Molson Coors Brewing (NY: TAP )

46.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.90 52.40 51.12 51.15 2,228,582 -1.19(-2.27%)
Mar 30, 2021 52.79 53.26 51.78 52.34 2,152,117 -0.57(-1.08%)
Mar 29, 2021 51.00 53.22 50.99 52.91 3,216,983 +1.54(+3.00%)
Mar 26, 2021 50.41 51.40 50.31 51.37 1,791,300 +1.27(+2.53%)
Mar 25, 2021 48.43 50.41 48.03 50.10 2,086,923 +1.74(+3.60%)
Mar 24, 2021 48.82 49.07 48.27 48.36 2,271,913 -0.43(-0.88%)
Mar 23, 2021 49.90 49.90 48.32 48.79 2,912,147 -1.06(-2.13%)
Mar 22, 2021 49.20 49.85 48.61 49.85 2,466,155 +0.65(+1.32%)
Mar 19, 2021 48.60 49.42 47.36 49.20 4,444,600 +0.05(+0.10%)
Mar 18, 2021 49.02 50.27 49.02 49.15 3,318,007 +0.49(+1.01%)
Mar 17, 2021 48.66 49.12 48.02 48.66 4,040,778 +0.25(+0.52%)
Mar 16, 2021 47.24 48.70 46.75 48.41 3,362,937 +0.77(+1.62%)
Mar 15, 2021 46.61 48.13 46.51 47.64 2,911,816 +1.01(+2.17%)
Mar 12, 2021 46.31 46.95 46.09 46.63 2,350,600 +0.65(+1.41%)
Mar 11, 2021 46.24 46.89 45.70 45.98 2,876,124 -0.87(-1.86%)
Mar 10, 2021 46.70 47.86 46.57 46.85 2,327,101 +0.47(+1.01%)
Mar 09, 2021 48.10 48.10 46.37 46.38 2,478,281 -1.29(-2.71%)
Mar 08, 2021 46.48 48.14 46.37 47.67 2,894,243 +1.51(+3.27%)
Mar 05, 2021 45.85 46.70 45.50 46.16 3,987,000 +0.77(+1.70%)
Mar 04, 2021 45.26 46.41 44.51 45.39 2,681,919 +0.44(+0.98%)
Mar 03, 2021 45.36 46.02 44.64 44.95 2,711,558 -0.02(-0.04%)
Mar 02, 2021 44.55 45.36 44.37 44.97 1,795,463 +0.12(+0.27%)
Mar 01, 2021 45.32 46.14 44.78 44.85 1,384,303 +0.40(+0.90%)
Feb 26, 2021 45.80 46.07 44.36 44.45 2,636,900 -1.38(-3.01%)
Feb 25, 2021 46.73 47.35 45.80 45.83 2,919,496 -1.18(-2.51%)
Feb 24, 2021 47.17 47.42 46.44 47.01 3,037,510 +0.03(+0.06%)
Feb 23, 2021 45.38 47.19 44.82 46.98 3,445,095 +1.86(+4.12%)
Feb 22, 2021 44.60 45.41 44.42 45.12 2,215,516 +0.72(+1.62%)
Feb 19, 2021 44.85 45.79 44.33 44.40 3,055,000 -0.14(-0.31%)
Feb 18, 2021 45.19 45.61 44.48 44.54 2,183,788 -0.84(-1.85%)
Feb 17, 2021 44.40 45.51 44.18 45.38 2,977,854 +0.88(+1.98%)
Feb 16, 2021 44.69 45.14 43.62 44.50 3,575,335 +0.49(+1.11%)
Feb 12, 2021 44.48 44.85 43.56 44.01 4,751,400 -0.49(-1.10%)
Feb 11, 2021 45.99 46.49 43.43 44.50 8,176,772 -4.48(-9.15%)
Feb 10, 2021 48.75 49.28 48.05 48.98 3,008,944 +0.32(+0.66%)
Feb 09, 2021 48.87 49.18 48.15 48.66 1,901,701 -0.06(-0.12%)
Feb 08, 2021 48.93 49.23 48.26 48.72 1,822,645 -0.26(-0.53%)
Feb 05, 2021 49.23 49.89 48.62 48.98 2,088,300 -0.08(-0.16%)
Feb 04, 2021 49.50 49.84 48.58 49.06 1,767,352 -0.31(-0.63%)
Feb 03, 2021 49.21 49.76 48.73 49.37 1,854,865 +0.48(+0.98%)
Feb 02, 2021 49.58 49.85 48.61 48.89 1,889,445 -0.62(-1.25%)
Feb 01, 2021 50.54 50.95 49.04 49.51 2,495,958 -0.65(-1.30%)
Jan 29, 2021 52.05 52.51 49.81 50.16 2,513,300 -1.82(-3.50%)
Jan 28, 2021 54.78 55.31 51.87 51.98 2,110,153 -3.01(-5.47%)
Jan 27, 2021 52.81 56.10 52.56 54.99 3,783,511 +1.66(+3.11%)
Jan 26, 2021 52.20 53.36 51.92 53.33 2,545,173 +1.68(+3.25%)
Jan 25, 2021 50.00 52.44 49.95 51.65 1,825,308 +1.13(+2.24%)
Jan 22, 2021 50.15 50.72 49.95 50.52 1,283,800 -0.13(-0.26%)
Jan 21, 2021 51.11 51.39 50.00 50.65 1,560,759 -0.49(-0.96%)
Jan 20, 2021 51.98 52.12 50.52 51.14 2,002,266 -0.89(-1.71%)
Jan 19, 2021 52.94 53.19 51.77 52.03 1,783,764 -0.51(-0.97%)
Jan 15, 2021 53.24 53.32 52.30 52.54 1,855,100 -0.96(-1.79%)
Jan 14, 2021 52.63 53.72 52.09 53.50 1,902,945 +1.21(+2.31%)
Jan 13, 2021 51.45 53.23 51.16 52.29 2,611,159 +0.44(+0.85%)
Jan 12, 2021 50.00 52.31 50.00 51.85 2,902,569 +2.17(+4.37%)
Jan 11, 2021 48.92 50.06 48.82 49.68 2,197,555 +0.18(+0.36%)
Jan 08, 2021 49.18 49.54 48.83 49.50 1,134,300 +0.35(+0.71%)
Jan 07, 2021 49.39 49.77 48.68 49.15 1,918,558 -0.10(-0.20%)
Jan 06, 2021 47.88 50.05 47.86 49.25 3,360,881 +2.25(+4.79%)
Jan 05, 2021 45.91 47.30 45.64 47.00 2,619,167 +1.35(+2.96%)
Jan 04, 2021 46.52 46.52 44.81 45.65 1,857,063 +0.46(+1.02%)
Dec 31, 2020 45.19 45.19 45.19 1,202,012 -0.05(-0.11%)
Dec 30, 2020 45.31 45.65 45.00 45.24 1,202,012 -0.30(-0.66%)
Dec 29, 2020 45.91 46.23 45.32 45.54 2,109,457 +0.06(+0.13%)
Dec 28, 2020 45.83 45.93 44.96 45.48 2,206,764 +0.01(+0.02%)
Dec 24, 2020 45.60 45.60 44.89 45.47 502,900 +0.08(+0.18%)
Dec 23, 2020 44.69 45.56 44.59 45.39 1,126,652 +0.97(+2.18%)
Dec 22, 2020 44.55 45.03 43.91 44.42 2,782,430 -0.16(-0.36%)
Dec 21, 2020 44.47 44.82 43.96 44.58 1,387,261 -0.93(-2.04%)
Dec 18, 2020 45.78 45.82 44.80 45.51 2,921,900 -0.46(-1.00%)
Dec 17, 2020 46.81 46.93 45.54 45.97 1,777,744 -0.30(-0.65%)
Dec 16, 2020 45.69 46.81 45.69 46.27 3,328,492 +0.24(+0.52%)
Dec 15, 2020 46.33 46.39 45.70 46.03 1,518,054 +0.11(+0.24%)
Dec 14, 2020 47.89 48.27 45.90 45.92 2,308,442 -1.38(-2.92%)
Dec 11, 2020 47.61 48.32 47.08 47.30 1,671,600 -0.91(-1.89%)
Dec 10, 2020 48.03 48.54 47.83 48.21 1,781,357 +0.13(+0.27%)
Dec 09, 2020 48.30 48.30 47.59 48.08 1,894,708 +0.15(+0.31%)
Dec 08, 2020 47.18 48.62 47.18 47.93 2,275,679 +0.27(+0.57%)
Dec 07, 2020 47.36 47.97 46.90 47.66 2,093,022 +0.12(+0.25%)
Dec 04, 2020 46.98 47.56 46.52 47.54 1,751,500 +0.87(+1.86%)
Dec 03, 2020 45.52 46.74 45.42 46.67 1,832,291 +1.38(+3.05%)
Dec 02, 2020 46.07 46.22 44.80 45.29 3,255,280 -0.96(-2.08%)
Dec 01, 2020 46.50 47.18 46.01 46.25 3,326,178 +0.25(+0.54%)
Nov 30, 2020 46.33 46.63 45.71 46.00 5,411,707 -0.80(-1.71%)
Nov 27, 2020 46.37 47.19 46.17 46.80 2,205,200 +0.30(+0.65%)
Nov 25, 2020 46.82 46.98 45.76 46.50 3,480,400 -0.54(-1.15%)
Nov 24, 2020 44.79 47.30 44.79 47.04 3,371,064 +2.91(+6.59%)
Nov 23, 2020 43.90 44.23 43.39 44.13 1,853,755 +0.57(+1.31%)
Nov 20, 2020 43.80 44.30 43.27 43.56 1,740,500 -0.48(-1.09%)
Nov 19, 2020 43.41 44.37 43.25 44.04 1,625,709 +0.48(+1.10%)
Nov 18, 2020 45.30 45.48 43.53 43.56 3,211,456 -1.57(-3.48%)
Nov 17, 2020 44.11 45.35 43.76 45.13 2,400,692 +0.21(+0.47%)
Nov 16, 2020 45.26 45.41 43.62 44.92 3,913,407 +0.78(+1.77%)
Nov 13, 2020 42.40 44.51 42.29 44.14 2,885,400 +1.94(+4.60%)
Nov 12, 2020 41.87 42.57 41.45 42.20 1,907,074 -0.17(-0.40%)
Nov 11, 2020 42.86 42.90 42.00 42.37 2,119,520 -0.43(-1.00%)
Nov 10, 2020 41.54 43.13 40.84 42.80 3,365,932 +1.64(+3.98%)
Nov 09, 2020 41.10 42.49 40.41 41.16 4,294,963 +2.84(+7.41%)
Nov 06, 2020 38.30 38.66 38.08 38.32 2,122,600 +0.07(+0.18%)
Nov 05, 2020 38.17 38.64 37.57 38.25 2,899,013 +0.96(+2.57%)
Nov 04, 2020 38.06 38.11 36.52 37.29 5,643,401 -1.39(-3.59%)
Nov 03, 2020 37.98 38.99 37.81 38.68 4,029,975 +1.13(+3.01%)
Nov 02, 2020 35.50 37.56 35.01 37.55 4,931,077 +2.29(+6.49%)
Oct 30, 2020 33.41 35.30 33.41 35.26 5,588,600 +1.88(+5.63%)
Oct 29, 2020 33.15 34.47 32.54 33.38 5,139,012 +0.47(+1.43%)
Oct 28, 2020 33.23 33.50 32.62 32.91 3,256,838 -0.90(-2.66%)
Oct 27, 2020 34.53 34.74 33.76 33.81 1,961,367 -1.07(-3.07%)
Oct 26, 2020 35.46 35.46 34.42 34.88 1,528,140 -0.80(-2.24%)
Oct 23, 2020 35.96 36.20 35.35 35.68 1,246,300 +0.38(+1.08%)
Oct 22, 2020 34.58 35.38 34.24 35.30 1,481,810 +0.71(+2.05%)
Oct 21, 2020 34.41 34.97 34.11 34.59 1,863,880 -0.11(-0.32%)
Oct 20, 2020 35.06 35.26 34.39 34.70 1,434,641 -0.02(-0.06%)
Oct 19, 2020 35.46 35.67 34.55 34.72 1,475,803 -0.68(-1.92%)
Oct 16, 2020 35.50 35.84 35.23 35.40 1,547,500 -0.17(-0.48%)
Oct 15, 2020 35.01 35.62 34.64 35.57 1,897,154 +0.17(+0.48%)
Oct 14, 2020 35.20 35.60 35.16 35.40 1,468,766 +0.06(+0.17%)
Oct 13, 2020 35.50 35.67 35.25 35.34 1,904,351 -0.31(-0.87%)
Oct 12, 2020 36.01 36.24 35.15 35.65 5,442,336 -0.46(-1.27%)
Oct 09, 2020 36.80 37.06 36.01 36.11 1,649,300 -0.69(-1.87%)
Oct 08, 2020 35.81 36.91 35.58 36.80 2,278,769 +1.12(+3.14%)
Oct 07, 2020 35.63 36.54 35.51 35.68 2,948,786 +0.76(+2.18%)
Oct 06, 2020 35.33 35.97 34.88 34.92 2,290,455 -0.03(-0.09%)
Oct 05, 2020 34.25 34.98 33.82 34.95 2,623,912 +0.91(+2.67%)
Oct 02, 2020 32.49 34.25 32.35 34.04 2,840,300 +1.26(+3.84%)
Oct 01, 2020 33.50 33.61 32.63 32.78 3,057,012 -0.78(-2.32%)
Sep 30, 2020 33.65 33.87 33.16 33.56 2,426,955 +0.03(+0.09%)
Sep 29, 2020 34.75 35.25 33.53 33.53 3,776,509 -0.05(-0.15%)
Sep 28, 2020 33.25 33.66 32.85 33.58 1,834,796 +0.93(+2.85%)
Sep 25, 2020 32.87 33.20 32.19 32.65 2,355,100 -0.40(-1.21%)
Sep 24, 2020 32.97 33.28 32.11 33.05 3,588,752 -0.03(-0.09%)
Sep 23, 2020 33.87 34.17 33.08 33.08 2,822,200 -0.65(-1.93%)
Sep 22, 2020 33.53 33.97 33.51 33.73 2,191,533 +0.14(+0.42%)
Sep 21, 2020 33.87 33.98 33.08 33.59 3,717,042 -0.72(-2.10%)
Sep 18, 2020 34.99 35.24 34.08 34.31 4,989,300 -0.75(-2.14%)
Sep 17, 2020 34.47 35.10 33.96 35.06 2,122,295 +0.50(+1.45%)
Sep 16, 2020 34.69 35.25 34.50 34.56 2,471,780 +0.27(+0.79%)
Sep 15, 2020 34.75 34.94 33.92 34.29 3,737,593 -0.72(-2.06%)
Sep 14, 2020 35.33 35.51 34.90 35.01 1,690,477 -0.08(-0.23%)
Sep 11, 2020 35.60 35.63 34.59 35.09 2,806,900 -0.51(-1.43%)
Sep 10, 2020 37.77 37.77 35.46 35.60 3,361,374 -1.92(-5.12%)
Sep 09, 2020 38.00 38.40 37.49 37.52 2,424,908 -0.24(-0.64%)
Sep 08, 2020 38.23 38.45 37.53 37.76 1,820,668 -0.56(-1.46%)
Sep 04, 2020 38.21 38.59 37.59 38.32 1,639,600 +0.32(+0.84%)
Sep 03, 2020 38.30 38.71 37.62 38.00 2,338,969 +0.08(+0.21%)
Sep 02, 2020 37.17 38.03 37.04 37.92 1,582,947 +0.91(+2.46%)
Sep 01, 2020 37.45 37.47 36.69 37.01 1,865,835 -0.63(-1.67%)
Aug 31, 2020 37.69 37.93 37.48 37.64 1,905,412 -0.25(-0.66%)
Aug 28, 2020 37.77 37.99 37.43 37.89 1,274,000 +0.32(+0.85%)
Aug 27, 2020 37.54 38.28 37.44 37.57 868,078 +0.07(+0.19%)
Aug 26, 2020 37.62 37.99 37.22 37.50 856,710 -0.12(-0.32%)
Aug 25, 2020 38.25 38.42 37.61 37.62 929,079 -0.40(-1.05%)
Aug 24, 2020 36.98 38.04 36.68 38.02 1,050,184 +1.22(+3.32%)
Aug 21, 2020 36.97 37.02 36.22 36.80 1,812,800 -0.36(-0.97%)
Aug 20, 2020 37.50 37.73 37.13 37.16 987,546 -0.69(-1.82%)
Aug 19, 2020 37.88 38.30 37.65 37.85 1,140,253 +0.09(+0.24%)
Aug 18, 2020 37.81 38.01 37.39 37.76 1,050,981 +0.02(+0.05%)
Aug 17, 2020 37.64 38.08 37.26 37.74 1,625,544 +0.06(+0.16%)
Aug 14, 2020 37.46 38.07 37.36 37.68 900,600 -0.13(-0.34%)
Aug 13, 2020 38.13 38.42 37.60 37.81 1,071,297 -0.62(-1.61%)
Aug 12, 2020 38.73 39.09 38.16 38.43 1,703,050 +0.22(+0.58%)
Aug 11, 2020 38.72 39.24 38.11 38.21 1,841,651 +0.31(+0.82%)
Aug 10, 2020 37.42 37.95 37.40 37.90 1,744,600 +0.63(+1.69%)
Aug 07, 2020 36.26 37.32 36.26 37.27 1,428,400 +0.70(+1.91%)
Aug 06, 2020 36.17 36.76 36.11 36.57 1,579,995 +0.04(+0.11%)
Aug 05, 2020 37.08 37.28 36.33 36.53 1,630,222 -0.22(-0.60%)
Aug 04, 2020 36.78 37.24 36.60 36.75 1,562,886 -0.06(-0.16%)
Aug 03, 2020 37.54 37.56 36.68 36.81 1,759,270 -0.71(-1.89%)
Jul 31, 2020 37.53 38.31 36.98 37.52 4,412,800 +0.08(+0.21%)
Jul 30, 2020 38.42 39.02 37.12 37.44 4,291,461 +0.71(+1.93%)
Jul 29, 2020 36.51 36.93 36.02 36.73 2,570,412 +0.41(+1.13%)
Jul 28, 2020 36.00 36.84 36.00 36.32 2,113,194 +0.17(+0.47%)
Jul 27, 2020 36.33 36.49 35.80 36.15 1,613,797 -0.34(-0.93%)
Jul 24, 2020 36.40 36.75 36.24 36.49 1,574,500 -0.06(-0.16%)
Jul 23, 2020 35.74 36.77 35.67 36.55 1,922,740 +0.75(+2.09%)
Jul 22, 2020 35.60 35.99 35.27 35.80 1,422,932 -0.05(-0.14%)
Jul 21, 2020 35.31 36.24 35.31 35.85 1,815,955 +0.85(+2.43%)
Jul 20, 2020 35.92 35.92 34.79 35.00 1,857,000 -1.08(-2.99%)
Jul 17, 2020 36.01 36.40 35.67 36.08 1,492,200 +0.01(+0.03%)
Jul 16, 2020 35.67 36.45 35.48 36.07 1,213,283 +0.30(+0.84%)
Jul 15, 2020 35.83 36.58 35.58 35.77 2,148,738 +0.69(+1.97%)
Jul 14, 2020 34.06 35.22 33.71 35.08 1,805,595 +0.76(+2.21%)
Jul 13, 2020 34.62 34.74 33.67 34.32 2,087,038 -0.34(-0.98%)
Jul 10, 2020 33.36 34.70 33.22 34.66 1,506,700 +1.41(+4.24%)
Jul 09, 2020 34.52 34.63 33.18 33.25 2,151,403 -1.49(-4.29%)
Jul 08, 2020 34.80 35.12 34.40 34.74 2,131,183 +0.08(+0.23%)
Jul 07, 2020 35.16 35.35 34.65 34.66 2,008,930 -1.00(-2.80%)
Jul 06, 2020 36.00 36.29 35.15 35.66 1,564,545 +0.32(+0.91%)
Jul 02, 2020 35.72 36.14 35.16 35.34 1,441,200 +0.28(+0.80%)
Jul 01, 2020 34.53 35.56 34.01 35.06 2,926,392 +0.70(+2.04%)
Jun 30, 2020 35.43 35.45 33.55 34.36 6,522,622 -1.06(-2.99%)
Jun 29, 2020 34.99 35.70 34.81 35.42 2,799,949 +0.99(+2.88%)
Jun 26, 2020 35.35 35.42 34.21 34.43 3,603,400 -1.15(-3.23%)
Jun 25, 2020 36.14 36.14 35.02 35.58 3,318,107 -0.92(-2.52%)
Jun 24, 2020 37.38 37.42 36.07 36.50 3,022,418 -1.47(-3.87%)
Jun 23, 2020 38.47 38.53 37.65 37.97 1,891,216 +0.02(+0.05%)
Jun 22, 2020 37.81 38.08 37.27 37.95 1,757,603 -0.08(-0.21%)
Jun 19, 2020 39.52 39.90 37.92 38.03 3,809,900 -1.05(-2.69%)
Jun 18, 2020 38.26 39.30 38.06 39.08 1,357,098 +0.31(+0.80%)
Jun 17, 2020 39.93 40.01 38.54 38.77 2,004,007 -1.03(-2.59%)
Jun 16, 2020 39.75 39.98 38.14 39.80 4,256,782 +1.54(+4.03%)
Jun 15, 2020 36.84 38.66 36.51 38.26 2,470,372 +0.21(+0.55%)
Jun 12, 2020 37.65 38.10 36.75 38.05 3,262,200 +1.50(+4.10%)
Jun 11, 2020 38.00 38.50 36.38 36.55 3,150,057 -2.95(-7.47%)
Jun 10, 2020 41.72 41.73 39.47 39.50 2,090,496 -2.25(-5.39%)
Jun 09, 2020 42.26 42.53 41.62 41.75 2,709,301 -1.62(-3.74%)
Jun 08, 2020 43.25 43.68 42.62 43.37 2,808,377 +0.97(+2.29%)
Jun 05, 2020 43.71 44.29 42.29 42.40 2,951,200 +0.09(+0.21%)
Jun 04, 2020 40.60 42.31 40.41 42.31 7,417,873 +1.77(+4.37%)
Jun 03, 2020 40.00 41.59 39.90 40.54 4,122,095 +1.22(+3.10%)
Jun 02, 2020 38.62 39.40 38.30 39.32 2,102,085 +1.35(+3.56%)
Jun 01, 2020 38.15 38.40 37.73 37.97 1,909,002 +0.01(+0.03%)
May 29, 2020 37.60 38.04 37.11 37.96 3,545,300 -0.39(-1.02%)
May 28, 2020 40.35 40.45 38.27 38.35 2,894,786 -1.39(-3.50%)
May 27, 2020 37.63 39.80 37.31 39.74 4,858,970 +2.86(+7.75%)
May 26, 2020 37.34 37.74 36.37 36.88 5,742,355 +0.05(+0.14%)
May 22, 2020 36.54 37.13 36.12 36.83 2,851,300 +0.04(+0.11%)
May 21, 2020 37.64 37.88 36.70 36.79 5,581,740 -1.10(-2.90%)
May 20, 2020 38.28 38.57 37.72 37.89 1,692,082 +0.06(+0.16%)
May 19, 2020 38.50 38.64 37.52 37.83 1,478,860 -0.72(-1.87%)
May 18, 2020 37.39 38.82 37.39 38.55 1,873,590 +2.20(+6.05%)
May 15, 2020 36.31 36.96 35.95 36.35 1,955,400 +0.06(+0.17%)
May 14, 2020 35.56 36.50 34.63 36.29 2,442,501 +0.07(+0.19%)
May 13, 2020 37.34 37.42 35.75 36.22 2,382,936 -1.47(-3.90%)
May 12, 2020 38.59 38.78 37.69 37.69 2,103,329 -0.85(-2.21%)
May 11, 2020 38.60 39.02 38.21 38.54 1,883,576 -0.35(-0.90%)
May 08, 2020 38.37 39.06 37.96 38.89 1,594,100 +1.29(+3.43%)
May 07, 2020 38.14 38.63 37.15 37.60 2,050,162 -0.08(-0.21%)
May 06, 2020 37.88 38.29 37.15 37.68 2,020,565 +0.24(+0.64%)
May 05, 2020 38.43 38.60 37.44 37.44 1,992,545 -0.75(-1.96%)
May 04, 2020 38.50 38.80 37.28 38.19 2,930,749 -0.73(-1.88%)
May 01, 2020 40.31 40.47 38.83 38.92 2,659,900 -2.09(-5.10%)
Apr 30, 2020 41.87 42.82 40.55 41.01 5,458,673 -5.16(-11.18%)
Apr 29, 2020 46.24 47.24 45.92 46.17 3,021,602 +0.73(+1.61%)
Apr 28, 2020 46.13 46.27 44.94 45.44 2,673,580 +0.85(+1.91%)
Apr 27, 2020 43.21 44.84 42.97 44.59 1,647,423 +1.56(+3.63%)
Apr 24, 2020 42.07 43.22 41.88 43.03 1,354,800 +1.16(+2.77%)
Apr 23, 2020 42.21 43.26 41.80 41.87 1,500,656 -0.23(-0.55%)
Apr 22, 2020 42.90 42.90 41.85 42.10 1,453,936 +0.00(+0.00%)
Apr 21, 2020 42.51 42.78 41.72 42.10 1,830,611 -1.39(-3.20%)
Apr 20, 2020 43.50 44.59 43.22 43.49 1,630,847 -0.89(-2.01%)
Apr 17, 2020 44.14 44.76 43.51 44.38 2,335,100 +1.21(+2.80%)
Apr 16, 2020 44.82 44.82 42.41 43.17 2,696,002 -1.43(-3.21%)
Apr 15, 2020 45.51 45.76 43.45 44.60 1,579,798 -1.97(-4.23%)
Apr 14, 2020 45.66 47.28 45.43 46.57 1,816,439 +1.55(+3.44%)
Apr 13, 2020 47.24 47.50 44.07 45.02 1,689,718 -2.38(-5.02%)
Apr 09, 2020 45.87 48.24 45.71 47.40 2,077,600 +1.78(+3.90%)
Apr 08, 2020 43.74 46.06 43.56 45.62 1,708,735 +2.09(+4.80%)
Apr 07, 2020 44.67 45.23 43.45 43.53 2,121,224 +0.63(+1.47%)
Apr 06, 2020 42.41 43.22 41.14 42.90 2,000,084 +1.89(+4.61%)
Apr 03, 2020 39.80 41.54 39.78 41.01 1,847,000 +1.01(+2.52%)
Apr 02, 2020 37.47 40.22 37.05 40.00 2,559,405 +2.15(+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.