Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 43.01 43.01 41.43 42.20 2,008,761 +0.43(+1.02%)
Dec 31, 2020 41.78 41.78 41.78 1,300,201 -0.05(-0.11%)
Dec 30, 2020 41.89 42.20 41.60 41.82 1,300,201 -0.28(-0.66%)
Dec 29, 2020 42.44 42.74 41.90 42.10 2,281,773 +0.06(+0.13%)
Dec 28, 2020 42.37 42.46 41.56 42.05 2,387,028 +0.01(+0.02%)
Dec 24, 2020 42.16 42.16 41.50 42.04 543,980 +0.07(+0.18%)
Dec 23, 2020 41.32 42.12 41.22 41.96 1,218,685 +0.90(+2.18%)
Dec 22, 2020 41.19 41.63 40.59 41.07 3,009,719 -0.15(-0.36%)
Dec 21, 2020 41.11 41.43 40.64 41.21 1,500,582 -0.86(-2.04%)
Dec 18, 2020 42.32 42.36 41.42 42.07 3,160,582 -0.43(-1.00%)
Dec 17, 2020 43.27 43.39 42.10 42.50 1,922,963 -0.28(-0.65%)
Dec 16, 2020 42.24 43.27 42.24 42.78 3,600,387 +0.22(+0.52%)
Dec 15, 2020 42.83 42.89 42.25 42.55 1,642,059 +0.10(+0.24%)
Dec 14, 2020 44.27 44.62 42.43 42.45 2,497,012 -1.28(-2.92%)
Dec 11, 2020 44.01 44.67 43.52 43.73 1,808,148 -0.84(-1.89%)
Dec 10, 2020 44.40 44.87 44.21 44.57 1,926,871 +0.12(+0.27%)
Dec 09, 2020 44.65 44.65 44.00 44.45 2,049,481 +0.14(+0.31%)
Dec 08, 2020 43.62 44.95 43.62 44.31 2,461,573 +0.25(+0.57%)
Dec 07, 2020 43.78 44.35 43.36 44.06 2,263,995 +0.11(+0.25%)
Dec 04, 2020 43.43 43.97 43.01 43.95 1,894,575 +0.80(+1.86%)
Dec 03, 2020 42.08 43.21 41.99 43.15 1,981,966 +1.28(+3.05%)
Dec 02, 2020 42.59 42.73 41.42 41.87 3,521,195 -0.89(-2.08%)
Dec 01, 2020 42.99 43.62 42.54 42.76 3,597,884 +0.23(+0.54%)
Nov 30, 2020 42.83 43.11 42.26 42.53 5,853,775 -0.74(-1.71%)
Nov 27, 2020 42.87 43.63 42.68 43.27 2,385,337 +0.28(+0.65%)
Nov 25, 2020 43.28 43.43 42.30 42.99 3,764,704 -0.50(-1.15%)
Nov 24, 2020 41.41 43.73 41.41 43.49 3,646,437 +2.69(+6.59%)
Nov 23, 2020 40.58 40.89 40.11 40.80 2,005,183 +0.53(+1.31%)
Nov 20, 2020 40.49 40.95 40.00 40.27 1,882,676 -0.44(-1.09%)
Nov 19, 2020 40.13 41.02 39.98 40.71 1,758,509 +0.44(+1.10%)
Nov 18, 2020 41.88 42.05 40.24 40.27 3,473,791 -1.45(-3.48%)
Nov 17, 2020 40.78 41.93 40.46 41.72 2,596,798 +0.19(+0.47%)
Nov 16, 2020 41.84 41.98 40.33 41.53 4,233,083 +0.72(+1.77%)
Nov 13, 2020 39.20 41.15 39.10 40.81 3,121,100 +1.79(+4.60%)
Nov 12, 2020 38.71 39.36 38.32 39.01 2,062,857 -0.16(-0.40%)
Nov 11, 2020 39.62 39.66 38.83 39.17 2,292,658 -0.40(-1.00%)
Nov 10, 2020 38.40 39.87 37.76 39.57 3,640,886 +1.52(+3.98%)
Nov 09, 2020 38.00 39.28 37.36 38.05 4,645,807 +2.63(+7.41%)
Nov 06, 2020 35.41 35.74 35.20 35.43 2,295,989 +0.06(+0.18%)
Nov 05, 2020 35.29 35.72 34.73 35.36 3,135,825 +0.89(+2.57%)
Nov 04, 2020 35.19 35.23 33.76 34.47 6,104,395 -1.28(-3.59%)
Nov 03, 2020 35.11 36.05 34.95 35.76 4,359,173 +1.04(+3.01%)
Nov 02, 2020 32.82 34.72 32.37 34.71 5,333,884 +2.12(+6.49%)
Oct 30, 2020 30.89 32.63 30.89 32.60 6,045,118 +1.74(+5.63%)
Oct 29, 2020 30.65 31.87 30.08 30.86 5,558,804 +0.43(+1.43%)
Oct 28, 2020 30.72 30.97 30.16 30.42 3,522,880 -0.83(-2.66%)
Oct 27, 2020 31.92 32.12 31.21 31.26 2,121,586 -0.99(-3.07%)
Oct 26, 2020 32.78 32.78 31.82 32.25 1,652,969 -0.74(-2.24%)
Oct 23, 2020 33.24 33.47 32.68 32.99 1,348,107 +0.35(+1.08%)
Oct 22, 2020 31.97 32.71 31.65 32.63 1,602,855 +0.66(+2.05%)
Oct 21, 2020 31.81 32.33 31.53 31.98 2,016,135 -0.10(-0.32%)
Oct 20, 2020 32.41 32.60 31.79 32.08 1,551,833 -0.02(-0.06%)
Oct 19, 2020 32.78 32.98 31.94 32.10 1,596,357 -0.63(-1.92%)
Oct 16, 2020 32.82 33.13 32.57 32.73 1,673,911 -0.16(-0.48%)
Oct 15, 2020 32.37 32.93 32.02 32.88 2,052,127 +0.16(+0.48%)
Oct 14, 2020 32.54 32.91 32.50 32.73 1,588,745 +0.06(+0.17%)
Oct 13, 2020 32.82 32.98 32.59 32.67 2,059,912 -0.29(-0.87%)
Oct 12, 2020 33.29 33.50 32.50 32.96 5,886,906 -0.43(-1.27%)
Oct 09, 2020 34.02 34.26 33.29 33.38 1,784,027 -0.64(-1.88%)
Oct 08, 2020 33.11 34.12 32.89 34.02 2,464,915 +1.04(+3.14%)
Oct 07, 2020 32.94 33.78 32.83 32.99 3,189,664 +0.70(+2.18%)
Oct 06, 2020 32.66 33.25 32.25 32.28 2,477,556 -0.03(-0.09%)
Oct 05, 2020 31.66 32.34 31.27 32.31 2,838,252 +0.84(+2.67%)
Oct 02, 2020 30.04 31.66 29.91 31.47 3,072,316 +1.16(+3.84%)
Oct 01, 2020 30.97 31.07 30.17 30.30 3,306,731 -0.72(-2.32%)
Sep 30, 2020 31.11 31.31 30.66 31.03 2,625,206 +0.03(+0.09%)
Sep 29, 2020 32.13 32.59 31.00 31.00 4,085,002 -0.05(-0.15%)
Sep 28, 2020 30.74 31.12 30.37 31.04 1,984,675 +0.86(+2.85%)
Sep 25, 2020 30.39 30.69 29.76 30.18 2,547,482 -0.37(-1.21%)
Sep 24, 2020 30.48 30.77 29.69 30.55 3,881,907 -0.03(-0.09%)
Sep 23, 2020 31.31 31.58 30.58 30.58 3,052,738 -0.60(-1.93%)
Sep 22, 2020 31.00 31.40 30.98 31.18 2,370,553 +0.13(+0.42%)
Sep 21, 2020 31.31 31.41 30.58 31.05 4,020,677 -0.67(-2.10%)
Sep 18, 2020 32.35 32.58 31.51 31.72 5,396,863 -0.69(-2.14%)
Sep 17, 2020 31.87 32.45 31.40 32.41 2,295,659 +0.46(+1.45%)
Sep 16, 2020 32.07 32.59 31.89 31.95 2,673,693 +0.25(+0.79%)
Sep 15, 2020 32.13 32.30 31.36 31.70 4,042,907 -0.67(-2.06%)
Sep 14, 2020 32.66 32.83 32.26 32.37 1,828,567 -0.07(-0.23%)
Sep 11, 2020 32.91 32.94 31.98 32.44 3,036,188 -0.47(-1.43%)
Sep 10, 2020 34.92 34.92 32.78 32.91 3,635,956 -1.78(-5.12%)
Sep 09, 2020 35.13 35.50 34.66 34.69 2,622,992 -0.22(-0.64%)
Sep 08, 2020 35.34 35.54 34.69 34.91 1,969,393 -0.52(-1.46%)
Sep 04, 2020 35.32 35.68 34.75 35.43 1,773,534 +0.30(+0.84%)
Sep 03, 2020 35.41 35.79 34.78 35.13 2,530,033 +0.07(+0.21%)
Sep 02, 2020 34.36 35.16 34.24 35.06 1,712,253 +0.84(+2.46%)
Sep 01, 2020 34.62 34.64 33.91 34.22 2,018,250 -0.58(-1.67%)
Aug 31, 2020 34.84 35.07 34.65 34.80 2,061,060 -0.23(-0.66%)
Aug 28, 2020 34.92 35.12 34.60 35.03 1,378,069 +0.30(+0.85%)
Aug 27, 2020 34.70 35.39 34.61 34.73 938,989 +0.06(+0.19%)
Aug 26, 2020 34.78 35.12 34.41 34.67 926,692 -0.11(-0.32%)
Aug 25, 2020 35.36 35.52 34.77 34.78 1,004,973 -0.37(-1.05%)
Aug 24, 2020 34.19 35.17 33.91 35.15 1,135,970 +1.13(+3.32%)
Aug 21, 2020 34.18 34.22 33.48 34.02 1,960,882 -0.33(-0.97%)
Aug 20, 2020 34.67 34.88 34.33 34.35 1,068,216 -0.64(-1.82%)
Aug 19, 2020 35.02 35.41 34.81 34.99 1,233,397 +0.08(+0.24%)
Aug 18, 2020 34.95 35.14 34.57 34.91 1,136,832 +0.02(+0.05%)
Aug 17, 2020 34.80 35.20 34.45 34.89 1,758,330 +0.06(+0.16%)
Aug 14, 2020 34.63 35.20 34.54 34.83 974,167 -0.12(-0.34%)
Aug 13, 2020 35.25 35.52 34.76 34.95 1,158,808 -0.57(-1.61%)
Aug 12, 2020 35.81 36.14 35.28 35.53 1,842,167 +0.20(+0.58%)
Aug 11, 2020 35.80 36.28 35.23 35.32 1,992,090 +0.29(+0.82%)
Aug 10, 2020 34.59 35.08 34.58 35.04 1,887,111 +0.58(+1.69%)
Aug 07, 2020 33.52 34.50 33.52 34.46 1,545,082 +0.65(+1.91%)
Aug 06, 2020 33.44 33.98 33.38 33.81 1,709,060 +0.04(+0.11%)
Aug 05, 2020 34.28 34.46 33.59 33.77 1,763,390 -0.20(-0.60%)
Aug 04, 2020 34.00 34.43 33.84 33.97 1,690,554 -0.06(-0.16%)
Aug 03, 2020 34.70 34.72 33.91 34.03 1,902,980 -0.66(-1.89%)
Jul 31, 2020 34.70 35.42 34.19 34.69 4,773,270 +0.07(+0.21%)
Jul 30, 2020 35.52 36.07 34.32 34.61 4,642,019 +0.66(+1.93%)
Jul 29, 2020 33.75 34.14 33.30 33.96 2,780,382 +0.38(+1.13%)
Jul 28, 2020 33.28 34.06 33.28 33.58 2,285,815 +0.16(+0.47%)
Jul 27, 2020 33.59 33.73 33.10 33.42 1,745,623 -0.31(-0.93%)
Jul 24, 2020 33.65 33.97 33.50 33.73 1,703,116 -0.06(-0.16%)
Jul 23, 2020 33.04 33.99 32.98 33.79 2,079,803 +0.69(+2.10%)
Jul 22, 2020 32.91 33.27 32.61 33.10 1,539,167 -0.05(-0.14%)
Jul 21, 2020 32.64 33.50 32.64 33.14 1,964,295 +0.79(+2.43%)
Jul 20, 2020 33.21 33.21 32.16 32.36 2,008,693 -1.00(-2.99%)
Jul 17, 2020 33.29 33.65 32.98 33.36 1,614,093 +0.01(+0.03%)
Jul 16, 2020 32.98 33.70 32.80 33.35 1,312,392 +0.28(+0.84%)
Jul 15, 2020 33.12 33.82 32.89 33.07 2,324,262 +0.64(+1.97%)
Jul 14, 2020 31.49 32.56 31.16 32.43 1,953,089 +0.70(+2.21%)
Jul 13, 2020 32.01 32.12 31.13 31.73 2,257,522 -0.31(-0.98%)
Jul 10, 2020 30.84 32.08 30.71 32.04 1,629,778 +1.30(+4.24%)
Jul 09, 2020 31.91 32.01 30.67 30.74 2,327,145 -1.38(-4.29%)
Jul 08, 2020 32.17 32.47 31.80 32.12 2,305,273 +0.07(+0.23%)
Jul 07, 2020 32.50 32.68 32.03 32.04 2,173,034 -0.92(-2.80%)
Jul 06, 2020 33.28 33.55 32.50 32.97 1,692,348 +0.30(+0.91%)
Jul 02, 2020 33.02 33.41 32.50 32.67 1,558,927 +0.26(+0.80%)
Jul 01, 2020 31.92 32.87 31.44 32.41 3,165,441 +0.65(+2.04%)
Jun 30, 2020 32.75 32.77 31.02 31.77 7,055,438 -0.98(-2.99%)
Jun 29, 2020 32.35 33.00 32.18 32.75 3,028,669 +0.92(+2.88%)
Jun 26, 2020 32.68 32.75 31.63 31.83 3,897,752 -1.06(-3.23%)
Jun 25, 2020 33.41 33.41 32.38 32.89 3,589,154 -0.85(-2.52%)
Jun 24, 2020 34.56 34.59 33.35 33.74 3,269,311 -1.36(-3.87%)
Jun 23, 2020 35.56 35.62 34.81 35.10 2,045,704 +0.02(+0.05%)
Jun 22, 2020 34.95 35.20 34.46 35.08 1,901,177 -0.07(-0.21%)
Jun 19, 2020 36.54 36.89 35.06 35.16 4,121,120 -0.97(-2.69%)
Jun 18, 2020 35.37 36.33 35.19 36.13 1,467,955 +0.29(+0.80%)
Jun 17, 2020 36.91 36.99 35.63 35.84 2,167,709 -0.95(-2.59%)
Jun 16, 2020 36.75 36.96 35.26 36.79 4,604,507 +1.42(+4.03%)
Jun 15, 2020 34.06 35.74 33.75 35.37 2,672,170 +0.19(+0.55%)
Jun 12, 2020 34.81 35.22 33.97 35.18 3,528,680 +1.39(+4.10%)
Jun 11, 2020 35.13 35.59 33.63 33.79 3,407,377 -2.73(-7.47%)
Jun 10, 2020 38.57 38.58 36.49 36.52 2,261,263 -2.08(-5.39%)
Jun 09, 2020 39.07 39.32 38.48 38.60 2,930,616 -1.50(-3.74%)
Jun 08, 2020 39.98 40.38 39.40 40.09 3,037,786 +0.90(+2.29%)
Jun 05, 2020 40.41 40.95 39.10 39.20 3,192,275 +0.08(+0.21%)
Jun 04, 2020 37.53 39.11 37.36 39.11 8,023,819 +1.64(+4.37%)
Jun 03, 2020 36.98 38.45 36.89 37.48 4,458,818 +1.13(+3.10%)
Jun 02, 2020 35.70 36.42 35.41 36.35 2,273,798 +1.25(+3.56%)
Jun 01, 2020 35.27 35.50 34.88 35.10 2,064,943 +0.01(+0.03%)
May 29, 2020 34.76 35.17 34.31 35.09 3,834,906 -0.36(-1.02%)
May 28, 2020 37.30 37.40 35.38 35.45 3,131,253 -1.29(-3.50%)
May 27, 2020 34.79 36.79 34.49 36.74 5,255,886 +2.64(+7.75%)
May 26, 2020 34.52 34.89 33.62 34.09 6,211,433 +0.05(+0.14%)
May 22, 2020 33.78 34.33 33.39 34.05 3,084,215 +0.04(+0.11%)
May 21, 2020 34.80 35.02 33.93 34.01 6,037,698 -1.02(-2.90%)
May 20, 2020 35.39 35.66 34.87 35.03 1,830,303 +0.06(+0.16%)
May 19, 2020 35.59 35.72 34.69 34.97 1,599,664 -0.67(-1.87%)
May 18, 2020 34.57 35.89 34.57 35.64 2,026,638 +2.03(+6.05%)
May 15, 2020 33.57 34.17 33.24 33.60 2,115,131 +0.06(+0.17%)
May 14, 2020 32.87 33.74 32.01 33.55 2,642,022 +0.06(+0.19%)
May 13, 2020 34.52 34.59 33.05 33.48 2,577,591 -1.36(-3.90%)
May 12, 2020 35.68 35.85 34.84 34.84 2,275,144 -0.79(-2.21%)
May 11, 2020 35.69 36.07 35.32 35.63 2,037,440 -0.32(-0.90%)
May 08, 2020 35.47 36.11 35.09 35.95 1,724,317 +1.19(+3.43%)
May 07, 2020 35.26 35.71 34.34 34.76 2,217,634 -0.07(-0.21%)
May 06, 2020 35.02 35.40 34.34 34.83 2,185,619 +0.22(+0.64%)
May 05, 2020 35.53 35.69 34.61 34.61 2,155,310 -0.69(-1.96%)
May 04, 2020 35.59 35.87 34.46 35.31 3,170,154 -0.67(-1.88%)
May 01, 2020 37.27 37.41 35.90 35.98 2,877,180 -1.93(-5.10%)
Apr 30, 2020 38.71 39.59 37.49 37.91 5,904,578 -4.77(-11.18%)
Apr 29, 2020 42.75 43.67 42.45 42.68 3,268,428 +0.67(+1.61%)
Apr 28, 2020 42.65 42.78 41.55 42.01 2,891,977 +0.79(+1.91%)
Apr 27, 2020 39.95 41.45 39.73 41.22 1,781,996 +1.44(+3.63%)
Apr 24, 2020 38.89 39.96 38.72 39.78 1,465,470 +1.07(+2.77%)
Apr 23, 2020 39.02 39.99 38.64 38.71 1,623,240 -0.21(-0.55%)
Apr 22, 2020 39.66 39.66 38.69 38.92 1,572,704 +0.00(+0.00%)
Apr 21, 2020 39.30 39.55 38.57 38.92 1,980,148 -1.29(-3.20%)
Apr 20, 2020 40.21 41.22 39.96 40.21 1,764,066 -0.82(-2.01%)
Apr 17, 2020 40.81 41.38 40.22 41.03 2,525,848 +1.12(+2.80%)
Apr 16, 2020 41.44 41.44 39.21 39.91 2,916,231 -1.32(-3.21%)
Apr 15, 2020 42.07 42.31 40.17 41.23 1,708,847 -1.82(-4.23%)
Apr 14, 2020 42.21 43.71 42.00 43.05 1,964,819 +1.43(+3.44%)
Apr 13, 2020 43.67 43.91 40.74 41.62 1,827,746 -2.20(-5.02%)
Apr 09, 2020 42.41 44.60 42.26 43.82 2,247,313 +1.65(+3.90%)
Apr 08, 2020 40.44 42.58 40.27 42.17 1,848,317 +1.93(+4.80%)
Apr 07, 2020 41.30 41.81 40.17 40.24 2,294,501 +0.58(+1.47%)
Apr 06, 2020 39.21 39.96 38.03 39.66 2,163,465 +1.75(+4.61%)
Apr 03, 2020 36.79 38.40 36.78 37.91 1,997,876 +0.93(+2.52%)
Apr 02, 2020 34.64 37.18 34.25 36.98 2,768,476 +1.99(+5.68%)
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.