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 (%)
Mar 31, 2021 47.20 47.66 46.49 46.52 2,450,299 -1.08(-2.27%)
Mar 30, 2021 48.01 48.44 47.09 47.60 2,366,227 -0.52(-1.08%)
Mar 29, 2021 46.39 48.40 46.38 48.12 3,537,035 +1.40(+3.00%)
Mar 26, 2021 45.85 46.75 45.76 46.72 1,969,513 +1.16(+2.53%)
Mar 25, 2021 44.05 45.85 43.68 45.57 2,294,547 +1.58(+3.60%)
Mar 24, 2021 44.40 44.63 43.90 43.98 2,497,941 -0.39(-0.88%)
Mar 23, 2021 45.38 45.38 43.95 44.38 3,201,871 -0.96(-2.13%)
Mar 22, 2021 44.75 45.34 44.21 45.34 2,711,508 +0.59(+1.32%)
Mar 19, 2021 44.20 44.95 43.07 44.75 4,886,785 +0.05(+0.10%)
Mar 18, 2021 44.58 45.72 44.58 44.70 3,648,109 +0.45(+1.01%)
Mar 17, 2021 44.26 44.68 43.67 44.26 4,442,788 +0.23(+0.52%)
Mar 16, 2021 42.97 44.29 42.52 44.03 3,697,509 +0.70(+1.62%)
Mar 15, 2021 42.39 43.77 42.30 43.33 3,201,507 +0.92(+2.17%)
Mar 12, 2021 42.12 42.70 41.92 42.41 2,584,457 +0.59(+1.41%)
Mar 11, 2021 42.06 42.65 41.56 41.82 3,162,264 -0.79(-1.86%)
Mar 10, 2021 42.47 43.53 42.36 42.61 2,558,620 +0.43(+1.01%)
Mar 09, 2021 43.75 43.75 42.17 42.18 2,724,841 -1.17(-2.71%)
Mar 08, 2021 42.27 43.78 42.17 43.36 3,182,186 +1.37(+3.27%)
Mar 05, 2021 41.70 42.47 41.38 41.98 4,383,660 +0.70(+1.70%)
Mar 04, 2021 41.16 42.21 40.48 41.28 2,948,738 +0.40(+0.98%)
Mar 03, 2021 41.26 41.86 40.60 40.88 2,981,326 -0.02(-0.04%)
Mar 02, 2021 40.52 41.26 40.36 40.90 1,974,090 +0.11(+0.27%)
Mar 01, 2021 41.22 41.97 40.73 40.79 1,522,024 +0.36(+0.90%)
Feb 26, 2021 41.66 41.90 40.35 40.43 2,899,240 -1.26(-3.01%)
Feb 25, 2021 42.50 43.07 41.66 41.68 3,209,951 -1.07(-2.51%)
Feb 24, 2021 42.90 43.13 42.24 42.76 3,339,706 +0.03(+0.06%)
Feb 23, 2021 41.27 42.92 40.76 42.73 3,787,841 +1.69(+4.12%)
Feb 22, 2021 40.56 41.30 40.40 41.04 2,435,934 +0.65(+1.62%)
Feb 19, 2021 40.79 41.65 40.32 40.38 3,358,936 -0.13(-0.31%)
Feb 18, 2021 41.10 41.48 40.46 40.51 2,401,049 -0.76(-1.85%)
Feb 17, 2021 40.38 41.39 40.18 41.27 3,274,115 +0.80(+1.98%)
Feb 16, 2021 40.65 41.06 39.67 40.47 3,931,039 +0.45(+1.11%)
Feb 12, 2021 40.46 40.79 39.62 40.03 5,224,108 -0.45(-1.10%)
Feb 11, 2021 41.83 42.28 39.50 40.47 8,990,265 -4.07(-9.15%)
Feb 10, 2021 44.34 44.82 43.70 44.55 3,308,298 +0.29(+0.66%)
Feb 09, 2021 44.45 44.73 43.79 44.26 2,090,898 -0.05(-0.12%)
Feb 08, 2021 44.50 44.78 43.89 44.31 2,003,976 -0.24(-0.53%)
Feb 05, 2021 44.78 45.38 44.22 44.55 2,296,061 -0.07(-0.16%)
Feb 04, 2021 45.02 45.33 44.18 44.62 1,943,182 -0.28(-0.63%)
Feb 03, 2021 44.76 45.26 44.32 44.90 2,039,402 +0.44(+0.98%)
Feb 02, 2021 45.09 45.34 44.21 44.47 2,077,422 -0.56(-1.25%)
Feb 01, 2021 45.97 46.34 44.60 45.03 2,744,276 -0.59(-1.30%)
Jan 29, 2021 47.34 47.76 45.30 45.62 2,763,344 -1.66(-3.50%)
Jan 28, 2021 49.82 50.31 47.18 47.28 2,320,088 -2.74(-5.47%)
Jan 27, 2021 48.03 51.02 47.80 50.01 4,159,926 +1.51(+3.11%)
Jan 26, 2021 47.48 48.53 47.22 48.50 2,798,389 +1.53(+3.25%)
Jan 25, 2021 45.48 47.69 45.43 46.98 2,006,904 +1.03(+2.24%)
Jan 22, 2021 45.61 46.13 45.43 45.95 1,411,523 -0.12(-0.26%)
Jan 21, 2021 46.49 46.74 45.48 46.07 1,716,036 -0.45(-0.96%)
Jan 20, 2021 47.28 47.40 45.95 46.51 2,201,468 -0.81(-1.71%)
Jan 19, 2021 48.15 48.38 47.09 47.32 1,961,227 -0.46(-0.97%)
Jan 15, 2021 48.42 48.50 47.57 47.79 2,039,660 -0.87(-1.79%)
Jan 14, 2021 47.87 48.86 47.38 48.66 2,092,265 +1.10(+2.31%)
Jan 13, 2021 46.79 48.41 46.53 47.56 2,870,938 +0.40(+0.85%)
Jan 12, 2021 45.48 47.58 45.48 47.16 3,191,340 +1.97(+4.37%)
Jan 11, 2021 44.49 45.53 44.40 45.18 2,416,186 +0.16(+0.36%)
Jan 08, 2021 44.73 45.06 44.41 45.02 1,247,149 +0.32(+0.71%)
Jan 07, 2021 44.92 45.27 44.28 44.70 2,109,432 -0.09(-0.20%)
Jan 06, 2021 43.55 45.52 43.53 44.79 3,695,249 +2.05(+4.79%)
Jan 05, 2021 41.76 43.02 41.51 42.75 2,879,743 +1.23(+2.96%)
Jan 04, 2021 42.31 42.31 40.76 41.52 2,041,819 +0.42(+1.02%)
Dec 31, 2020 41.10 41.10 41.10 1,321,598 -0.05(-0.11%)
Dec 30, 2020 41.21 41.52 40.93 41.15 1,321,598 -0.27(-0.66%)
Dec 29, 2020 41.76 42.05 41.22 41.42 2,319,323 +0.05(+0.13%)
Dec 28, 2020 41.68 41.77 40.89 41.36 2,426,311 +0.01(+0.02%)
Dec 24, 2020 41.47 41.47 40.83 41.36 552,932 +0.07(+0.18%)
Dec 23, 2020 40.65 41.44 40.56 41.28 1,238,740 +0.88(+2.18%)
Dec 22, 2020 40.52 40.96 39.94 40.40 3,059,249 -0.15(-0.36%)
Dec 21, 2020 40.45 40.76 39.98 40.55 1,525,277 -0.85(-2.04%)
Dec 18, 2020 41.64 41.67 40.75 41.39 3,212,594 -0.42(-1.00%)
Dec 17, 2020 42.57 42.68 41.42 41.81 1,954,608 -0.27(-0.65%)
Dec 16, 2020 41.56 42.57 41.56 42.08 3,659,638 +0.22(+0.52%)
Dec 15, 2020 42.14 42.19 41.56 41.86 1,669,082 +0.10(+0.24%)
Dec 14, 2020 43.56 43.90 41.75 41.76 2,538,105 -1.26(-2.92%)
Dec 11, 2020 43.30 43.95 42.82 43.02 1,837,904 -0.83(-1.89%)
Dec 10, 2020 43.68 44.15 43.50 43.85 1,958,581 +0.12(+0.27%)
Dec 09, 2020 43.93 43.93 43.28 43.73 2,083,209 +0.14(+0.31%)
Dec 08, 2020 42.91 44.22 42.91 43.59 2,502,082 +0.25(+0.57%)
Dec 07, 2020 43.07 43.63 42.66 43.35 2,301,253 +0.11(+0.25%)
Dec 04, 2020 42.73 43.26 42.31 43.24 1,925,753 +0.79(+1.86%)
Dec 03, 2020 41.40 42.51 41.31 42.45 2,014,582 +1.26(+3.05%)
Dec 02, 2020 41.90 42.04 40.75 41.19 3,579,142 -0.87(-2.08%)
Dec 01, 2020 42.29 42.91 41.85 42.06 3,657,093 +0.23(+0.54%)
Nov 30, 2020 42.14 42.41 41.57 41.84 5,950,108 -0.73(-1.71%)
Nov 27, 2020 42.17 42.92 41.99 42.57 2,424,591 +0.27(+0.65%)
Nov 25, 2020 42.58 42.73 41.62 42.29 3,826,659 -0.49(-1.15%)
Nov 24, 2020 40.74 43.02 40.74 42.78 3,706,445 +2.65(+6.59%)
Nov 23, 2020 39.93 40.23 39.46 40.14 2,038,181 +0.52(+1.31%)
Nov 20, 2020 39.84 40.29 39.35 39.62 1,913,659 -0.44(-1.09%)
Nov 19, 2020 39.48 40.36 39.34 40.05 1,787,448 +0.44(+1.10%)
Nov 18, 2020 41.20 41.36 39.59 39.62 3,530,958 -1.43(-3.48%)
Nov 17, 2020 40.12 41.25 39.80 41.05 2,639,532 +0.19(+0.47%)
Nov 16, 2020 41.16 41.30 39.67 40.86 4,302,745 +0.71(+1.77%)
Nov 13, 2020 38.56 40.48 38.46 40.15 3,172,463 +1.76(+4.60%)
Nov 12, 2020 38.08 38.72 37.70 38.38 2,096,805 -0.15(-0.40%)
Nov 11, 2020 38.98 39.02 38.20 38.54 2,330,387 -0.39(-1.00%)
Nov 10, 2020 37.78 39.23 37.14 38.93 3,700,802 +1.49(+3.98%)
Nov 09, 2020 37.38 38.65 36.75 37.44 4,722,261 +2.58(+7.41%)
Nov 06, 2020 34.83 35.16 34.63 34.85 2,333,773 +0.06(+0.18%)
Nov 05, 2020 34.72 35.14 34.17 34.79 3,187,430 +0.87(+2.57%)
Nov 04, 2020 34.62 34.66 33.22 33.92 6,204,853 -1.26(-3.59%)
Nov 03, 2020 34.54 35.46 34.39 35.18 4,430,910 +1.03(+3.01%)
Nov 02, 2020 32.29 34.16 31.84 34.15 5,421,661 +2.08(+6.49%)
Oct 30, 2020 30.39 32.11 30.39 32.07 6,144,600 +1.71(+5.63%)
Oct 29, 2020 30.15 31.35 29.60 30.36 5,650,283 +0.43(+1.43%)
Oct 28, 2020 30.22 30.47 29.67 29.93 3,580,855 -0.82(-2.66%)
Oct 27, 2020 31.41 31.60 30.71 30.75 2,156,500 -0.97(-3.07%)
Oct 26, 2020 32.25 32.25 31.31 31.72 1,680,172 -0.73(-2.24%)
Oct 23, 2020 32.71 32.92 32.15 32.45 1,370,292 +0.35(+1.08%)
Oct 22, 2020 31.45 32.18 31.14 32.11 1,629,232 +0.65(+2.05%)
Oct 21, 2020 31.30 31.81 31.02 31.46 2,049,314 -0.10(-0.32%)
Oct 20, 2020 31.89 32.07 31.28 31.56 1,577,371 -0.02(-0.06%)
Oct 19, 2020 32.25 32.44 31.42 31.58 1,622,628 -0.62(-1.92%)
Oct 16, 2020 32.29 32.60 32.04 32.20 1,701,458 -0.15(-0.48%)
Oct 15, 2020 31.84 32.40 31.51 32.35 2,085,898 +0.15(+0.48%)
Oct 14, 2020 32.01 32.38 31.98 32.20 1,614,891 +0.05(+0.17%)
Oct 13, 2020 32.29 32.44 32.06 32.14 2,093,811 -0.28(-0.87%)
Oct 12, 2020 32.75 32.96 31.97 32.42 5,983,784 -0.42(-1.27%)
Oct 09, 2020 33.47 33.71 32.75 32.84 1,813,386 -0.63(-1.87%)
Oct 08, 2020 32.57 33.57 32.36 33.47 2,505,479 +1.02(+3.14%)
Oct 07, 2020 32.41 33.23 32.30 32.45 3,242,155 +0.69(+2.18%)
Oct 06, 2020 32.13 32.72 31.72 31.76 2,518,328 -0.03(-0.09%)
Oct 05, 2020 31.15 31.81 30.76 31.79 2,884,960 +0.83(+2.67%)
Oct 02, 2020 29.55 31.15 29.42 30.96 3,122,876 +1.15(+3.84%)
Oct 01, 2020 30.47 30.57 29.68 29.81 3,361,149 -0.71(-2.32%)
Sep 30, 2020 30.61 30.81 30.16 30.52 2,668,408 +0.03(+0.09%)
Sep 29, 2020 31.61 32.06 30.50 30.50 4,152,227 -0.05(-0.15%)
Sep 28, 2020 30.24 30.61 29.88 30.54 2,017,336 +0.85(+2.85%)
Sep 25, 2020 29.90 30.20 29.28 29.70 2,589,404 -0.36(-1.21%)
Sep 24, 2020 29.99 30.27 29.20 30.06 3,945,790 -0.03(-0.09%)
Sep 23, 2020 30.81 31.07 30.09 30.09 3,102,975 -0.59(-1.93%)
Sep 22, 2020 30.50 30.90 30.48 30.68 2,409,564 +0.13(+0.42%)
Sep 21, 2020 30.81 30.91 30.09 30.55 4,086,844 -0.65(-2.10%)
Sep 18, 2020 31.82 32.05 31.00 31.21 5,485,677 -0.68(-2.14%)
Sep 17, 2020 31.35 31.92 30.89 31.89 2,333,438 +0.45(+1.45%)
Sep 16, 2020 31.55 32.06 31.38 31.43 2,717,693 +0.25(+0.79%)
Sep 15, 2020 31.61 31.78 30.85 31.19 4,109,439 -0.65(-2.06%)
Sep 14, 2020 32.13 32.30 31.74 31.84 1,858,659 -0.07(-0.23%)
Sep 11, 2020 32.38 32.41 31.46 31.91 3,086,153 -0.46(-1.43%)
Sep 10, 2020 34.35 34.35 32.25 32.38 3,695,791 -1.75(-5.12%)
Sep 09, 2020 34.56 34.93 34.10 34.12 2,666,158 -0.22(-0.64%)
Sep 08, 2020 34.77 34.97 34.13 34.34 2,001,803 -0.51(-1.46%)
Sep 04, 2020 34.75 35.10 34.19 34.85 1,802,721 +0.29(+0.84%)
Sep 03, 2020 34.83 35.21 34.22 34.56 2,571,669 +0.07(+0.21%)
Sep 02, 2020 33.81 34.59 33.69 34.49 1,740,431 +0.83(+2.46%)
Sep 01, 2020 34.06 34.08 33.37 33.66 2,051,463 -0.57(-1.67%)
Aug 31, 2020 34.28 34.50 34.09 34.23 2,094,978 -0.23(-0.66%)
Aug 28, 2020 34.35 34.55 34.04 34.46 1,400,748 +0.29(+0.85%)
Aug 27, 2020 34.14 34.82 34.05 34.17 954,441 +0.06(+0.19%)
Aug 26, 2020 34.22 34.55 33.85 34.11 941,942 -0.11(-0.32%)
Aug 25, 2020 34.79 34.94 34.21 34.22 1,021,511 -0.36(-1.05%)
Aug 24, 2020 33.63 34.60 33.36 34.58 1,154,665 +1.11(+3.32%)
Aug 21, 2020 33.62 33.67 32.94 33.47 1,993,152 -0.33(-0.97%)
Aug 20, 2020 34.11 34.32 33.77 33.80 1,085,795 -0.63(-1.82%)
Aug 19, 2020 34.45 34.83 34.24 34.43 1,253,694 +0.08(+0.24%)
Aug 18, 2020 34.39 34.57 34.01 34.34 1,155,541 +0.02(+0.05%)
Aug 17, 2020 34.23 34.63 33.89 34.33 1,787,266 +0.05(+0.16%)
Aug 14, 2020 34.07 34.63 33.98 34.27 990,199 -0.12(-0.34%)
Aug 13, 2020 34.68 34.94 34.20 34.39 1,177,878 -0.56(-1.61%)
Aug 12, 2020 35.23 35.55 34.71 34.95 1,872,483 +0.20(+0.58%)
Aug 11, 2020 35.22 35.69 34.66 34.75 2,024,873 +0.28(+0.82%)
Aug 10, 2020 34.03 34.52 34.02 34.47 1,918,167 +0.57(+1.69%)
Aug 07, 2020 32.98 33.94 32.98 33.90 1,570,509 +0.64(+1.91%)
Aug 06, 2020 32.90 33.43 32.84 33.26 1,737,186 +0.04(+0.11%)
Aug 05, 2020 33.72 33.91 33.04 33.22 1,792,410 -0.20(-0.60%)
Aug 04, 2020 33.45 33.87 33.29 33.42 1,718,374 -0.05(-0.16%)
Aug 03, 2020 34.14 34.16 33.36 33.48 1,934,296 -0.65(-1.89%)
Jul 31, 2020 34.13 34.84 33.63 34.12 4,851,822 +0.07(+0.21%)
Jul 30, 2020 34.94 35.49 33.77 34.05 4,718,411 +0.65(+1.93%)
Jul 29, 2020 33.21 33.59 32.76 33.41 2,826,138 +0.37(+1.13%)
Jul 28, 2020 32.74 33.51 32.74 33.03 2,323,432 +0.15(+0.47%)
Jul 27, 2020 33.04 33.19 32.56 32.88 1,774,350 -0.31(-0.93%)
Jul 24, 2020 33.11 33.42 32.96 33.19 1,731,144 -0.05(-0.16%)
Jul 23, 2020 32.51 33.44 32.45 33.24 2,114,030 +0.68(+2.09%)
Jul 22, 2020 32.38 32.73 32.08 32.56 1,564,497 -0.05(-0.14%)
Jul 21, 2020 32.11 32.96 32.11 32.61 1,996,621 +0.77(+2.43%)
Jul 20, 2020 32.67 32.67 31.64 31.83 2,041,749 -0.98(-2.99%)
Jul 17, 2020 32.75 33.11 32.44 32.82 1,640,656 +0.01(+0.03%)
Jul 16, 2020 32.44 33.15 32.27 32.81 1,333,990 +0.27(+0.84%)
Jul 15, 2020 32.59 33.27 32.36 32.53 2,362,512 +0.63(+1.97%)
Jul 14, 2020 30.98 32.03 30.66 31.91 1,985,230 +0.69(+2.21%)
Jul 13, 2020 31.49 31.60 30.62 31.21 2,294,673 -0.31(-0.98%)
Jul 10, 2020 30.34 31.56 30.21 31.52 1,656,599 +1.28(+4.24%)
Jul 09, 2020 31.40 31.50 30.18 30.24 2,365,442 -1.36(-4.29%)
Jul 08, 2020 31.65 31.94 31.29 31.60 2,343,210 +0.07(+0.23%)
Jul 07, 2020 31.98 32.15 31.51 31.52 2,208,795 -0.91(-2.80%)
Jul 06, 2020 32.74 33.01 31.97 32.43 1,720,198 +0.29(+0.91%)
Jul 02, 2020 32.49 32.87 31.98 32.14 1,584,582 +0.25(+0.80%)
Jul 01, 2020 31.41 32.34 30.93 31.89 3,217,533 +0.64(+2.04%)
Jun 30, 2020 32.22 32.24 30.51 31.25 7,171,546 -0.96(-2.99%)
Jun 29, 2020 31.82 32.47 31.66 32.22 3,078,511 +0.90(+2.88%)
Jun 26, 2020 32.15 32.22 31.11 31.31 3,961,896 -1.05(-3.23%)
Jun 25, 2020 32.87 32.87 31.85 32.36 3,648,219 -0.84(-2.52%)
Jun 24, 2020 34.00 34.03 32.81 33.20 3,323,113 -1.34(-3.87%)
Jun 23, 2020 34.99 35.04 34.24 34.53 2,079,369 +0.02(+0.05%)
Jun 22, 2020 34.39 34.63 33.90 34.52 1,932,463 -0.07(-0.21%)
Jun 19, 2020 35.94 36.29 34.49 34.59 4,188,940 -0.95(-2.69%)
Jun 18, 2020 34.80 35.74 34.62 35.54 1,492,113 +0.28(+0.80%)
Jun 17, 2020 36.32 36.39 35.05 35.26 2,203,382 -0.94(-2.59%)
Jun 16, 2020 36.15 36.36 34.69 36.20 4,680,282 +1.40(+4.03%)
Jun 15, 2020 33.51 35.16 33.21 34.80 2,716,145 +0.19(+0.55%)
Jun 12, 2020 34.24 34.65 33.42 34.61 3,586,750 +1.36(+4.10%)
Jun 11, 2020 34.56 35.02 33.09 33.24 3,463,450 -2.68(-7.47%)
Jun 10, 2020 37.94 37.95 35.90 35.93 2,298,475 -2.05(-5.39%)
Jun 09, 2020 38.44 38.68 37.85 37.97 2,978,844 -1.47(-3.74%)
Jun 08, 2020 39.34 39.73 38.76 39.45 3,087,777 +0.88(+2.29%)
Jun 05, 2020 39.75 40.28 38.46 38.56 3,244,809 +0.08(+0.21%)
Jun 04, 2020 36.93 38.48 36.75 38.48 8,155,864 +1.61(+4.37%)
Jun 03, 2020 36.38 37.83 36.29 36.87 4,532,195 +1.11(+3.10%)
Jun 02, 2020 35.13 35.83 34.83 35.76 2,311,217 +1.23(+3.56%)
Jun 01, 2020 34.70 34.93 34.32 34.53 2,098,925 +0.01(+0.03%)
May 29, 2020 34.20 34.60 33.75 34.53 3,898,015 -0.35(-1.02%)
May 28, 2020 36.70 36.79 34.81 34.88 3,182,783 -1.26(-3.50%)
May 27, 2020 34.23 36.20 33.93 36.14 5,342,380 +2.60(+7.75%)
May 26, 2020 33.96 34.33 33.08 33.54 6,313,652 +0.05(+0.14%)
May 22, 2020 33.23 33.77 32.85 33.50 3,134,971 +0.04(+0.11%)
May 21, 2020 34.23 34.45 33.38 33.46 6,137,057 -1.00(-2.90%)
May 20, 2020 34.82 35.08 34.31 34.46 1,860,424 +0.05(+0.16%)
May 19, 2020 35.02 35.14 34.13 34.41 1,625,989 -0.65(-1.87%)
May 18, 2020 34.01 35.31 34.01 35.06 2,059,990 +2.00(+6.05%)
May 15, 2020 33.02 33.62 32.70 33.06 2,149,939 +0.05(+0.17%)
May 14, 2020 32.34 33.20 31.50 33.01 2,685,501 +0.06(+0.19%)
May 13, 2020 33.96 34.03 32.52 32.94 2,620,010 -1.34(-3.90%)
May 12, 2020 35.10 35.27 34.28 34.28 2,312,585 -0.77(-2.21%)
May 11, 2020 35.11 35.49 34.75 35.05 2,070,969 -0.32(-0.90%)
May 08, 2020 34.90 35.53 34.53 35.37 1,752,694 +1.17(+3.43%)
May 07, 2020 34.69 35.13 33.79 34.20 2,254,129 -0.07(-0.21%)
May 06, 2020 34.45 34.83 33.78 34.27 2,221,587 +0.22(+0.64%)
May 05, 2020 34.95 35.11 34.05 34.05 2,190,780 -0.68(-1.96%)
May 04, 2020 35.02 35.29 33.91 34.73 3,222,324 -0.66(-1.88%)
May 01, 2020 36.66 36.81 35.32 35.40 2,924,529 -1.90(-5.10%)
Apr 30, 2020 38.08 38.95 36.88 37.30 6,001,747 -4.69(-11.18%)
Apr 29, 2020 42.06 42.97 41.76 41.99 3,322,216 +0.66(+1.61%)
Apr 28, 2020 41.96 42.08 40.87 41.33 2,939,570 +0.77(+1.91%)
Apr 27, 2020 39.30 40.78 39.08 40.56 1,811,322 +1.42(+3.63%)
Apr 24, 2020 38.26 39.31 38.09 39.14 1,489,586 +1.05(+2.77%)
Apr 23, 2020 38.39 39.35 38.02 38.08 1,649,953 -0.21(-0.55%)
Apr 22, 2020 39.02 39.02 38.06 38.29 1,598,585 +0.00(+0.00%)
Apr 21, 2020 38.66 38.91 37.95 38.29 2,012,735 -1.26(-3.20%)
Apr 20, 2020 39.56 40.56 39.31 39.55 1,793,097 -0.81(-2.01%)
Apr 17, 2020 40.15 40.71 39.57 40.36 2,567,415 +1.10(+2.80%)
Apr 16, 2020 40.76 40.76 38.57 39.26 2,964,222 -1.30(-3.21%)
Apr 15, 2020 41.39 41.62 39.52 40.56 1,736,969 -1.79(-4.23%)
Apr 14, 2020 41.53 43.00 41.32 42.36 1,997,153 +1.41(+3.44%)
Apr 13, 2020 42.97 43.20 40.08 40.95 1,857,825 -2.16(-5.02%)
Apr 09, 2020 41.72 43.88 41.57 43.11 2,284,296 +1.62(+3.90%)
Apr 08, 2020 39.78 41.89 39.62 41.49 1,878,734 +1.90(+4.80%)
Apr 07, 2020 40.63 41.14 39.52 39.59 2,332,261 +0.57(+1.47%)
Apr 06, 2020 38.57 39.31 37.42 39.02 2,199,069 +1.72(+4.61%)
Apr 03, 2020 36.20 37.78 36.18 37.30 2,030,754 +0.92(+2.52%)
Apr 02, 2020 34.08 36.58 33.70 36.38 2,814,035 +1.96(+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.