Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.41 48.78 47.61 48.66 2,252,293 +0.19(+0.39%)
Dec 28, 2018 49.13 49.49 48.27 48.47 2,770,677 -0.52(-1.06%)
Dec 27, 2018 48.26 49.01 47.41 48.99 2,655,317 +0.33(+0.68%)
Dec 26, 2018 47.93 48.67 47.31 48.66 4,337,862 +0.88(+1.83%)
Dec 24, 2018 48.04 48.40 46.94 47.79 1,253,376 -0.30(-0.63%)
Dec 21, 2018 49.60 50.80 48.04 48.09 3,352,070 -1.51(-3.04%)
Dec 20, 2018 49.96 50.65 49.10 49.60 2,510,967 -0.46(-0.92%)
Dec 19, 2018 51.47 52.17 49.84 50.06 2,393,362 -1.33(-2.58%)
Dec 18, 2018 52.70 53.76 50.98 51.39 2,592,965 -1.10(-2.10%)
Dec 17, 2018 53.60 53.98 52.23 52.49 2,597,176 -1.24(-2.31%)
Dec 14, 2018 54.31 54.58 53.59 53.73 1,846,425 -1.04(-1.90%)
Dec 13, 2018 54.99 55.62 54.37 54.77 1,945,146 +0.11(+0.21%)
Dec 12, 2018 54.66 56.13 54.60 54.65 3,155,204 +0.46(+0.85%)
Dec 11, 2018 54.59 55.19 53.89 54.19 1,413,820 -0.17(-0.32%)
Dec 10, 2018 55.22 55.24 53.47 54.37 1,633,591 -0.55(-0.99%)
Dec 07, 2018 55.59 56.65 54.62 54.91 2,268,795 -0.94(-1.69%)
Dec 06, 2018 55.65 55.90 54.66 55.86 2,275,850 -0.36(-0.63%)
Dec 04, 2018 57.09 57.46 56.08 56.21 2,336,190 -1.10(-1.92%)
Dec 03, 2018 57.08 57.34 55.63 57.31 2,324,667 +0.32(+0.56%)
Nov 30, 2018 55.91 57.07 55.89 56.99 3,064,605 +1.27(+2.27%)
Nov 29, 2018 56.54 56.74 55.23 55.73 2,104,661 -1.03(-1.82%)
Nov 28, 2018 56.03 56.93 55.70 56.76 3,043,027 +0.64(+1.14%)
Nov 27, 2018 55.54 56.26 54.95 56.12 1,508,542 +0.16(+0.29%)
Nov 26, 2018 55.74 56.27 55.37 55.96 2,225,338 +0.76(+1.37%)
Nov 23, 2018 55.27 55.59 54.83 55.20 816,816 -0.03(-0.05%)
Nov 21, 2018 55.23 55.23 55.23 0 -0.65(-1.16%)
Nov 20, 2018 56.58 57.68 55.60 55.87 2,294,585 -1.30(-2.27%)
Nov 19, 2018 55.92 57.45 55.89 57.17 2,511,453 +1.42(+2.55%)
Nov 16, 2018 55.59 55.91 55.17 55.75 1,889,105 +0.04(+0.08%)
Nov 15, 2018 55.74 55.83 55.05 55.71 1,494,629 -0.05(-0.09%)
Nov 14, 2018 55.88 55.96 55.08 55.76 1,389,259 +0.22(+0.40%)
Nov 13, 2018 56.59 56.93 55.26 55.54 1,774,455 -0.87(-1.54%)
Nov 12, 2018 55.16 56.89 54.82 56.41 2,760,203 +0.86(+1.55%)
Nov 09, 2018 55.16 55.77 54.78 55.54 2,494,459 +0.46(+0.83%)
Nov 08, 2018 54.67 55.72 54.52 55.09 2,145,869 +0.30(+0.55%)
Nov 07, 2018 54.36 55.10 53.62 54.79 2,332,216 +0.84(+1.55%)
Nov 06, 2018 53.74 54.64 52.68 53.95 2,636,252 -0.38(-0.70%)
Nov 05, 2018 54.48 55.10 53.83 54.33 2,461,035 -0.03(-0.05%)
Nov 02, 2018 56.91 57.20 53.73 54.36 3,044,655 -2.47(-4.35%)
Nov 01, 2018 55.76 58.23 55.33 56.83 4,574,680 +1.71(+3.11%)
Oct 31, 2018 53.48 55.90 52.81 55.11 7,228,362 +4.99(+9.95%)
Oct 30, 2018 48.92 50.33 48.65 50.13 5,540,084 +1.40(+2.86%)
Oct 29, 2018 48.48 49.09 48.28 48.73 3,834,669 +0.77(+1.60%)
Oct 26, 2018 48.81 48.98 47.81 47.97 4,200,205 -0.97(-1.99%)
Oct 25, 2018 50.13 50.24 48.78 48.94 4,767,798 -2.16(-4.23%)
Oct 24, 2018 50.43 51.92 50.43 51.10 2,389,988 +0.90(+1.78%)
Oct 23, 2018 50.47 50.80 49.10 50.20 2,132,018 -0.51(-1.00%)
Oct 22, 2018 51.74 51.96 50.69 50.71 1,479,764 -0.87(-1.69%)
Oct 19, 2018 50.98 52.05 50.98 51.58 929,456 +0.80(+1.58%)
Oct 18, 2018 51.45 52.00 50.59 50.78 1,261,919 -0.52(-1.01%)
Oct 17, 2018 51.34 51.94 50.64 51.30 1,705,438 -0.57(-1.10%)
Oct 16, 2018 51.67 52.14 51.19 51.87 1,423,666 +0.48(+0.94%)
Oct 15, 2018 51.18 51.83 51.15 51.38 1,539,875 +0.29(+0.57%)
Oct 12, 2018 51.67 51.83 50.64 51.09 1,388,494 -0.22(-0.44%)
Oct 11, 2018 52.83 53.15 51.26 51.32 2,787,867 -1.48(-2.81%)
Oct 10, 2018 53.00 53.86 52.78 52.80 1,555,325 -0.36(-0.68%)
Oct 09, 2018 53.71 53.73 53.01 53.16 1,423,273 -0.88(-1.63%)
Oct 08, 2018 53.46 54.33 53.31 54.04 1,329,227 +0.74(+1.39%)
Oct 05, 2018 53.09 53.72 52.84 53.30 2,066,891 +0.45(+0.85%)
Oct 04, 2018 52.62 53.18 52.35 52.85 2,470,032 +0.02(+0.03%)
Oct 03, 2018 53.90 54.15 52.51 52.83 2,648,584 -0.61(-1.14%)
Oct 02, 2018 52.62 53.50 52.62 53.44 2,071,952 +0.73(+1.39%)
Oct 01, 2018 53.03 53.18 52.62 52.71 1,916,297 -0.25(-0.47%)
Sep 28, 2018 52.97 53.35 52.73 52.96 1,850,668 -0.21(-0.39%)
Sep 27, 2018 53.44 53.80 52.90 53.17 1,069,708 -0.46(-0.85%)
Sep 26, 2018 53.57 54.17 53.17 53.62 1,757,580 +0.37(+0.70%)
Sep 25, 2018 54.06 54.06 52.81 53.25 2,445,076 -0.55(-1.02%)
Sep 24, 2018 55.27 55.54 53.59 53.80 3,591,311 -1.98(-3.55%)
Sep 21, 2018 55.99 56.17 55.41 55.79 3,423,567 -0.12(-0.22%)
Sep 20, 2018 55.79 56.81 55.41 55.91 2,536,105 +0.55(+1.00%)
Sep 19, 2018 54.73 56.18 54.73 55.35 1,999,420 +0.35(+0.64%)
Sep 18, 2018 55.35 55.55 54.67 55.00 1,500,239 -0.15(-0.27%)
Sep 17, 2018 54.51 55.34 54.25 55.15 1,848,875 +0.77(+1.43%)
Sep 14, 2018 54.48 54.50 53.93 54.37 1,765,549 -0.29(-0.54%)
Sep 13, 2018 54.66 54.90 54.17 54.67 1,076,136 +0.34(+0.63%)
Sep 12, 2018 54.02 54.61 53.91 54.32 1,845,214 +0.22(+0.40%)
Sep 11, 2018 55.16 55.53 53.99 54.11 2,628,388 -1.64(-2.94%)
Sep 10, 2018 55.01 56.11 54.84 55.74 2,240,135 +0.82(+1.49%)
Sep 07, 2018 56.41 56.42 54.51 54.92 2,962,787 -2.26(-3.96%)
Sep 06, 2018 56.72 57.38 56.30 57.19 1,589,191 +0.65(+1.16%)
Sep 05, 2018 55.45 56.75 55.43 56.53 1,543,307 +0.65(+1.17%)
Sep 04, 2018 57.17 57.47 55.54 55.88 2,800,322 -1.59(-2.77%)
Aug 31, 2018 57.47 57.47 57.47 0 -0.16(-0.28%)
Aug 30, 2018 57.65 58.06 57.33 57.64 1,063,073 -0.09(-0.15%)
Aug 29, 2018 57.53 57.84 56.89 57.72 2,079,466 +0.37(+0.64%)
Aug 28, 2018 58.09 58.57 57.17 57.35 1,389,065 -0.84(-1.44%)
Aug 27, 2018 58.30 58.60 57.28 58.19 1,209,863 -0.03(-0.06%)
Aug 24, 2018 58.72 59.17 58.20 58.23 1,155,607 -0.06(-0.10%)
Aug 23, 2018 58.24 58.66 58.05 58.29 1,530,796 -0.09(-0.15%)
Aug 22, 2018 58.50 58.51 58.01 58.37 1,075,723 -0.04(-0.07%)
Aug 21, 2018 58.97 59.03 58.39 58.42 1,480,882 -0.37(-0.63%)
Aug 20, 2018 58.64 59.02 58.30 58.78 1,926,040 +0.10(+0.18%)
Aug 17, 2018 58.36 59.10 58.05 58.68 1,725,408 +0.57(+0.99%)
Aug 16, 2018 57.70 58.39 57.53 58.11 1,548,797 +0.61(+1.06%)
Aug 15, 2018 57.29 57.58 56.74 57.50 1,955,853 -0.18(-0.31%)
Aug 14, 2018 56.40 57.94 56.32 57.68 1,894,580 +1.67(+2.98%)
Aug 13, 2018 55.74 56.25 55.27 56.01 2,842,702 -0.02(-0.03%)
Aug 10, 2018 56.49 56.84 55.81 56.03 2,705,998 -0.92(-1.62%)
Aug 09, 2018 56.77 57.54 56.60 56.95 2,234,624 -0.03(-0.06%)
Aug 08, 2018 58.93 59.03 56.94 56.99 2,985,527 -1.90(-3.23%)
Aug 07, 2018 59.25 59.31 58.37 58.89 1,853,682 -0.22(-0.38%)
Aug 06, 2018 59.34 59.85 59.02 59.11 2,494,854 -0.12(-0.20%)
Aug 03, 2018 59.10 59.78 58.81 59.23 2,572,574 +0.32(+0.54%)
Aug 02, 2018 59.73 59.88 58.05 58.91 5,561,470 -0.43(-0.72%)
Aug 01, 2018 55.85 60.80 55.16 59.34 8,930,046 +1.99(+3.48%)
Jul 31, 2018 57.40 58.28 56.86 57.35 4,960,804 +0.20(+0.34%)
Jul 30, 2018 54.86 57.62 54.86 57.15 4,646,222 +2.13(+3.87%)
Jul 27, 2018 55.89 56.29 54.47 55.02 2,310,631 -0.87(-1.56%)
Jul 26, 2018 55.67 56.66 55.27 55.89 4,655,230 -0.09(-0.17%)
Jul 25, 2018 55.51 56.14 55.38 55.99 4,627,808 +0.86(+1.55%)
Jul 24, 2018 53.71 55.52 53.71 55.13 5,088,622 +1.00(+1.85%)
Jul 23, 2018 53.50 54.49 53.49 54.13 2,524,307 +0.33(+0.62%)
Jul 20, 2018 54.93 54.93 53.61 53.79 4,917,357 -0.87(-1.60%)
Jul 19, 2018 54.77 55.16 54.36 54.67 4,735,332 -0.41(-0.75%)
Jul 18, 2018 57.24 57.38 54.58 55.08 3,971,280 -2.27(-3.96%)
Jul 17, 2018 56.96 58.10 56.88 57.35 5,747,361 +0.09(+0.15%)
Jul 16, 2018 58.30 58.36 57.17 57.26 2,171,651 -1.03(-1.76%)
Jul 13, 2018 57.99 58.48 57.82 58.29 1,730,114 +0.33(+0.58%)
Jul 12, 2018 58.89 58.91 57.81 57.95 1,644,061 -0.77(-1.31%)
Jul 11, 2018 58.72 4,576,866 +0.19(+0.32%)
Jul 10, 2018 59.48 59.64 58.42 58.54 2,326,234 -1.22(-2.05%)
Jul 09, 2018 60.48 60.73 59.63 59.76 1,745,506 -0.68(-1.13%)
Jul 06, 2018 59.97 60.62 59.71 60.44 1,896,627 +0.79(+1.32%)
Jul 05, 2018 58.48 59.73 58.28 59.66 2,503,216 +1.72(+2.97%)
Jul 03, 2018 57.94 57.94 57.94 0 +0.06(+0.10%)
Jul 02, 2018 57.95 58.32 57.52 57.88 1,286,947 -0.36(-0.62%)
Jun 29, 2018 58.16 58.77 57.66 58.24 2,139,975 +0.17(+0.29%)
Jun 28, 2018 58.16 58.74 57.63 58.07 1,920,416 +0.04(+0.07%)
Jun 27, 2018 58.40 59.10 57.83 58.02 2,210,515 -0.70(-1.20%)
Jun 26, 2018 59.46 59.52 58.31 58.72 2,347,871 -1.01(-1.69%)
Jun 25, 2018 59.06 60.74 59.05 59.73 2,598,527 +0.66(+1.12%)
Jun 22, 2018 58.26 59.27 57.97 59.08 3,012,829 +1.33(+2.30%)
Jun 21, 2018 58.39 58.42 57.49 57.75 1,714,505 -0.55(-0.94%)
Jun 20, 2018 57.88 58.36 57.32 58.30 3,251,201 +0.42(+0.72%)
Jun 19, 2018 57.08 58.02 56.92 57.88 2,004,190 +0.52(+0.91%)
Jun 18, 2018 57.44 57.57 56.83 57.35 3,021,386 -0.75(-1.30%)
Jun 15, 2018 58.19 57.11 58.11 3,958,325 +1.00(+1.75%)
Jun 14, 2018 56.60 57.17 56.19 57.11 2,417,514 +0.53(+0.94%)
Jun 13, 2018 56.65 57.41 56.16 56.58 2,407,336 +0.01(+0.02%)
Jun 12, 2018 55.49 56.64 55.22 56.57 2,740,208 +1.22(+2.20%)
Jun 11, 2018 54.56 55.56 54.37 55.35 3,569,819 +0.95(+1.75%)
Jun 08, 2018 53.76 54.41 53.73 54.40 1,706,709 +0.80(+1.50%)
Jun 07, 2018 52.62 53.85 52.60 53.60 2,836,957 +0.71(+1.34%)
Jun 06, 2018 53.68 52.89 3,369,691 +0.59(+1.13%)
Jun 05, 2018 52.54 52.69 52.07 52.30 2,441,334 -0.24(-0.46%)
Jun 04, 2018 53.22 53.34 52.30 52.54 1,550,815 -0.20(-0.37%)
Jun 01, 2018 52.76 53.07 52.48 52.73 1,565,913 +0.32(+0.60%)
May 31, 2018 53.49 53.56 51.98 52.42 3,080,721 -0.60(-1.12%)
May 30, 2018 52.67 53.28 52.34 53.01 1,957,628 +0.67(+1.28%)
May 29, 2018 51.89 52.56 51.89 52.34 2,587,975 +0.11(+0.21%)
May 25, 2018 52.23 52.23 52.23 0 -0.09(-0.16%)
May 24, 2018 52.47 52.54 51.69 52.31 2,194,062 -0.15(-0.29%)
May 23, 2018 51.96 52.65 51.72 52.47 2,104,917 +0.58(+1.11%)
May 22, 2018 51.59 52.13 51.45 51.89 2,905,099 +0.54(+1.04%)
May 21, 2018 51.44 51.73 51.21 51.35 1,630,573 +0.14(+0.27%)
May 18, 2018 51.37 51.44 50.87 51.22 1,809,695 -0.02(-0.03%)
May 17, 2018 50.96 51.44 50.85 51.23 2,650,298 +0.13(+0.25%)
May 16, 2018 51.06 51.45 50.95 51.11 2,251,206 +0.05(+0.10%)
May 15, 2018 50.89 51.43 50.65 51.06 2,839,409 -0.31(-0.61%)
May 14, 2018 51.89 52.27 51.29 51.37 2,452,412 -0.26(-0.49%)
May 11, 2018 52.14 52.25 51.31 51.63 1,619,701 -0.58(-1.11%)
May 10, 2018 51.82 52.37 51.34 52.20 2,910,810 +0.28(+0.54%)
May 09, 2018 51.35 51.94 51.00 51.92 1,953,126 +0.58(+1.13%)
May 08, 2018 50.89 51.71 50.44 51.34 2,822,937 +0.65(+1.27%)
May 07, 2018 51.42 51.91 50.27 50.70 4,859,245 -0.72(-1.41%)
May 04, 2018 50.73 51.53 49.95 51.42 4,852,955 +0.92(+1.82%)
May 03, 2018 51.55 53.81 50.44 50.50 6,608,963 -1.05(-2.04%)
May 02, 2018 57.85 58.07 51.17 51.56 14,622,866 -9.39(-15.40%)
May 01, 2018 60.56 61.01 59.83 60.94 4,113,193 +0.37(+0.62%)
Apr 30, 2018 61.85 61.90 60.56 60.57 3,877,874 -0.90(-1.47%)
Apr 27, 2018 61.81 61.96 61.10 61.47 2,114,279 -0.16(-0.26%)
Apr 26, 2018 61.66 62.18 61.37 61.63 2,346,877 +0.49(+0.81%)
Apr 25, 2018 60.75 61.21 60.47 61.14 1,765,058 +0.19(+0.31%)
Apr 24, 2018 61.54 61.63 60.46 60.95 1,771,762 -0.20(-0.32%)
Apr 23, 2018 59.81 61.17 59.71 61.15 2,909,326 +1.31(+2.19%)
Apr 20, 2018 61.95 62.16 59.56 59.84 5,293,686 -2.28(-3.67%)
Apr 19, 2018 62.13 62.41 61.49 62.12 2,306,159 -0.14(-0.23%)
Apr 18, 2018 62.49 62.81 62.21 62.26 1,330,365 -0.41(-0.65%)
Apr 17, 2018 62.14 62.73 61.51 62.67 1,760,288 +0.14(+0.22%)
Apr 16, 2018 62.53 62.86 62.13 62.53 1,503,848 +0.48(+0.78%)
Apr 13, 2018 62.76 62.92 61.90 62.05 2,426,805 -0.54(-0.86%)
Apr 12, 2018 62.87 63.13 62.41 62.58 1,597,478 -0.24(-0.38%)
Apr 11, 2018 62.58 63.02 62.51 62.82 1,174,561 -0.09(-0.14%)
Apr 10, 2018 62.57 63.02 62.21 62.91 1,343,978 +0.69(+1.11%)
Apr 09, 2018 62.34 63.11 61.88 62.22 1,665,469 +0.02(+0.03%)
Apr 06, 2018 62.49 63.36 61.87 62.20 2,670,763 -0.61(-0.97%)
Apr 05, 2018 63.40 63.53 62.70 62.81 2,483,876 -0.19(-0.30%)
Apr 04, 2018 61.90 63.21 61.47 63.00 4,154,414 +0.39(+0.62%)
Apr 03, 2018 62.22 63.00 61.75 62.61 2,812,066 +0.47(+0.75%)
Apr 02, 2018 64.03 64.16 62.00 62.14 1,897,100 -1.90(-2.97%)
Mar 29, 2018 64.05 64.05 64.05 0 -0.07(-0.11%)
Mar 28, 2018 63.45 65.07 63.26 64.12 2,787,057 +1.00(+1.59%)
Mar 27, 2018 62.94 63.81 62.36 63.11 2,179,928 +0.27(+0.43%)
Mar 26, 2018 62.07 63.13 61.67 62.84 3,040,235 +1.49(+2.43%)
Mar 23, 2018 63.41 63.41 61.28 61.35 3,725,881 -1.90(-3.00%)
Mar 22, 2018 64.24 64.69 63.06 63.25 3,488,819 -1.41(-2.18%)
Mar 21, 2018 65.35 65.52 64.45 64.66 2,364,065 -0.71(-1.08%)
Mar 20, 2018 67.67 67.87 65.30 65.36 2,978,494 -2.20(-3.26%)
Mar 19, 2018 68.00 68.25 67.26 67.57 1,783,806 -0.61(-0.90%)
Mar 16, 2018 69.45 69.53 67.28 68.18 3,927,849 -1.04(-1.50%)
Mar 15, 2018 68.78 69.29 68.78 69.22 2,216,932 +0.26(+0.38%)
Mar 14, 2018 68.71 69.06 68.32 68.95 1,819,260 +0.54(+0.80%)
Mar 13, 2018 69.22 69.22 68.26 68.41 1,736,056 -0.43(-0.62%)
Mar 12, 2018 69.08 69.68 68.50 68.83 1,805,332 -0.11(-0.16%)
Mar 09, 2018 68.66 68.99 68.28 68.94 2,131,924 +0.46(+0.67%)
Mar 08, 2018 66.90 68.60 66.78 68.49 2,785,437 +1.95(+2.93%)
Mar 07, 2018 66.10 66.54 1,353,938 -0.45(-0.67%)
Mar 06, 2018 66.61 67.08 66.36 66.99 2,271,418 +0.65(+0.97%)
Mar 05, 2018 66.39 66.79 65.36 66.34 2,751,504 -0.26(-0.40%)
Mar 02, 2018 65.14 66.66 64.88 66.61 2,331,572 +1.62(+2.50%)
Mar 01, 2018 64.74 65.56 64.15 64.98 2,605,122 +0.50(+0.77%)
Feb 28, 2018 65.13 65.18 64.25 64.48 2,292,993 -0.28(-0.43%)
Feb 27, 2018 65.78 66.10 64.75 64.76 1,539,402 -1.14(-1.73%)
Feb 26, 2018 66.62 67.22 64.89 65.90 1,936,201 -0.62(-0.93%)
Feb 23, 2018 66.50 66.78 65.51 66.52 1,640,752 +0.18(+0.27%)
Feb 22, 2018 66.34 2,399,602 -0.25(-0.38%)
Feb 21, 2018 67.35 67.96 66.57 66.60 2,146,048 -0.85(-1.25%)
Feb 20, 2018 68.55 68.73 67.41 67.44 1,996,169 -1.45(-2.11%)
Feb 16, 2018 68.90 68.90 68.90 0 -0.23(-0.33%)
Feb 15, 2018 69.23 66.94 69.13 2,464,527 +1.09(+1.60%)
Feb 14, 2018 65.33 68.24 65.12 68.04 4,595,559 +4.02(+6.27%)
Feb 13, 2018 64.35 64.02 1,974,505 -0.06(-0.09%)
Feb 12, 2018 63.87 64.85 63.56 64.08 2,352,517 +1.32(+2.10%)
Feb 09, 2018 63.29 63.65 61.49 62.76 2,844,026 -0.25(-0.40%)
Feb 08, 2018 64.94 65.02 63.00 63.01 2,997,244 -1.40(-2.17%)
Feb 07, 2018 65.63 66.01 64.09 64.41 2,981,338 -1.54(-2.33%)
Feb 06, 2018 65.10 66.37 64.91 65.95 2,611,639 -0.27(-0.41%)
Feb 05, 2018 68.03 68.80 65.70 66.22 1,239,569 -2.33(-3.40%)
Feb 02, 2018 70.16 70.23 68.33 68.55 1,469,343 -2.11(-2.98%)
Feb 01, 2018 70.91 70.96 70.28 70.66 898,325 -0.40(-0.56%)
Jan 31, 2018 70.78 71.19 70.34 71.05 1,231,086 +0.46(+0.65%)
Jan 30, 2018 70.57 71.01 70.56 70.60 1,158,563 +0.00(+0.00%)
Jan 29, 2018 71.15 71.57 70.59 70.60 952,875 -0.77(-1.08%)
Jan 26, 2018 70.76 71.41 70.40 71.37 1,156,529 +0.51(+0.72%)
Jan 25, 2018 70.95 71.18 70.45 70.86 1,070,316 -0.08(-0.12%)
Jan 24, 2018 70.68 71.12 70.33 70.94 1,051,407 +0.53(+0.76%)
Jan 23, 2018 71.11 71.11 70.35 70.41 1,238,797 -0.68(-0.95%)
Jan 22, 2018 70.79 71.14 70.50 71.09 1,571,108 +0.25(+0.35%)
Jan 19, 2018 70.62 71.01 70.41 70.84 1,449,273 +0.44(+0.62%)
Jan 18, 2018 71.60 71.60 70.28 70.40 1,390,321 -1.21(-1.69%)
Jan 17, 2018 71.88 72.20 71.46 71.61 1,289,965 -0.03(-0.05%)
Jan 16, 2018 71.92 71.95 71.37 71.65 2,165,664 -0.14(-0.19%)
Jan 12, 2018 71.78 71.78 71.78 0 +0.33(+0.46%)
Jan 11, 2018 72.26 72.61 71.35 71.45 1,069,034 -0.61(-0.84%)
Jan 10, 2018 72.53 72.06 2,122,333 +1.34(+1.89%)
Jan 09, 2018 70.94 71.22 69.82 70.72 1,705,780 -0.16(-0.23%)
Jan 08, 2018 70.07 71.23 69.82 70.89 1,882,454 +0.75(+1.07%)
Jan 05, 2018 69.71 70.25 69.39 70.13 1,426,605 +0.79(+1.13%)
Jan 04, 2018 69.19 69.73 68.99 69.35 1,142,324 +0.47(+0.68%)
Jan 03, 2018 69.27 69.60 68.71 68.88 1,573,770 -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.