%)
Dec 18, 2018 52.72 53.77 50.99 51.40 2,592,263 -1.10(-2.10%)
Dec 17, 2018 53.61 53.99 52.25 52.50 2,596,472 -1.24(-2.31%)
Dec 14, 2018 54.32 54.60 53.60 53.74 1,845,925 -1.04(-1.90%)
Dec 13, 2018 55.01 55.64 54.38 54.78 1,944,618 +0.11(+0.21%)
Dec 12, 2018 54.68 56.14 54.62 54.67 3,154,349 +0.46(+0.85%)
Dec 11, 2018 54.61 55.20 53.90 54.21 1,413,437 -0.17(-0.32%)
Dec 10, 2018 55.24 55.26 53.48 54.38 1,633,149 -0.55(-0.99%)
Dec 07, 2018 55.60 56.67 54.63 54.93 2,268,180 -0.94(-1.69%)
Dec 06, 2018 55.66 55.92 54.68 55.87 2,275,233 -0.36(-0.63%)
Dec 04, 2018 57.10 57.48 56.10 56.23 2,335,557 -1.10(-1.92%)
Dec 03, 2018 57.09 57.35 55.65 57.33 2,324,037 +0.32(+0.56%)
Nov 30, 2018 55.92 57.08 55.91 57.01 3,063,774 +1.27(+2.27%)
Nov 29, 2018 56.56 56.76 55.25 55.74 2,104,090 -1.03(-1.82%)
Nov 28, 2018 56.05 56.95 55.71 56.77 3,042,201 +0.64(+1.14%)
Nov 27, 2018 55.55 56.27 54.96 56.14 1,508,133 +0.16(+0.29%)
Nov 26, 2018 55.76 56.28 55.39 55.97 2,224,735 +0.76(+1.37%)
Nov 23, 2018 55.28 55.60 54.84 55.21 816,594 -0.03(-0.05%)
Nov 21, 2018 55.24 55.24 55.24 0 -0.65(-1.16%)
Nov 20, 2018 56.59 57.70 55.62 55.89 2,293,963 -1.30(-2.27%)
Nov 19, 2018 55.94 57.46 55.90 57.19 2,510,771 +1.42(+2.55%)
Nov 16, 2018 55.60 55.93 55.19 55.77 1,888,592 +0.04(+0.08%)
Nov 15, 2018 55.76 55.84 55.07 55.72 1,494,224 -0.05(-0.09%)
Nov 14, 2018 55.90 55.97 55.09 55.77 1,388,883 +0.22(+0.40%)
Nov 13, 2018 56.61 56.95 55.27 55.55 1,773,974 -0.87(-1.54%)
Nov 12, 2018 55.17 56.90 54.84 56.42 2,759,454 +0.86(+1.55%)
Nov 09, 2018 55.17 55.78 54.79 55.56 2,493,783 +0.46(+0.83%)
Nov 08, 2018 54.68 55.74 54.53 55.10 2,145,287 +0.30(+0.55%)
Nov 07, 2018 54.38 55.11 53.63 54.80 2,331,584 +0.84(+1.55%)
Nov 06, 2018 53.76 54.65 52.69 53.97 2,635,537 -0.38(-0.70%)
Nov 05, 2018 54.49 55.11 53.84 54.34 2,460,368 -0.03(-0.05%)
Nov 02, 2018 56.93 57.21 53.74 54.37 3,043,829 -2.47(-4.35%)
Nov 01, 2018 55.77 58.25 55.34 56.84 4,573,439 +1.71(+3.11%)
Oct 31, 2018 53.49 55.91 52.82 55.13 7,226,401 +4.99(+9.95%)
Oct 30, 2018 48.94 50.34 48.67 50.14 5,538,581 +1.40(+2.86%)
Oct 29, 2018 48.50 49.11 48.29 48.75 3,833,629 +0.77(+1.60%)
Oct 26, 2018 48.82 49.00 47.82 47.98 4,199,065 -0.97(-1.99%)
Oct 25, 2018 50.14 50.25 48.80 48.95 4,766,505 -2.16(-4.23%)
Oct 24, 2018 50.44 51.93 50.44 51.11 2,389,340 +0.90(+1.78%)
Oct 23, 2018 50.49 50.81 49.12 50.22 2,131,439 -0.51(-1.00%)
Oct 22, 2018 51.75 51.98 50.70 50.73 1,479,363 -0.87(-1.69%)
Oct 19, 2018 50.99 52.06 50.99 51.60 929,204 +0.80(+1.58%)
Oct 18, 2018 51.47 52.01 50.61 50.80 1,261,577 -0.52(-1.01%)
Oct 17, 2018 51.36 51.96 50.66 51.31 1,704,976 -0.57(-1.10%)
Oct 16, 2018 51.68 52.16 51.20 51.88 1,423,280 +0.48(+0.94%)
Oct 15, 2018 51.19 51.85 51.17 51.40 1,539,457 +0.29(+0.57%)
Oct 12, 2018 51.68 51.85 50.65 51.11 1,388,118 -0.22(-0.44%)
Oct 11, 2018 52.85 53.16 51.27 51.33 2,787,111 -1.48(-2.81%)
Oct 10, 2018 53.01 53.88 52.79 52.81 1,554,903 -0.36(-0.68%)
Oct 09, 2018 53.72 53.74 53.02 53.17 1,422,887 -0.88(-1.63%)
Oct 08, 2018 53.47 54.34 53.32 54.05 1,328,866 +0.74(+1.39%)
Oct 05, 2018 53.10 53.73 52.85 53.31 2,066,330 +0.45(+0.85%)
Oct 04, 2018 52.64 53.20 52.36 52.86 2,469,362 +0.02(+0.03%)
Oct 03, 2018 53.91 54.16 52.53 52.85 2,647,865 -0.61(-1.14%)
Oct 02, 2018 52.64 53.52 52.64 53.46 2,071,390 +0.73(+1.39%)
Oct 01, 2018 53.04 53.19 52.63 52.73 1,915,778 -0.25(-0.47%)
Sep 28, 2018 52.98 53.36 52.74 52.98 1,850,166 -0.21(-0.39%)
Sep 27, 2018 53.46 53.82 52.91 53.18 1,069,418 -0.46(-0.85%)
Sep 26, 2018 53.59 54.18 53.18 53.64 1,757,104 +0.37(+0.70%)
Sep 25, 2018 54.08 54.08 52.82 53.27 2,444,413 -0.55(-1.02%)
Sep 24, 2018 55.28 55.56 53.60 53.82 3,590,336 -1.98(-3.55%)
Sep 21, 2018 56.01 56.19 55.43 55.80 3,422,639 -0.12(-0.22%)
Sep 20, 2018 55.80 56.83 55.42 55.92 2,535,417 +0.55(+1.00%)
Sep 19, 2018 54.74 56.20 54.74 55.37 1,998,878 +0.35(+0.64%)
Sep 18, 2018 55.36 55.56 54.69 55.02 1,499,832 -0.15(-0.27%)
Sep 17, 2018 54.53 55.35 54.27 55.16 1,848,373 +0.78(+1.43%)
Sep 14, 2018 54.50 54.52 53.95 54.39 1,765,070 -0.29(-0.54%)
Sep 13, 2018 54.67 54.91 54.18 54.68 1,075,844 +0.34(+0.63%)
Sep 12, 2018 54.03 54.63 53.92 54.34 1,844,714 +0.22(+0.40%)
Sep 11, 2018 55.17 55.54 54.00 54.12 2,627,675 -1.64(-2.94%)
Sep 10, 2018 55.03 56.13 54.85 55.76 2,239,527 +0.82(+1.49%)
Sep 07, 2018 56.42 56.44 54.53 54.94 2,961,984 -2.27(-3.96%)
Sep 06, 2018 56.73 57.39 56.32 57.20 1,588,760 +0.65(+1.16%)
Sep 05, 2018 55.46 56.77 55.45 56.55 1,542,889 +0.65(+1.17%)
Sep 04, 2018 57.19 57.49 55.56 55.90 2,799,562 -1.59(-2.77%)
Aug 31, 2018 57.49 57.49 57.49 0 -0.16(-0.28%)
Aug 30, 2018 57.66 58.07 57.34 57.65 1,062,785 -0.09(-0.15%)
Aug 29, 2018 57.54 57.86 56.91 57.74 2,078,902 +0.37(+0.64%)
Aug 28, 2018 58.11 58.59 57.18 57.37 1,388,688 -0.84(-1.44%)
Aug 27, 2018 58.31 58.61 57.30 58.21 1,209,535 -0.03(-0.06%)
Aug 24, 2018 58.73 59.19 58.22 58.24 1,155,294 -0.06(-0.10%)
Aug 23, 2018 58.25 58.68 58.06 58.30 1,530,381 -0.09(-0.15%)
Aug 22, 2018 58.52 58.53 58.03 58.39 1,075,431 -0.04(-0.07%)
Aug 21, 2018 58.99 59.05 58.41 58.43 1,480,481 -0.37(-0.63%)
Aug 20, 2018 58.65 59.04 58.31 58.80 1,925,517 +0.10(+0.18%)
Aug 17, 2018 58.37 59.12 58.06 58.70 1,724,940 +0.57(+0.99%)
Aug 16, 2018 57.71 58.40 57.54 58.12 1,548,377 +0.61(+1.06%)
Aug 15, 2018 57.31 57.59 56.76 57.52 1,955,323 -0.18(-0.31%)
Aug 14, 2018 56.41 57.95 56.34 57.70 1,894,066 +1.67(+2.98%)
Aug 13, 2018 55.75 56.27 55.29 56.03 2,841,931 -0.02(-0.03%)
Aug 10, 2018 56.51 56.86 55.82 56.04 2,705,265 -0.92(-1.62%)
Aug 09, 2018 56.79 57.56 56.62 56.97 2,234,018 -0.03(-0.06%)
Aug 08, 2018 58.95 59.05 56.96 57.00 2,984,717 -1.90(-3.23%)
Aug 07, 2018 59.26 59.33 58.39 58.90 1,853,179 -0.22(-0.38%)
Aug 06, 2018 59.36 59.87 59.03 59.13 2,494,178 -0.12(-0.20%)
Aug 03, 2018 59.12 59.79 58.83 59.25 2,571,876 +0.32(+0.54%)
Aug 02, 2018 59.75 59.90 58.06 58.93 5,559,962 -0.43(-0.72%)
Aug 01, 2018 55.86 60.82 55.18 59.36 8,927,625 +1.99(+3.48%)
Jul 31, 2018 57.41 58.29 56.87 57.36 4,959,459 +0.20(+0.34%)
Jul 30, 2018 54.88 57.63 54.88 57.16 4,644,962 +2.13(+3.87%)
Jul 27, 2018 55.91 56.31 54.49 55.03 2,310,005 -0.87(-1.56%)
Jul 26, 2018 55.68 56.68 55.28 55.91 4,653,968 -0.09(-0.17%)
Jul 25, 2018 55.53 56.15 55.39 56.00 4,626,553 +0.86(+1.55%)
Jul 24, 2018 53.72 55.54 53.72 55.14 5,087,242 +1.00(+1.85%)
Jul 23, 2018 53.52 54.50 53.51 54.14 2,523,623 +0.33(+0.62%)
Jul 20, 2018 54.95 54.95 53.63 53.81 4,916,024 -0.87(-1.60%)
Jul 19, 2018 54.78 55.18 54.37 54.68 4,734,048 -0.41(-0.75%)
Jul 18, 2018 57.26 57.40 54.60 55.09 3,970,203 -2.27(-3.96%)
Jul 17, 2018 56.98 58.12 56.89 57.36 5,745,802 +0.09(+0.15%)
Jul 16, 2018 58.31 58.38 57.19 57.28 2,171,062 -1.03(-1.76%)
Jul 13, 2018 58.00 58.49 57.83 58.30 1,729,645 +0.33(+0.58%)
Jul 12, 2018 58.90 58.93 57.82 57.97 1,643,615 -0.77(-1.31%)
Jul 11, 2018 58.74 4,575,625 +0.19(+0.32%)
Jul 10, 2018 59.49 59.66 58.44 58.55 2,325,604 -1.22(-2.05%)
Jul 09, 2018 60.50 60.74 59.65 59.78 1,745,033 -0.68(-1.13%)
Jul 06, 2018 59.99 60.64 59.72 60.46 1,896,112 +0.79(+1.32%)
Jul 05, 2018 58.49 59.74 58.29 59.67 2,502,537 +1.72(+2.97%)
Jul 03, 2018 57.95 57.95 57.95 0 +0.06(+0.10%)
Jul 02, 2018 57.97 58.34 57.53 57.89 1,286,598 -0.36(-0.62%)
Jun 29, 2018 58.18 58.78 57.68 58.25 2,139,395 +0.17(+0.29%)
Jun 28, 2018 58.18 58.76 57.64 58.08 1,919,896 +0.04(+0.07%)
Jun 27, 2018 58.41 59.12 57.85 58.04 2,209,915 -0.70(-1.20%)
Jun 26, 2018 59.48 59.54 58.33 58.74 2,347,234 -1.01(-1.69%)
Jun 25, 2018 59.07 60.75 59.07 59.75 2,597,823 +0.66(+1.12%)
Jun 22, 2018 58.28 59.29 57.99 59.09 3,012,012 +1.33(+2.30%)
Jun 21, 2018 58.41 58.43 57.51 57.76 1,714,040 -0.55(-0.94%)
Jun 20, 2018 57.89 58.38 57.34 58.31 3,250,319 +0.42(+0.72%)
Jun 19, 2018 57.10 58.04 56.93 57.89 2,003,647 +0.52(+0.91%)
Jun 18, 2018 57.46 57.58 56.85 57.37 3,020,566 -0.75(-1.30%)
Jun 15, 2018 58.20 57.12 58.12 3,957,252 +1.00(+1.75%)
Jun 14, 2018 56.62 57.19 56.21 57.12 2,416,858 +0.53(+0.94%)
Jun 13, 2018 56.67 57.42 56.18 56.59 2,406,683 +0.01(+0.02%)
Jun 12, 2018 55.50 56.65 55.23 56.58 2,739,464 +1.22(+2.20%)
Jun 11, 2018 54.57 55.57 54.38 55.37 3,568,851 +0.95(+1.75%)
Jun 08, 2018 53.77 54.43 53.74 54.42 1,706,246 +0.80(+1.50%)
Jun 07, 2018 52.64 53.86 52.61 53.61 2,836,188 +0.71(+1.34%)
Jun 06, 2018 53.70 52.90 3,368,777 +0.59(+1.13%)
Jun 05, 2018 52.55 52.71 52.08 52.31 2,440,672 -0.24(-0.46%)
Jun 04, 2018 53.24 53.35 52.31 52.55 1,550,394 -0.20(-0.37%)
Jun 01, 2018 52.77 53.08 52.50 52.75 1,565,488 +0.32(+0.60%)
May 31, 2018 53.50 53.58 52.00 52.43 3,079,885 -0.60(-1.12%)
May 30, 2018 52.69 53.30 52.35 53.03 1,957,097 +0.67(+1.28%)
May 29, 2018 51.90 52.57 51.90 52.35 2,587,273 +0.11(+0.21%)
May 25, 2018 52.24 52.24 52.24 0 -0.09(-0.16%)
May 24, 2018 52.48 52.56 51.71 52.33 2,193,467 -0.15(-0.29%)
May 23, 2018 51.97 52.67 51.73 52.48 2,104,346 +0.58(+1.11%)
May 22, 2018 51.61 52.14 51.46 51.90 2,904,312 +0.54(+1.04%)
May 21, 2018 51.45 51.74 51.22 51.37 1,630,131 +0.14(+0.27%)
May 18, 2018 51.38 51.45 50.88 51.23 1,809,204 -0.02(-0.03%)
May 17, 2018 50.98 51.45 50.87 51.25 2,649,580 +0.13(+0.25%)
May 16, 2018 51.08 51.46 50.96 51.12 2,250,595 +0.05(+0.10%)
May 15, 2018 50.91 51.44 50.66 51.07 2,838,639 -0.31(-0.61%)
May 14, 2018 51.90 52.29 51.31 51.38 2,451,747 -0.26(-0.49%)
May 11, 2018 52.16 52.27 51.32 51.64 1,619,261 -0.58(-1.11%)
May 10, 2018 51.84 52.39 51.36 52.22 2,910,020 +0.28(+0.54%)
May 09, 2018 51.37 51.95 51.02 51.94 1,952,596 +0.58(+1.13%)
May 08, 2018 50.90 51.72 50.46 51.36 2,822,172 +0.65(+1.27%)
May 07, 2018 51.44 51.92 50.29 50.71 4,857,928 -0.72(-1.41%)
May 04, 2018 50.75 51.55 49.96 51.44 4,851,639 +0.92(+1.82%)
May 03, 2018 51.56 53.83 50.45 50.52 6,607,171 -1.05(-2.04%)
May 02, 2018 57.86 58.09 51.18 51.57 14,618,901 -9.39(-15.40%)
May 01, 2018 60.58 61.03 59.85 60.96 4,112,078 +0.37(+0.62%)
Apr 30, 2018 61.87 61.91 60.58 60.59 3,876,823 -0.90(-1.47%)
Apr 27, 2018 61.83 61.98 61.11 61.49 2,113,706 -0.16(-0.26%)
Apr 26, 2018 61.67 62.19 61.39 61.65 2,346,241 +0.49(+0.81%)
Apr 25, 2018 60.76 61.22 60.48 61.16 1,764,579 +0.19(+0.31%)
Apr 24, 2018 61.56 61.65 60.48 60.97 1,771,282 -0.20(-0.32%)
Apr 23, 2018 59.83 61.19 59.73 61.16 2,908,537 +1.31(+2.19%)
Apr 20, 2018 61.96 62.18 59.57 59.85 5,292,251 -2.28(-3.67%)
Apr 19, 2018 62.15 62.43 61.50 62.13 2,305,533 -0.14(-0.23%)
Apr 18, 2018 62.51 62.82 62.23 62.28 1,330,005 -0.41(-0.65%)
Apr 17, 2018 62.16 62.75 61.52 62.69 1,759,810 +0.14(+0.22%)
Apr 16, 2018 62.55 62.87 62.15 62.55 1,503,441 +0.48(+0.78%)
Apr 13, 2018 62.78 62.93 61.91 62.07 2,426,147 -0.54(-0.86%)
Apr 12, 2018 62.89 63.15 62.42 62.60 1,597,045 -0.24(-0.38%)
Apr 11, 2018 62.60 63.04 62.53 62.84 1,174,243 -0.09(-0.14%)
Apr 10, 2018 62.58 63.04 62.23 62.92 1,343,614 +0.69(+1.11%)
Apr 09, 2018 62.36 63.13 61.90 62.24 1,665,017 +0.02(+0.03%)
Apr 06, 2018 62.51 63.38 61.89 62.22 2,670,038 -0.61(-0.97%)
Apr 05, 2018 63.42 63.55 62.71 62.83 2,483,202 -0.19(-0.30%)
Apr 04, 2018 61.92 63.22 61.49 63.02 4,153,288 +0.39(+0.62%)
Apr 03, 2018 62.24 63.02 61.77 62.63 2,811,303 +0.47(+0.75%)
Apr 02, 2018 64.05 64.18 62.01 62.16 1,896,586 -1.90(-2.97%)
Mar 29, 2018 64.06 64.06 64.06 0 -0.07(-0.11%)
Mar 28, 2018 63.47 65.09 63.27 64.13 2,786,301 +1.00(+1.59%)
Mar 27, 2018 62.96 63.83 62.38 63.13 2,179,337 +0.27(+0.43%)
Mar 26, 2018 62.08 63.15 61.68 62.86 3,039,410 +1.49(+2.43%)
Mar 23, 2018 63.43 63.43 61.29 61.37 3,724,871 -1.90(-3.00%)
Mar 22, 2018 64.26 64.71 63.08 63.27 3,487,873 -1.41(-2.18%)
Mar 21, 2018 65.37 65.54 64.46 64.68 2,363,424 -0.71(-1.08%)
Mar 20, 2018 67.69 67.89 65.31 65.38 2,977,687 -2.20(-3.26%)
Mar 19, 2018 68.02 68.27 67.28 67.59 1,783,322 -0.61(-0.90%)
Mar 16, 2018 69.46 69.55 67.30 68.20 3,926,783 -1.04(-1.50%)
Mar 15, 2018 68.80 69.31 68.80 69.24 2,216,331 +0.26(+0.38%)
Mar 14, 2018 68.72 69.07 68.33 68.97 1,818,767 +0.54(+0.80%)
Mar 13, 2018 69.24 69.24 68.27 68.43 1,735,585 -0.43(-0.62%)
Mar 12, 2018 69.10 69.70 68.52 68.85 1,804,843 -0.11(-0.16%)
Mar 09, 2018 68.68 69.01 68.30 68.96 2,131,346 +0.46(+0.67%)
Mar 08, 2018 66.92 68.62 66.79 68.50 2,784,682 +1.95(+2.93%)
Mar 07, 2018 66.11 66.56 1,353,571 -0.45(-0.67%)
Mar 06, 2018 66.62 67.10 66.38 67.01 2,270,802 +0.65(+0.97%)
Mar 05, 2018 66.41 66.81 65.38 66.36 2,750,758 -0.26(-0.40%)
Mar 02, 2018 65.16 66.68 64.90 66.62 2,330,940 +1.62(+2.50%)
Mar 01, 2018 64.75 65.58 64.17 65.00 2,604,416 +0.50(+0.77%)
Feb 28, 2018 65.15 65.19 64.26 64.50 2,292,371 -0.28(-0.43%)
Feb 27, 2018 65.80 66.12 64.77 64.78 1,538,985 -1.14(-1.73%)
Feb 26, 2018 66.64 67.23 64.91 65.92 1,935,676 -0.62(-0.93%)
Feb 23, 2018 66.52 66.80 65.52 66.54 1,640,307 +0.18(+0.27%)
Feb 22, 2018 66.36 2,398,952 -0.25(-0.38%)
Feb 21, 2018 67.37 67.98 66.59 66.62 2,145,466 -0.85(-1.25%)
Feb 20, 2018 68.57 68.75 67.43 67.46 1,995,628 -1.45(-2.11%)
Feb 16, 2018 68.92 68.92 68.92 0 -0.23(-0.33%)
Feb 15, 2018 69.25 66.95 69.14 2,463,859 +1.09(+1.60%)
Feb 14, 2018 65.35 68.26 65.14 68.05 4,594,313 +4.02(+6.27%)
Feb 13, 2018 64.37 64.04 1,973,970 -0.06(-0.09%)
Feb 12, 2018 63.89 64.86 63.58 64.09 2,351,880 +1.32(+2.10%)
Feb 09, 2018 63.31 63.67 61.51 62.78 2,843,255 -0.25(-0.40%)
Feb 08, 2018 64.96 65.04 63.02 63.03 2,996,431 -1.40(-2.17%)
Feb 07, 2018 65.65 66.03 64.11 64.42 2,980,530 -1.54(-2.33%)
Feb 06, 2018 65.12 66.39 64.93 65.96 2,610,931 -0.27(-0.41%)
Feb 05, 2018 68.05 68.82 65.72 66.24 1,239,233 -2.33(-3.40%)
Feb 02, 2018 70.18 70.25 68.35 68.57 1,468,944 -2.11(-2.98%)
Feb 01, 2018 70.93 70.98 70.30 70.68 898,081 -0.40(-0.56%)
Jan 31, 2018 70.79 71.21 70.36 71.07 1,230,752 +0.46(+0.65%)
Jan 30, 2018 70.59 71.03 70.57 70.62 1,158,249 +0.00(+0.00%)
Jan 29, 2018 71.17 71.59 70.61 70.62 952,617 -0.77(-1.08%)
Jan 26, 2018 70.78 71.43 70.42 71.39 1,156,215 +0.51(+0.72%)
Jan 25, 2018 70.97 71.20 70.46 70.88 1,070,026 -0.08(-0.12%)
Jan 24, 2018 70.70 71.14 70.35 70.96 1,051,122 +0.53(+0.76%)
Jan 23, 2018 71.12 71.13 70.37 70.43 1,238,461 -0.68(-0.95%)
Jan 22, 2018 70.81 71.16 70.52 71.11 1,570,682 +0.25(+0.35%)
Jan 19, 2018 70.64 71.03 70.43 70.86 1,448,880 +0.44(+0.62%)
Jan 18, 2018 71.62 71.62 70.30 70.42 1,389,944 -1.21(-1.69%)
Jan 17, 2018 71.90 72.22 71.48 71.63 1,289,615 -0.03(-0.05%)
Jan 16, 2018 71.94 71.97 71.39 71.67 2,165,077 -0.14(-0.19%)
Jan 12, 2018 71.80 71.80 71.80 0 +0.33(+0.46%)
Jan 11, 2018 72.27 72.63 71.37 71.47 1,068,744 -0.61(-0.84%)
Jan 10, 2018 72.55 72.08 2,121,758 +1.34(+1.89%)
Jan 09, 2018 70.96 71.24 69.84 70.74 1,705,317 -0.16(-0.23%)
Jan 08, 2018 70.09 71.25 69.84 70.90 1,881,944 +0.75(+1.07%)
Jan 05, 2018 69.73 70.27 69.41 70.15 1,426,218 +0.79(+1.13%)
Jan 04, 2018 69.21 69.75 69.01 69.36 1,142,014 +0.47(+0.68%)
Jan 03, 2018 69.29 69.62 68.73 68.90 1,573,343 -0.67(-0.96%)
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.