Skip to main content

Molson Coors Brewing (NY: TAP )

67.25 -0.09 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.00 49.20 47.73 49.13 2,840,892 +0.57(+1.18%)
May 30, 2019 49.04 49.42 48.16 48.56 2,325,001 -0.63(-1.28%)
May 29, 2019 50.61 50.63 48.83 49.19 2,424,902 -1.58(-3.11%)
May 28, 2019 52.09 52.29 50.67 50.77 1,905,710 -1.31(-2.52%)
May 24, 2019 52.74 52.93 51.94 52.08 1,213,052 -0.62(-1.18%)
May 23, 2019 52.14 52.72 51.77 52.70 1,360,747 +0.15(+0.29%)
May 22, 2019 51.90 52.71 51.77 52.55 1,151,346 +0.43(+0.82%)
May 21, 2019 51.58 52.17 51.50 52.13 871,452 +0.63(+1.22%)
May 20, 2019 51.73 52.11 51.34 51.50 962,829 -0.53(-1.02%)
May 17, 2019 51.72 52.32 51.62 52.03 943,360 +0.11(+0.21%)
May 16, 2019 51.77 52.54 51.67 51.92 1,541,222 +0.21(+0.41%)
May 15, 2019 51.74 52.24 51.50 51.71 1,397,969 -0.11(-0.21%)
May 14, 2019 51.53 52.22 51.34 51.81 1,292,134 +0.49(+0.95%)
May 13, 2019 51.46 51.52 50.89 51.33 1,211,228 -0.68(-1.31%)
May 10, 2019 51.64 52.03 50.87 52.01 1,449,484 +0.26(+0.50%)
May 09, 2019 52.14 52.30 51.03 51.75 1,569,725 -0.74(-1.40%)
May 08, 2019 53.07 53.08 51.90 52.49 2,204,707 -0.80(-1.50%)
May 07, 2019 53.74 53.87 52.84 53.29 1,908,610 -0.80(-1.48%)
May 06, 2019 53.88 54.54 53.77 54.09 1,315,346 -0.35(-0.64%)
May 03, 2019 53.62 54.49 53.48 54.43 1,925,618 +1.29(+2.42%)
May 02, 2019 52.51 53.21 51.89 53.15 2,144,508 +0.51(+0.96%)
May 01, 2019 55.87 55.87 52.50 52.64 5,390,601 -4.29(-7.54%)
Apr 30, 2019 56.52 57.05 56.12 56.93 2,693,129 +0.27(+0.49%)
Apr 29, 2019 56.52 56.84 56.38 56.66 2,439,040 +0.04(+0.08%)
Apr 26, 2019 55.89 56.87 55.89 56.61 1,510,368 +0.91(+1.64%)
Apr 25, 2019 54.95 55.88 54.73 55.70 1,532,601 +0.26(+0.46%)
Apr 24, 2019 54.45 55.46 54.32 55.44 1,872,716 +1.09(+2.01%)
Apr 23, 2019 54.24 54.35 53.50 54.35 1,785,740 +0.11(+0.20%)
Apr 22, 2019 54.54 55.28 54.14 54.24 2,133,305 -0.21(-0.39%)
Apr 18, 2019 52.95 54.57 52.93 54.46 2,162,388 +1.76(+3.33%)
Apr 17, 2019 52.85 53.34 52.52 52.70 1,148,415 -0.10(-0.18%)
Apr 16, 2019 53.62 53.90 52.71 52.80 1,997,091 -0.82(-1.52%)
Apr 15, 2019 53.44 53.76 53.22 53.62 1,116,916 +0.42(+0.78%)
Apr 12, 2019 53.44 54.05 53.11 53.20 822,043 -0.08(-0.15%)
Apr 11, 2019 53.06 53.85 52.97 53.28 1,650,575 +0.59(+1.13%)
Apr 10, 2019 52.77 52.92 52.12 52.68 1,894,972 -0.13(-0.25%)
Apr 09, 2019 53.46 53.67 52.53 52.82 1,610,751 -1.10(-2.04%)
Apr 08, 2019 53.53 54.11 53.53 53.92 1,321,006 +0.14(+0.26%)
Apr 05, 2019 53.89 54.10 53.34 53.77 1,205,160 -0.12(-0.21%)
Apr 04, 2019 53.26 54.02 53.07 53.89 1,521,334 +0.82(+1.54%)
Apr 03, 2019 53.30 53.57 52.66 53.07 1,683,300 -0.28(-0.52%)
Apr 02, 2019 53.59 53.64 53.07 53.35 1,247,992 -0.20(-0.36%)
Apr 01, 2019 53.18 53.80 53.07 53.54 1,503,305 +0.64(+1.21%)
Mar 29, 2019 52.94 53.42 52.72 52.91 2,081,887 +0.34(+0.64%)
Mar 28, 2019 52.68 52.95 52.45 52.57 1,549,449 -0.02(-0.03%)
Mar 27, 2019 52.60 53.01 52.13 52.59 1,572,448 -0.17(-0.32%)
Mar 26, 2019 52.41 52.75 52.22 52.75 1,460,742 +0.65(+1.24%)
Mar 25, 2019 52.65 52.79 52.11 52.11 1,396,676 -0.62(-1.18%)
Mar 22, 2019 53.52 53.52 52.72 52.73 1,381,272 -1.21(-2.24%)
Mar 21, 2019 52.75 53.93 52.73 53.93 1,444,641 +0.92(+1.74%)
Mar 20, 2019 53.68 53.77 52.52 53.01 2,494,853 -0.88(-1.63%)
Mar 19, 2019 54.21 54.49 53.63 53.89 1,806,694 -0.17(-0.31%)
Mar 18, 2019 54.09 54.34 53.80 54.06 1,237,966 +0.12(+0.21%)
Mar 15, 2019 53.65 54.58 53.60 53.94 2,750,368 +0.29(+0.55%)
Mar 14, 2019 53.72 53.98 53.48 53.65 2,377,548 -0.09(-0.17%)
Mar 13, 2019 53.45 54.26 53.36 53.74 2,377,129 +0.34(+0.63%)
Mar 12, 2019 53.39 53.68 53.18 53.40 1,230,893 +0.10(+0.18%)
Mar 11, 2019 52.80 53.45 52.57 53.30 1,285,911 +0.58(+1.09%)
Mar 08, 2019 53.29 53.37 52.61 52.73 1,123,756 -0.52(-0.98%)
Mar 07, 2019 53.39 53.45 52.99 53.25 1,750,788 -0.11(-0.20%)
Mar 06, 2019 54.25 54.48 53.08 53.36 1,829,506 -0.82(-1.52%)
Mar 05, 2019 54.10 54.47 53.64 54.18 1,925,689 -0.14(-0.26%)
Mar 04, 2019 54.41 54.71 53.75 54.32 1,792,796 -0.14(-0.26%)
Mar 01, 2019 54.58 55.12 54.38 54.47 2,365,673 +0.14(+0.26%)
Feb 28, 2019 54.07 54.88 53.88 54.32 1,909,112 +0.48(+0.90%)
Feb 27, 2019 53.58 54.04 53.46 53.84 2,846,237 +0.06(+0.11%)
Feb 26, 2019 53.90 54.06 53.64 53.78 1,284,055 +0.00(+0.00%)
Feb 25, 2019 54.84 54.84 53.78 53.78 2,728,573 -0.78(-1.44%)
Feb 22, 2019 54.19 54.68 53.30 54.56 1,394,037 -0.13(-0.24%)
Feb 21, 2019 54.27 55.23 53.81 54.69 1,617,740 +0.61(+1.12%)
Feb 20, 2019 53.71 55.65 53.71 54.09 3,507,958 +0.25(+0.46%)
Feb 19, 2019 53.44 54.05 53.03 53.84 1,855,694 +0.18(+0.33%)
Feb 15, 2019 53.21 53.88 52.95 53.66 1,835,788 +0.94(+1.79%)
Feb 14, 2019 52.31 53.17 52.26 52.72 2,709,983 +0.14(+0.27%)
Feb 13, 2019 52.08 52.65 51.47 52.58 5,596,293 +0.43(+0.83%)
Feb 12, 2019 53.05 54.62 51.99 52.15 8,665,728 -5.44(-9.44%)
Feb 11, 2019 57.37 57.61 56.92 57.58 2,845,082 +0.37(+0.65%)
Feb 08, 2019 57.64 57.92 56.79 57.21 1,910,813 -0.56(-0.96%)
Feb 07, 2019 57.84 58.25 57.44 57.77 1,350,958 -0.09(-0.15%)
Feb 06, 2019 58.34 58.75 57.35 57.86 1,636,376 -0.74(-1.26%)
Feb 05, 2019 58.37 59.24 58.07 58.60 2,052,483 +0.58(+1.00%)
Feb 04, 2019 58.08 58.29 57.59 58.02 1,314,535 -0.13(-0.23%)
Feb 01, 2019 58.75 59.01 58.07 58.15 1,561,566 -0.54(-0.92%)
Jan 31, 2019 57.72 58.74 57.44 58.69 1,444,491 +1.13(+1.96%)
Jan 30, 2019 57.26 58.05 56.69 57.56 1,167,236 +0.51(+0.90%)
Jan 29, 2019 56.69 57.16 56.18 57.05 1,086,601 +0.53(+0.94%)
Jan 28, 2019 56.55 56.70 55.87 56.52 1,041,895 -0.22(-0.39%)
Jan 25, 2019 56.26 57.42 56.23 56.74 1,648,963 +0.89(+1.59%)
Jan 24, 2019 56.47 56.57 55.51 55.85 1,687,349 -0.91(-1.60%)
Jan 23, 2019 56.72 56.97 56.25 56.76 1,330,467 +0.28(+0.50%)
Jan 22, 2019 55.99 56.52 55.36 56.47 2,288,808 +0.42(+0.75%)
Jan 18, 2019 54.80 56.17 54.80 56.05 1,850,884 +1.62(+2.98%)
Jan 17, 2019 53.87 54.70 53.82 54.43 2,034,561 +0.46(+0.85%)
Jan 16, 2019 54.71 55.13 53.91 53.97 1,425,292 -1.03(-1.87%)
Jan 15, 2019 55.06 55.26 54.39 55.00 1,293,166 +0.06(+0.11%)
Jan 14, 2019 55.55 55.84 54.79 54.94 2,960,098 -0.86(-1.55%)
Jan 11, 2019 55.75 56.11 55.26 55.80 1,752,478 +0.42(+0.76%)
Jan 10, 2019 54.06 55.69 53.88 55.38 3,025,598 +1.64(+3.05%)
Jan 09, 2019 53.31 54.00 52.84 53.74 1,487,442 -0.15(-0.28%)
Jan 08, 2019 52.86 54.15 52.34 53.89 2,208,540 +1.40(+2.67%)
Jan 07, 2019 52.27 53.21 51.88 52.49 2,733,102 -0.11(-0.22%)
Jan 04, 2019 51.28 52.93 51.28 52.61 1,817,060 +1.62(+3.18%)
Jan 03, 2019 50.22 51.19 49.91 50.99 2,271,028 +0.69(+1.37%)
Jan 02, 2019 49.23 50.75 48.72 50.30 1,868,626 +0.82(+1.66%)
Dec 31, 2018 49.22 49.59 48.40 49.48 2,215,227 +0.19(+0.39%)
Dec 28, 2018 49.95 50.32 49.07 49.29 2,725,080 -0.53(-1.06%)
Dec 27, 2018 49.06 49.83 48.20 49.81 2,611,619 +0.33(+0.68%)
Dec 26, 2018 48.73 49.49 48.10 49.48 4,266,474 +0.89(+1.83%)
Dec 24, 2018 48.84 49.21 47.73 48.59 1,232,750 -0.31(-0.63%)
Dec 21, 2018 50.43 51.65 48.84 48.90 3,296,906 -1.53(-3.04%)
Dec 20, 2018 50.79 51.50 49.92 50.43 2,469,644 -0.47(-0.92%)
Dec 19, 2018 52.33 53.04 50.68 50.90 2,353,975 -1.35(-2.58%)
Dec 18, 2018 53.58 54.66 51.83 52.25 2,550,293 -1.12(-2.10%)
Dec 17, 2018 54.49 54.88 53.11 53.36 2,554,435 -1.26(-2.31%)
Dec 14, 2018 55.21 55.50 54.48 54.62 1,816,039 -1.06(-1.90%)
Dec 13, 2018 55.91 56.55 55.28 55.68 1,913,135 +0.11(+0.21%)
Dec 12, 2018 55.58 57.06 55.51 55.57 3,103,279 +0.47(+0.85%)
Dec 11, 2018 55.51 56.11 54.79 55.10 1,390,553 -0.18(-0.32%)
Dec 10, 2018 56.15 56.17 54.36 55.28 1,606,707 -0.56(-0.99%)
Dec 07, 2018 56.52 57.60 55.53 55.83 2,231,458 -0.96(-1.69%)
Dec 06, 2018 56.58 56.84 55.58 56.79 2,238,396 -0.36(-0.63%)
Dec 04, 2018 58.04 58.42 57.02 57.15 2,297,743 -1.12(-1.92%)
Dec 03, 2018 58.03 58.30 56.56 58.27 2,286,410 +0.33(+0.56%)
Nov 30, 2018 56.84 58.02 56.83 57.95 3,014,171 +1.29(+2.27%)
Nov 29, 2018 57.49 57.69 56.16 56.66 2,070,024 -1.05(-1.82%)
Nov 28, 2018 56.97 57.88 56.63 57.71 2,992,948 +0.65(+1.14%)
Nov 27, 2018 56.46 57.20 55.87 57.06 1,483,716 +0.17(+0.29%)
Nov 26, 2018 56.67 57.21 56.30 56.89 2,188,716 +0.77(+1.37%)
Nov 23, 2018 56.19 56.52 55.74 56.12 803,373 -0.03(-0.05%)
Nov 21, 2018 56.15 56.15 56.15 0 -0.66(-1.16%)
Nov 20, 2018 57.52 58.64 56.53 56.81 2,256,823 -1.32(-2.27%)
Nov 19, 2018 56.86 58.41 56.82 58.13 2,470,122 +1.44(+2.55%)
Nov 16, 2018 56.52 56.85 56.10 56.68 1,858,016 +0.04(+0.08%)
Nov 15, 2018 56.67 56.76 55.97 56.64 1,470,032 -0.05(-0.09%)
Nov 14, 2018 56.81 56.89 56.00 56.69 1,366,396 +0.23(+0.40%)
Nov 13, 2018 57.54 57.88 56.18 56.46 1,745,253 -0.88(-1.54%)
Nov 12, 2018 56.08 57.84 55.74 57.35 2,714,779 +0.88(+1.55%)
Nov 09, 2018 56.08 56.70 55.69 56.47 2,453,408 +0.46(+0.83%)
Nov 08, 2018 55.58 56.66 55.43 56.01 2,110,554 +0.31(+0.55%)
Nov 07, 2018 55.27 56.02 54.51 55.70 2,293,835 +0.85(+1.55%)
Nov 06, 2018 54.64 55.55 53.56 54.85 2,592,868 -0.39(-0.70%)
Nov 05, 2018 55.39 56.02 54.73 55.24 2,420,534 -0.03(-0.05%)
Nov 02, 2018 57.87 58.15 54.63 55.27 2,994,549 -2.51(-4.35%)
Nov 01, 2018 56.69 59.21 56.25 57.78 4,499,395 +1.74(+3.11%)
Oct 31, 2018 54.37 56.83 53.69 56.04 7,109,405 +5.07(+9.95%)
Oct 30, 2018 49.74 51.17 49.47 50.97 5,448,911 +1.42(+2.86%)
Oct 29, 2018 49.29 49.92 49.08 49.55 3,771,562 +0.78(+1.60%)
Oct 26, 2018 49.63 49.80 48.61 48.77 4,131,082 -0.99(-1.99%)
Oct 25, 2018 50.97 51.08 49.60 49.76 4,689,334 -2.20(-4.23%)
Oct 24, 2018 51.27 52.79 51.27 51.96 2,350,656 +0.91(+1.78%)
Oct 23, 2018 51.32 51.65 49.92 51.05 2,096,931 -0.52(-1.00%)
Oct 22, 2018 52.60 52.83 51.54 51.56 1,455,412 -0.88(-1.69%)
Oct 19, 2018 51.83 52.92 51.83 52.45 914,160 +0.81(+1.58%)
Oct 18, 2018 52.31 52.87 51.44 51.63 1,241,152 -0.53(-1.01%)
Oct 17, 2018 52.20 52.81 51.49 52.16 1,677,372 -0.58(-1.10%)
Oct 16, 2018 52.53 53.02 52.04 52.73 1,400,237 +0.49(+0.94%)
Oct 15, 2018 52.03 52.70 52.01 52.24 1,514,533 +0.30(+0.57%)
Oct 12, 2018 52.53 52.70 51.48 51.95 1,365,644 -0.23(-0.44%)
Oct 11, 2018 53.72 54.04 52.11 52.17 2,741,987 -1.51(-2.81%)
Oct 10, 2018 53.88 54.77 53.66 53.68 1,529,729 -0.37(-0.68%)
Oct 09, 2018 54.61 54.63 53.89 54.05 1,399,851 -0.89(-1.63%)
Oct 08, 2018 54.35 55.24 54.20 54.94 1,307,352 +0.75(+1.39%)
Oct 05, 2018 53.98 54.62 53.72 54.19 2,032,876 +0.46(+0.85%)
Oct 04, 2018 53.51 54.07 53.23 53.73 2,429,383 +0.02(+0.03%)
Oct 03, 2018 54.80 55.06 53.39 53.72 2,604,996 -0.62(-1.14%)
Oct 02, 2018 53.51 54.40 53.51 54.34 2,037,854 +0.74(+1.39%)
Oct 01, 2018 53.92 54.07 53.50 53.59 1,884,761 -0.25(-0.47%)
Sep 28, 2018 53.86 54.24 53.61 53.85 1,820,211 -0.21(-0.39%)
Sep 27, 2018 54.34 54.70 53.79 54.06 1,052,104 -0.46(-0.85%)
Sep 26, 2018 54.47 55.07 54.06 54.52 1,728,656 +0.38(+0.70%)
Sep 25, 2018 54.97 54.97 53.69 54.14 2,404,838 -0.56(-1.02%)
Sep 24, 2018 56.19 56.47 54.49 54.70 3,532,209 -2.01(-3.55%)
Sep 21, 2018 56.93 57.11 56.34 56.72 3,367,226 -0.12(-0.22%)
Sep 20, 2018 56.72 57.76 56.33 56.84 2,494,368 +0.56(+1.00%)
Sep 19, 2018 55.64 57.12 55.64 56.28 1,966,516 +0.36(+0.64%)
Sep 18, 2018 56.27 56.48 55.59 55.92 1,475,550 -0.15(-0.27%)
Sep 17, 2018 55.42 56.26 55.16 56.07 1,818,448 +0.79(+1.43%)
Sep 14, 2018 55.40 55.41 54.84 55.28 1,736,493 -0.30(-0.54%)
Sep 13, 2018 55.57 55.82 55.07 55.58 1,058,426 +0.35(+0.63%)
Sep 12, 2018 54.92 55.53 54.81 55.23 1,814,848 +0.22(+0.40%)
Sep 11, 2018 56.08 56.46 54.89 55.01 2,585,133 -1.66(-2.94%)
Sep 10, 2018 55.93 57.05 55.76 56.67 2,203,269 +0.83(+1.49%)
Sep 07, 2018 57.35 57.37 55.42 55.84 2,914,029 -2.30(-3.96%)
Sep 06, 2018 57.66 58.34 57.24 58.15 1,563,038 +0.67(+1.16%)
Sep 05, 2018 56.38 57.70 56.36 57.48 1,517,909 +0.67(+1.17%)
Sep 04, 2018 58.13 58.43 56.47 56.81 2,754,237 -1.62(-2.77%)
Aug 31, 2018 58.43 58.43 58.43 0 -0.17(-0.28%)
Aug 30, 2018 58.61 59.03 58.29 58.60 1,045,578 -0.09(-0.15%)
Aug 29, 2018 58.49 58.81 57.84 58.69 2,045,245 +0.37(+0.64%)
Aug 28, 2018 59.06 59.55 58.12 58.31 1,366,205 -0.85(-1.44%)
Aug 27, 2018 59.27 59.58 58.24 59.17 1,189,952 -0.03(-0.06%)
Aug 24, 2018 59.70 60.16 59.18 59.20 1,136,590 -0.06(-0.10%)
Aug 23, 2018 59.21 59.65 59.02 59.26 1,505,604 -0.09(-0.15%)
Aug 22, 2018 59.48 59.49 58.98 59.35 1,058,020 -0.04(-0.07%)
Aug 21, 2018 59.96 60.02 59.37 59.39 1,456,511 -0.37(-0.63%)
Aug 20, 2018 59.62 60.01 59.27 59.77 1,894,343 +0.10(+0.17%)
Aug 17, 2018 59.33 60.09 59.02 59.66 1,697,013 +0.58(+0.99%)
Aug 16, 2018 58.66 59.36 58.49 59.08 1,523,308 +0.62(+1.06%)
Aug 15, 2018 58.25 58.54 57.69 58.46 1,923,666 -0.18(-0.31%)
Aug 14, 2018 57.34 58.91 57.27 58.65 1,863,401 +1.70(+2.98%)
Aug 13, 2018 56.67 57.19 56.20 56.95 2,795,919 -0.02(-0.03%)
Aug 10, 2018 57.44 57.79 56.74 56.97 2,661,466 -0.94(-1.62%)
Aug 09, 2018 57.72 58.51 57.55 57.91 2,197,848 -0.03(-0.06%)
Aug 08, 2018 59.92 60.02 57.90 57.94 2,936,394 -1.93(-3.23%)
Aug 07, 2018 60.24 60.31 59.35 59.87 1,823,176 -0.23(-0.38%)
Aug 06, 2018 60.33 60.86 60.00 60.10 2,453,797 -0.12(-0.20%)
Aug 03, 2018 60.09 60.78 59.79 60.22 2,530,237 +0.32(+0.54%)
Aug 02, 2018 60.73 60.88 59.02 59.90 5,469,946 -0.44(-0.72%)
Aug 01, 2018 56.78 61.82 56.09 60.33 8,783,085 +2.03(+3.48%)
Jul 31, 2018 58.36 59.25 57.81 58.31 4,879,165 +0.20(+0.34%)
Jul 30, 2018 55.78 58.58 55.78 58.11 4,569,760 +2.17(+3.87%)
Jul 27, 2018 56.83 57.24 55.38 55.94 2,272,605 -0.89(-1.56%)
Jul 26, 2018 56.60 57.61 56.19 56.83 4,578,619 -0.10(-0.17%)
Jul 25, 2018 56.44 57.08 56.30 56.92 4,551,649 +0.87(+1.55%)
Jul 24, 2018 54.61 56.45 54.61 56.05 5,004,879 +1.02(+1.85%)
Jul 23, 2018 54.40 55.40 54.39 55.03 2,482,765 +0.34(+0.62%)
Jul 20, 2018 55.85 55.85 54.51 54.69 4,836,433 -0.89(-1.60%)
Jul 19, 2018 55.69 56.09 55.27 55.58 4,657,403 -0.42(-0.75%)
Jul 18, 2018 58.20 58.34 55.49 56.00 3,905,925 -2.31(-3.96%)
Jul 17, 2018 57.91 59.07 57.83 58.31 5,652,777 +0.09(+0.15%)
Jul 16, 2018 59.27 59.34 58.13 58.22 2,135,912 -1.04(-1.76%)
Jul 13, 2018 58.96 59.45 58.78 59.26 1,701,642 +0.34(+0.58%)
Jul 12, 2018 59.87 59.90 58.78 58.92 1,617,005 -0.78(-1.31%)
Jul 11, 2018 59.71 4,501,545 +0.19(+0.32%)
Jul 10, 2018 60.47 60.64 59.40 59.52 2,287,952 -1.24(-2.05%)
Jul 09, 2018 61.49 61.74 60.63 60.76 1,716,780 -0.70(-1.13%)
Jul 06, 2018 60.98 61.63 60.71 61.46 1,865,414 +0.80(+1.32%)
Jul 05, 2018 59.45 60.73 59.25 60.66 2,462,021 +1.75(+2.97%)
Jul 03, 2018 58.91 58.91 58.91 0 +0.06(+0.10%)
Jul 02, 2018 58.92 59.30 58.48 58.85 1,265,768 -0.37(-0.62%)
Jun 29, 2018 59.13 59.75 58.63 59.21 2,104,757 +0.17(+0.29%)
Jun 28, 2018 59.13 59.72 58.59 59.04 1,888,812 +0.04(+0.07%)
Jun 27, 2018 59.38 60.09 58.80 58.99 2,174,136 -0.71(-1.20%)
Jun 26, 2018 60.46 60.52 59.29 59.71 2,309,232 -1.03(-1.69%)
Jun 25, 2018 60.05 61.75 60.04 60.73 2,555,763 +0.67(+1.12%)
Jun 22, 2018 59.24 60.26 58.94 60.06 2,963,247 +1.35(+2.30%)
Jun 21, 2018 59.37 59.39 58.45 58.71 1,686,290 -0.56(-0.94%)
Jun 20, 2018 58.85 59.34 58.28 59.27 3,197,696 +0.43(+0.72%)
Jun 19, 2018 58.04 58.99 57.87 58.85 1,971,207 +0.53(+0.91%)
Jun 18, 2018 58.40 58.53 57.78 58.31 2,971,663 -0.77(-1.30%)
Jun 15, 2018 59.16 58.06 59.08 3,893,183 +1.02(+1.75%)
Jun 14, 2018 57.55 58.13 57.13 58.06 2,377,729 +0.54(+0.94%)
Jun 13, 2018 57.60 58.37 57.10 57.52 2,367,719 +0.01(+0.02%)
Jun 12, 2018 56.42 57.58 56.14 57.51 2,695,112 +1.24(+2.20%)
Jun 11, 2018 55.47 56.49 55.28 56.28 3,511,070 +0.97(+1.75%)
Jun 08, 2018 54.66 55.32 54.63 55.31 1,678,622 +0.82(+1.50%)
Jun 07, 2018 53.50 54.75 53.48 54.49 2,790,269 +0.72(+1.34%)
Jun 06, 2018 54.58 53.77 3,314,236 +0.60(+1.13%)
Jun 05, 2018 53.41 53.58 52.94 53.17 2,401,157 -0.24(-0.46%)
Jun 04, 2018 54.11 54.23 53.17 53.41 1,525,293 -0.20(-0.37%)
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.