Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 42.96 43.65 42.83 43.50 1,140,197 +0.42(+0.98%)
Dec 30, 2021 43.36 43.48 43.02 43.07 1,004,628 -0.05(-0.11%)
Dec 29, 2021 42.78 43.19 42.77 43.12 1,153,112 +0.17(+0.39%)
Dec 28, 2021 42.62 43.27 42.62 42.95 868,887 +0.08(+0.20%)
Dec 27, 2021 42.74 42.95 42.43 42.87 1,048,741 +0.08(+0.20%)
Dec 23, 2021 42.13 42.84 42.13 42.78 2,530,026 +0.87(+2.08%)
Dec 22, 2021 41.80 42.54 41.80 41.91 2,205,559 +0.11(+0.27%)
Dec 21, 2021 41.04 41.85 40.94 41.80 2,309,393 +1.09(+2.67%)
Dec 20, 2021 41.55 41.58 39.98 40.71 2,629,070 -1.28(-3.04%)
Dec 17, 2021 41.93 42.51 41.60 41.99 4,293,972 -0.24(-0.58%)
Dec 16, 2021 42.48 43.20 42.16 42.23 2,895,033 +0.08(+0.18%)
Dec 15, 2021 42.93 43.02 41.58 42.16 1,848,971 -0.89(-2.07%)
Dec 14, 2021 43.38 43.89 42.96 43.05 1,234,741 -0.14(-0.33%)
Dec 13, 2021 43.32 43.68 42.43 43.19 1,270,255 -0.20(-0.45%)
Dec 10, 2021 43.17 43.58 43.10 43.38 1,297,272 +0.62(+1.45%)
Dec 09, 2021 43.08 43.26 42.52 42.77 1,378,570 -0.51(-1.17%)
Dec 08, 2021 43.63 44.08 43.12 43.27 1,315,204 -0.54(-1.24%)
Dec 07, 2021 43.83 44.30 43.39 43.82 1,254,308 -0.14(-0.32%)
Dec 06, 2021 43.53 45.20 43.48 43.96 1,862,129 +1.02(+2.38%)
Dec 03, 2021 42.69 43.07 42.52 42.93 1,608,112 +0.35(+0.82%)
Dec 02, 2021 41.58 42.82 40.96 42.59 2,250,108 +1.63(+3.99%)
Dec 01, 2021 42.18 42.79 40.94 40.95 1,655,194 -0.43(-1.03%)
Nov 30, 2021 41.60 41.95 41.05 41.38 3,272,730 -0.83(-1.96%)
Nov 29, 2021 42.73 42.93 41.64 42.21 1,497,409 -0.25(-0.59%)
Nov 26, 2021 42.78 42.92 41.91 42.46 980,488 -1.55(-3.51%)
Nov 24, 2021 44.32 44.60 43.80 44.01 706,644 -0.44(-0.98%)
Nov 23, 2021 44.66 44.85 43.97 44.45 1,472,495 +0.24(+0.55%)
Nov 22, 2021 42.92 44.25 42.42 44.20 1,895,112 +1.45(+3.40%)
Nov 19, 2021 43.10 43.27 42.42 42.75 1,148,699 -0.57(-1.31%)
Nov 18, 2021 44.26 43.55 43.24 43.32 1,681,382 -1.12(-2.51%)
Nov 17, 2021 44.69 44.79 44.14 44.44 1,107,471 -0.47(-1.06%)
Nov 16, 2021 46.09 46.23 44.90 44.91 1,448,427 -0.91(-1.99%)
Nov 15, 2021 44.59 45.95 44.37 45.82 1,841,048 +1.50(+3.38%)
Nov 12, 2021 44.08 44.60 43.55 44.32 1,342,131 +0.24(+0.55%)
Nov 11, 2021 42.83 44.25 42.72 44.08 1,252,574 +1.21(+2.82%)
Nov 10, 2021 42.80 42.87 1,187,685 +0.33(+0.77%)
Nov 09, 2021 42.82 43.07 42.26 42.55 831,663 -0.37(-0.87%)
Nov 08, 2021 43.46 43.64 42.65 42.92 1,295,863 -0.48(-1.12%)
Nov 05, 2021 43.40 43.81 43.00 43.40 1,460,996 +0.37(+0.87%)
Nov 04, 2021 43.45 43.68 42.21 43.03 1,767,863 -0.60(-1.37%)
Nov 03, 2021 42.46 44.49 42.13 43.63 3,065,576 +1.15(+2.72%)
Nov 02, 2021 41.95 42.63 41.61 42.47 1,725,932 +0.40(+0.95%)
Nov 01, 2021 41.07 42.21 40.96 42.07 1,691,545 +1.02(+2.47%)
Oct 29, 2021 40.68 41.90 40.68 41.06 3,285,058 +0.21(+0.52%)
Oct 28, 2021 40.94 41.03 39.54 40.84 3,790,464 +0.22(+0.55%)
Oct 27, 2021 40.71 40.89 39.92 40.62 3,257,462 +0.07(+0.16%)
Oct 26, 2021 40.75 40.55 1,693,490 -0.20(-0.48%)
Oct 25, 2021 41.33 41.67 40.53 40.75 2,056,732 -0.63(-1.53%)
Oct 22, 2021 41.22 41.49 40.94 41.38 1,306,580 -0.01(-0.02%)
Oct 21, 2021 41.99 42.19 40.99 41.39 1,755,685 -0.83(-1.96%)
Oct 20, 2021 42.12 42.68 42.09 42.22 1,397,376 +0.35(+0.85%)
Oct 19, 2021 41.87 41.95 41.21 41.87 1,727,759 -0.01(-0.02%)
Oct 18, 2021 41.77 42.19 41.14 41.88 1,811,627 -0.61(-1.42%)
Oct 15, 2021 43.11 43.40 42.18 42.48 1,957,862 -0.66(-1.53%)
Oct 14, 2021 42.95 43.38 42.78 43.14 1,049,922 +0.50(+1.18%)
Oct 13, 2021 42.61 42.86 41.95 42.64 1,160,279 +0.02(+0.04%)
Oct 12, 2021 42.71 43.39 42.56 42.62 1,153,007 -0.07(-0.17%)
Oct 11, 2021 43.35 43.71 42.62 42.70 1,689,823 -0.86(-1.97%)
Oct 08, 2021 44.01 44.01 43.43 43.55 1,520,022 -0.39(-0.89%)
Oct 07, 2021 44.45 44.95 43.78 43.94 1,648,526 -0.12(-0.27%)
Oct 06, 2021 44.40 44.66 43.10 44.06 2,428,322 -0.87(-1.93%)
Oct 05, 2021 44.41 45.09 44.08 44.93 1,225,526 +0.60(+1.34%)
Oct 04, 2021 43.97 44.90 43.82 44.33 1,635,525 +0.45(+1.02%)
Oct 01, 2021 43.44 43.95 43.03 43.89 1,280,616 +0.70(+1.62%)
Sep 30, 2021 44.17 44.26 43.02 43.19 1,960,926 -0.88(-1.99%)
Sep 29, 2021 44.08 44.52 43.87 44.06 1,462,674 -0.16(-0.36%)
Sep 28, 2021 45.33 45.51 44.18 44.22 2,115,641 -1.22(-2.68%)
Sep 27, 2021 43.77 46.10 43.67 45.44 2,808,852 +2.13(+4.92%)
Sep 24, 2021 43.21 43.52 43.06 43.31 1,152,789 +0.14(+0.32%)
Sep 23, 2021 42.64 43.37 42.64 43.17 1,620,468 +0.68(+1.60%)
Sep 22, 2021 42.10 42.90 41.89 42.49 1,791,466 +0.77(+1.85%)
Sep 21, 2021 42.16 42.62 41.55 41.72 1,703,725 -0.28(-0.67%)
Sep 20, 2021 41.94 42.28 41.44 42.00 1,955,663 -0.65(-1.53%)
Sep 17, 2021 43.02 43.17 42.29 42.65 3,278,760 -0.54(-1.25%)
Sep 16, 2021 43.27 43.53 43.03 43.19 1,461,092 -0.18(-0.41%)
Sep 15, 2021 43.32 43.51 42.79 43.37 1,494,308 -0.01(-0.02%)
Sep 14, 2021 43.63 43.67 42.99 43.38 1,595,615 -0.34(-0.77%)
Sep 13, 2021 42.82 44.32 42.68 43.71 1,644,468 +1.28(+3.01%)
Sep 10, 2021 43.36 43.58 42.41 42.43 1,645,192 -0.45(-1.04%)
Sep 09, 2021 42.50 43.04 41.92 42.88 2,451,627 -0.21(-0.50%)
Sep 08, 2021 42.69 43.28 42.29 43.10 1,447,578 +0.43(+1.00%)
Sep 07, 2021 43.54 43.63 42.62 42.67 1,858,843 -1.08(-2.47%)
Sep 03, 2021 43.89 43.98 43.46 43.75 904,815 -0.10(-0.23%)
Sep 02, 2021 44.08 44.37 43.60 43.85 839,635 -0.17(-0.38%)
Sep 01, 2021 44.45 44.54 43.78 44.02 1,054,250 -0.24(-0.55%)
Aug 31, 2021 43.54 44.52 43.37 44.26 2,382,365 +0.74(+1.69%)
Aug 30, 2021 44.23 44.41 43.49 43.52 1,320,912 -0.72(-1.62%)
Aug 27, 2021 43.75 44.52 43.55 44.24 1,010,322 +0.63(+1.45%)
Aug 26, 2021 43.97 44.20 43.32 43.61 1,898,790 -0.68(-1.54%)
Aug 25, 2021 44.72 44.72 44.13 44.29 1,166,518 -0.50(-1.11%)
Aug 24, 2021 44.54 44.97 44.41 44.79 1,102,242 +0.39(+0.87%)
Aug 23, 2021 44.38 44.92 44.03 44.40 1,354,882 +0.22(+0.50%)
Aug 20, 2021 44.29 44.50 44.01 44.18 1,656,723 -0.24(-0.54%)
Aug 19, 2021 45.15 45.37 44.25 44.42 1,416,713 -0.77(-1.70%)
Aug 18, 2021 45.94 46.05 45.16 45.19 1,187,371 -0.72(-1.57%)
Aug 17, 2021 46.29 46.73 45.66 45.91 1,152,359 -0.67(-1.43%)
Aug 16, 2021 46.74 47.17 46.10 46.58 1,022,694 -0.15(-0.32%)
Aug 13, 2021 46.73 47.32 46.54 46.72 1,201,230 +0.16(+0.34%)
Aug 12, 2021 48.22 48.22 46.55 46.57 1,406,255 -1.55(-3.23%)
Aug 11, 2021 47.55 48.21 47.28 48.12 2,525,502 +0.79(+1.66%)
Aug 10, 2021 45.69 47.48 45.68 47.33 2,559,256 +1.72(+3.77%)
Aug 09, 2021 45.30 45.90 45.20 45.61 1,131,118 +0.22(+0.49%)
Aug 06, 2021 44.98 45.83 44.79 45.39 1,463,409 +0.74(+1.66%)
Aug 05, 2021 44.64 44.93 44.50 44.65 1,319,830 +0.26(+0.58%)
Aug 04, 2021 45.06 45.48 44.37 44.39 1,656,178 -1.03(-2.26%)
Aug 03, 2021 45.72 45.72 44.74 45.42 2,185,578 -0.11(-0.24%)
Aug 02, 2021 45.20 46.75 45.20 45.53 2,090,947 +0.33(+0.74%)
Jul 30, 2021 45.95 46.36 45.12 45.20 1,843,718 -0.48(-1.05%)
Jul 29, 2021 46.22 46.68 44.76 45.68 3,452,541 -0.11(-0.24%)
Jul 28, 2021 45.94 46.12 45.41 45.79 2,198,129 -0.44(-0.96%)
Jul 27, 2021 46.50 46.74 46.03 46.23 1,529,231 -0.44(-0.95%)
Jul 26, 2021 45.97 46.77 45.77 46.68 1,982,129 +0.73(+1.59%)
Jul 23, 2021 46.58 46.62 45.48 45.95 3,396,021 -0.69(-1.49%)
Jul 22, 2021 46.69 46.72 45.81 46.64 1,929,825 -0.13(-0.28%)
Jul 21, 2021 47.44 47.72 46.68 46.77 1,537,004 -0.31(-0.67%)
Jul 20, 2021 46.56 47.57 46.16 47.08 1,843,351 +0.53(+1.13%)
Jul 19, 2021 46.12 46.77 45.72 46.56 2,924,613 -0.12(-0.26%)
Jul 16, 2021 47.46 48.33 46.56 46.68 1,904,701 -0.51(-1.08%)
Jul 15, 2021 47.61 47.85 46.83 47.19 1,430,989 -0.46(-0.97%)
Jul 14, 2021 47.95 48.24 47.56 47.65 1,445,435 -0.14(-0.29%)
Jul 13, 2021 48.94 49.15 47.67 47.79 1,736,794 -1.07(-2.19%)
Jul 12, 2021 48.68 48.89 48.31 48.86 1,284,606 -0.31(-0.62%)
Jul 09, 2021 49.17 49.68 48.93 49.16 1,375,816 +0.42(+0.85%)
Jul 08, 2021 48.08 49.31 48.01 48.75 1,749,973 -0.15(-0.30%)
Jul 07, 2021 48.10 49.11 47.54 48.90 2,158,075 +0.80(+1.67%)
Jul 06, 2021 49.50 49.59 47.64 48.09 2,639,359 -1.65(-3.33%)
Jul 02, 2021 49.92 50.13 49.32 49.75 1,236,621 -0.16(-0.31%)
Jul 01, 2021 49.84 50.19 49.71 49.90 1,491,537 +0.27(+0.54%)
Jun 30, 2021 50.42 50.73 49.28 49.64 2,337,847 -0.68(-1.36%)
Jun 29, 2021 50.87 51.04 50.23 50.32 1,236,760 -0.37(-0.73%)
Jun 28, 2021 51.00 51.03 49.88 50.69 1,170,448 -0.23(-0.45%)
Jun 25, 2021 50.66 51.05 50.46 50.92 1,613,408 +0.11(+0.22%)
Jun 24, 2021 50.59 51.01 50.28 50.81 1,305,345 +0.22(+0.44%)
Jun 23, 2021 50.79 50.99 50.12 50.59 1,635,738 -0.18(-0.36%)
Jun 22, 2021 51.25 51.36 50.65 50.77 3,147,281 -0.73(-1.42%)
Jun 21, 2021 50.49 51.65 50.49 51.50 2,082,293 +1.37(+2.73%)
Jun 18, 2021 51.76 51.89 50.12 50.13 3,412,502 -1.77(-3.40%)
Jun 17, 2021 53.28 53.42 51.50 51.90 1,741,143 -1.53(-2.86%)
Jun 16, 2021 53.61 54.29 53.05 53.43 2,088,826 -0.32(-0.60%)
Jun 15, 2021 55.42 55.45 53.54 53.75 3,655,027 -1.50(-2.71%)
Jun 14, 2021 55.38 55.61 54.78 55.25 1,560,397 -0.18(-0.33%)
Jun 11, 2021 56.16 56.16 54.85 55.43 1,430,823 -0.70(-1.25%)
Jun 10, 2021 56.38 56.84 56.10 56.13 1,133,395 -0.02(-0.03%)
Jun 09, 2021 55.93 56.50 55.73 56.15 1,111,662 +0.01(+0.02%)
Jun 08, 2021 55.98 56.57 55.82 56.14 1,946,526 +0.06(+0.12%)
Jun 07, 2021 55.88 56.09 55.49 56.08 1,369,420 +0.51(+0.91%)
Jun 04, 2021 55.29 55.70 54.88 55.57 1,655,078 +0.29(+0.52%)
Jun 03, 2021 55.05 55.39 54.69 55.28 1,637,027 -0.28(-0.50%)
Jun 02, 2021 54.08 55.84 53.65 55.56 3,002,811 +1.76(+3.26%)
Jun 01, 2021 54.35 54.48 53.66 53.80 1,579,516 -0.11(-0.21%)
May 28, 2021 53.08 54.48 53.03 53.92 2,068,350 +0.87(+1.64%)
May 27, 2021 53.39 53.80 52.89 53.05 3,154,951 +0.01(+0.02%)
May 26, 2021 53.29 53.59 52.75 53.04 2,635,021 -0.64(-1.19%)
May 25, 2021 54.17 54.26 53.46 53.68 2,099,170 +0.29(+0.54%)
May 24, 2021 52.83 53.92 52.51 53.39 2,288,498 +0.55(+1.05%)
May 21, 2021 52.32 52.93 52.03 52.83 2,172,405 +0.61(+1.17%)
May 20, 2021 52.03 52.82 51.48 52.22 2,209,270 +0.85(+1.66%)
May 19, 2021 50.93 51.48 49.64 51.37 2,985,768 +0.08(+0.16%)
May 18, 2021 53.55 53.66 51.23 51.29 3,205,487 -2.27(-4.23%)
May 17, 2021 54.05 54.45 53.54 53.56 1,473,301 -0.23(-0.43%)
May 14, 2021 53.96 54.60 53.55 53.79 1,150,654 -0.06(-0.10%)
May 13, 2021 53.08 54.05 52.75 53.84 1,179,404 +0.80(+1.50%)
May 12, 2021 53.90 54.01 53.03 53.05 1,514,881 -0.39(-0.73%)
May 11, 2021 54.54 54.80 52.91 53.44 2,841,309 -1.63(-2.96%)
May 10, 2021 55.65 56.50 54.91 55.06 1,845,927 +0.05(+0.08%)
May 07, 2021 54.25 55.13 54.04 55.02 2,251,007 +0.06(+0.10%)
May 06, 2021 53.20 55.52 53.12 54.96 3,563,412 +2.31(+4.39%)
May 05, 2021 52.23 52.72 51.77 52.65 1,567,817 +0.49(+0.94%)
May 04, 2021 52.78 53.07 51.71 52.16 2,809,554 -0.67(-1.26%)
May 03, 2021 51.07 53.02 50.87 52.82 2,980,979 +2.02(+3.99%)
Apr 30, 2021 51.21 51.32 50.29 50.80 3,186,651 -0.51(-0.99%)
Apr 29, 2021 49.04 51.50 48.40 51.31 4,959,621 +3.36(+7.00%)
Apr 28, 2021 48.56 48.90 47.72 47.95 2,451,215 -0.18(-0.36%)
Apr 27, 2021 48.79 49.01 48.04 48.13 1,567,054 -0.81(-1.66%)
Apr 26, 2021 48.29 48.99 47.99 48.94 1,557,669 +0.62(+1.28%)
Apr 23, 2021 48.30 48.80 48.09 48.32 1,608,252 -0.01(-0.02%)
Apr 22, 2021 49.07 49.20 48.29 48.33 1,717,659 -0.82(-1.67%)
Apr 21, 2021 48.76 49.54 48.50 49.15 2,337,974 +0.68(+1.41%)
Apr 20, 2021 49.86 50.34 48.29 48.47 2,131,100 -1.46(-2.93%)
Apr 19, 2021 49.46 50.06 48.92 49.93 1,796,467 +0.50(+1.01%)
Apr 16, 2021 49.18 49.54 48.86 49.43 1,731,781 +0.49(+1.00%)
Apr 15, 2021 47.35 48.99 47.35 48.94 2,296,582 +1.65(+3.50%)
Apr 14, 2021 47.95 48.13 46.94 47.29 2,235,783 -0.55(-1.14%)
Apr 13, 2021 46.13 48.24 46.07 47.83 3,893,504 +1.04(+2.21%)
Apr 12, 2021 46.48 46.99 46.42 46.80 1,657,450 +0.57(+1.24%)
Apr 09, 2021 47.87 47.90 46.15 46.22 2,343,908 -1.46(-3.06%)
Apr 08, 2021 47.29 48.02 46.89 47.68 3,153,233 -0.13(-0.27%)
Apr 07, 2021 48.73 49.00 47.68 47.81 2,040,621 -0.64(-1.32%)
Apr 06, 2021 48.54 49.34 48.18 48.45 2,138,765 -0.31(-0.64%)
Apr 05, 2021 48.40 49.23 48.15 48.77 1,950,776 +0.79(+1.64%)
Apr 01, 2021 47.31 48.05 46.37 47.98 2,064,833 +0.69(+1.47%)
Mar 31, 2021 47.98 48.44 47.26 47.29 2,410,629 -1.10(-2.27%)
Mar 30, 2021 48.80 49.24 47.87 48.39 2,327,917 -0.53(-1.08%)
Mar 29, 2021 47.15 49.20 47.14 48.91 3,479,770 +1.42(+3.00%)
Mar 26, 2021 46.60 47.52 46.51 47.49 1,937,626 +1.17(+2.53%)
Mar 25, 2021 44.77 46.60 44.40 46.32 2,257,398 +1.61(+3.60%)
Mar 24, 2021 45.13 45.36 44.62 44.71 2,457,499 -0.40(-0.88%)
Mar 23, 2021 46.13 46.13 44.67 45.11 3,150,032 -0.98(-2.13%)
Mar 22, 2021 45.48 46.09 44.94 46.09 2,667,608 +0.60(+1.32%)
Mar 19, 2021 44.93 45.69 43.78 45.48 4,807,668 +0.05(+0.10%)
Mar 18, 2021 45.32 46.47 45.32 45.44 3,589,046 +0.45(+1.01%)
Mar 17, 2021 44.99 45.41 44.39 44.99 4,370,858 +0.23(+0.52%)
Mar 16, 2021 43.67 45.02 43.22 44.75 3,637,646 +0.71(+1.62%)
Mar 15, 2021 43.09 44.50 43.00 44.04 3,149,674 +0.93(+2.17%)
Mar 12, 2021 42.81 43.40 42.61 43.11 2,542,614 +0.60(+1.41%)
Mar 11, 2021 42.75 43.35 42.25 42.51 3,111,067 -0.80(-1.86%)
Mar 10, 2021 43.17 44.25 43.05 43.31 2,517,195 +0.43(+1.01%)
Mar 09, 2021 44.47 44.47 42.87 42.88 2,680,725 -1.19(-2.71%)
Mar 08, 2021 42.97 44.50 42.87 44.07 3,130,666 +1.40(+3.27%)
Mar 05, 2021 42.39 43.17 42.06 42.67 4,312,687 +0.71(+1.70%)
Mar 04, 2021 41.84 42.91 41.15 41.96 2,900,998 +0.41(+0.98%)
Mar 03, 2021 41.93 42.54 41.27 41.56 2,933,058 -0.02(-0.04%)
Mar 02, 2021 41.19 41.93 41.02 41.57 1,942,129 +0.11(+0.27%)
Mar 01, 2021 41.90 42.66 41.40 41.46 1,497,383 +0.37(+0.90%)
Feb 26, 2021 42.34 42.59 41.01 41.09 2,852,301 -1.28(-3.01%)
Feb 25, 2021 43.20 43.77 42.34 42.37 3,157,982 -1.09(-2.51%)
Feb 24, 2021 43.61 43.84 42.93 43.46 3,285,636 +0.03(+0.06%)
Feb 23, 2021 41.95 43.63 41.44 43.43 3,726,515 +1.72(+4.12%)
Feb 22, 2021 41.23 41.98 41.07 41.71 2,396,495 +0.67(+1.62%)
Feb 19, 2021 41.46 42.33 40.98 41.05 3,304,555 -0.13(-0.31%)
Feb 18, 2021 41.78 42.17 41.12 41.18 2,362,176 -0.78(-1.85%)
Feb 17, 2021 41.05 42.07 40.84 41.95 3,221,107 +0.81(+1.98%)
Feb 16, 2021 41.32 41.73 40.33 41.14 3,867,394 +0.45(+1.11%)
Feb 12, 2021 41.12 41.46 40.27 40.69 5,139,529 -0.45(-1.10%)
Feb 11, 2021 42.52 42.98 40.15 41.14 8,844,711 -4.14(-9.15%)
Feb 10, 2021 45.07 45.56 44.42 45.28 3,254,736 +0.30(+0.66%)
Feb 09, 2021 45.18 45.47 44.51 44.99 2,057,046 -0.06(-0.12%)
Feb 08, 2021 45.23 45.51 44.62 45.04 1,971,532 -0.24(-0.53%)
Feb 05, 2021 45.51 46.12 44.95 45.28 2,258,887 -0.07(-0.16%)
Feb 04, 2021 45.76 46.08 44.91 45.36 1,911,722 -0.29(-0.63%)
Feb 03, 2021 45.49 46.00 45.05 45.64 2,006,384 +0.44(+0.98%)
Feb 02, 2021 45.84 46.09 44.94 45.20 2,043,788 -0.57(-1.25%)
Feb 01, 2021 46.72 47.10 45.34 45.77 2,699,846 -0.60(-1.30%)
Jan 29, 2021 48.12 48.54 46.05 46.37 2,718,605 -1.68(-3.50%)
Jan 28, 2021 50.64 51.13 47.95 48.05 2,282,526 -2.78(-5.47%)
Jan 27, 2021 48.82 51.86 48.59 50.84 4,092,576 +1.53(+3.11%)
Jan 26, 2021 48.26 49.33 48.00 49.30 2,753,082 +1.55(+3.25%)
Jan 25, 2021 46.22 48.48 46.18 47.75 1,974,412 +1.04(+2.24%)
Jan 22, 2021 46.36 46.89 46.18 46.70 1,388,670 -0.12(-0.26%)
Jan 21, 2021 47.25 47.51 46.22 46.83 1,688,253 -0.45(-0.96%)
Jan 20, 2021 48.05 48.18 46.70 47.28 2,165,826 -0.82(-1.71%)
Jan 19, 2021 48.94 49.17 47.86 48.10 1,929,475 -0.47(-0.97%)
Jan 15, 2021 49.22 49.29 48.35 48.57 2,006,638 -0.89(-1.79%)
Jan 14, 2021 48.66 49.66 48.16 49.46 2,058,391 +1.12(+2.31%)
Jan 13, 2021 47.56 49.21 47.30 48.34 2,824,457 +0.41(+0.85%)
Jan 12, 2021 46.22 48.36 46.22 47.93 3,139,672 +2.01(+4.37%)
Jan 11, 2021 45.23 46.28 45.13 45.93 2,377,067 +0.17(+0.36%)
Jan 08, 2021 45.47 45.80 45.14 45.76 1,226,958 +0.32(+0.71%)
Jan 07, 2021 45.66 46.01 45.00 45.44 2,075,280 -0.09(-0.20%)
Jan 06, 2021 44.26 46.27 44.25 45.53 3,635,422 +2.08(+4.79%)
Jan 05, 2021 42.44 43.73 42.19 43.45 2,833,120 +1.25(+2.96%)
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.