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 (%)
Jun 30, 2017 72.76 72.84 72.29 72.32 1,212,481 -0.10(-0.14%)
Jun 29, 2017 73.22 73.22 71.95 72.42 1,565,972 -0.80(-1.10%)
Jun 28, 2017 72.69 73.56 72.46 73.23 1,787,737 +0.87(+1.20%)
Jun 27, 2017 72.37 72.53 71.84 72.36 1,501,711 +0.03(+0.03%)
Jun 26, 2017 72.82 73.02 72.33 72.33 1,386,943 -0.13(-0.17%)
Jun 23, 2017 72.02 72.63 71.84 72.46 2,113,763 +0.46(+0.64%)
Jun 22, 2017 71.79 72.28 71.59 72.00 2,011,439 +0.15(+0.21%)
Jun 21, 2017 72.46 72.76 71.69 71.84 1,643,307 -0.75(-1.03%)
Jun 20, 2017 72.43 73.05 72.37 72.59 1,905,842 +0.07(+0.09%)
Jun 19, 2017 72.93 72.93 71.96 72.52 3,667,890 -0.23(-0.31%)
Jun 16, 2017 73.43 73.58 72.03 72.75 3,759,629 -0.66(-0.90%)
Jun 15, 2017 73.55 73.70 73.08 73.41 2,492,415 -0.40(-0.54%)
Jun 14, 2017 74.83 75.20 73.49 73.81 2,466,400 -0.72(-0.97%)
Jun 13, 2017 74.09 74.74 73.71 74.53 3,264,644 +0.60(+0.82%)
Jun 12, 2017 73.04 74.16 72.77 73.93 4,324,186 +0.72(+0.98%)
Jun 09, 2017 72.71 73.23 72.16 73.21 4,677,699 +0.20(+0.28%)
Jun 08, 2017 75.35 72.06 73.01 10,253,320 -2.19(-2.92%)
Jun 07, 2017 80.41 81.67 73.98 75.20 11,283,459 -5.23(-6.50%)
Jun 06, 2017 80.53 80.88 80.26 80.43 1,217,296 -0.19(-0.24%)
Jun 05, 2017 80.73 80.88 80.10 80.62 2,168,936 -0.51(-0.63%)
Jun 02, 2017 81.15 81.57 80.77 81.13 1,198,571 +0.23(+0.28%)
Jun 01, 2017 79.58 80.91 79.58 80.91 2,132,915 +1.51(+1.90%)
May 31, 2017 80.00 80.66 79.19 79.40 3,534,733 -0.41(-0.51%)
May 30, 2017 79.92 80.25 79.39 79.81 1,920,851 -0.42(-0.52%)
May 26, 2017 78.81 80.46 78.58 80.23 2,070,070 +1.28(+1.62%)
May 25, 2017 79.20 79.39 78.77 78.95 1,850,687 +0.18(+0.23%)
May 24, 2017 78.97 79.15 78.41 78.76 1,650,927 -0.34(-0.43%)
May 23, 2017 79.49 79.67 78.66 79.11 2,760,598 -0.27(-0.34%)
May 22, 2017 78.91 79.65 78.64 79.37 2,640,752 +0.87(+1.10%)
May 19, 2017 77.46 78.58 77.18 78.51 2,360,683 +1.34(+1.74%)
May 18, 2017 77.44 77.45 76.98 77.16 1,985,766 -0.43(-0.55%)
May 17, 2017 78.46 78.81 77.41 77.59 1,730,338 -0.87(-1.11%)
May 16, 2017 78.44 78.90 78.36 78.46 1,160,689 -0.01(-0.01%)
May 15, 2017 77.98 78.63 77.98 78.46 1,151,469 +0.28(+0.36%)
May 12, 2017 77.95 78.39 77.59 78.18 1,567,579 +0.21(+0.27%)
May 11, 2017 77.21 77.99 77.15 77.97 1,338,600 +0.56(+0.72%)
May 10, 2017 77.29 77.46 76.93 77.41 1,118,989 +0.02(+0.02%)
May 09, 2017 78.13 78.30 77.22 77.40 1,527,999 -0.94(-1.20%)
May 08, 2017 77.92 78.40 77.65 78.34 2,861,875 +0.68(+0.87%)
May 05, 2017 76.99 77.75 76.86 77.66 2,377,781 +1.16(+1.52%)
May 04, 2017 75.67 77.86 75.39 76.50 4,295,357 +0.70(+0.92%)
May 03, 2017 76.75 77.60 74.45 75.80 9,845,388 -3.73(-4.69%)
May 02, 2017 79.42 79.82 78.80 79.53 2,352,978 +0.08(+0.10%)
May 01, 2017 80.02 80.44 79.42 79.45 1,110,324 -0.53(-0.66%)
Apr 28, 2017 79.87 80.11 79.37 79.97 1,149,256 +0.09(+0.11%)
Apr 27, 2017 80.23 80.61 79.70 79.88 1,582,173 -0.04(-0.05%)
Apr 26, 2017 80.42 80.71 79.89 79.92 1,165,491 -0.58(-0.71%)
Apr 25, 2017 80.35 80.87 80.33 80.50 1,457,853 +0.40(+0.50%)
Apr 24, 2017 79.75 80.41 79.64 80.10 1,420,892 +0.98(+1.24%)
Apr 21, 2017 79.21 79.40 78.88 79.11 2,167,296 -0.16(-0.20%)
Apr 20, 2017 79.63 79.72 78.90 79.27 1,927,181 -0.93(-1.15%)
Apr 19, 2017 80.33 80.58 79.87 80.20 1,767,244 -0.13(-0.17%)
Apr 18, 2017 79.21 80.57 79.00 80.33 1,410,210 +0.99(+1.25%)
Apr 17, 2017 79.05 79.38 78.79 79.34 810,595 +0.48(+0.60%)
Apr 13, 2017 79.65 79.74 78.86 78.86 1,026,279 -0.83(-1.05%)
Apr 12, 2017 79.67 79.83 79.37 79.70 1,001,392 -0.02(-0.02%)
Apr 11, 2017 79.87 79.87 78.99 79.72 1,309,623 -0.26(-0.32%)
Apr 10, 2017 79.45 80.15 79.28 79.97 992,045 +0.43(+0.55%)
Apr 07, 2017 79.95 80.26 79.38 79.54 1,193,832 -0.53(-0.66%)
Apr 06, 2017 79.75 80.90 79.73 80.07 1,738,052 +0.45(+0.57%)
Apr 05, 2017 79.62 80.27 79.32 79.62 1,734,403 -0.11(-0.14%)
Apr 04, 2017 79.47 79.86 78.90 79.72 1,844,679 +0.11(+0.14%)
Apr 03, 2017 80.05 80.29 79.38 79.62 1,592,600 -0.21(-0.26%)
Mar 31, 2017 79.52 80.22 79.40 79.82 1,742,961 +0.12(+0.15%)
Mar 30, 2017 80.24 80.53 79.65 79.71 1,567,887 -0.91(-1.13%)
Mar 29, 2017 80.21 80.68 79.85 80.62 1,337,795 +0.30(+0.37%)
Mar 28, 2017 80.27 80.54 79.64 80.32 1,669,685 -0.13(-0.17%)
Mar 27, 2017 80.56 80.88 80.18 80.45 1,237,532 -0.47(-0.58%)
Mar 24, 2017 81.14 81.51 80.68 80.92 703,435 -0.19(-0.24%)
Mar 23, 2017 80.97 81.67 80.95 81.11 1,046,561 -0.22(-0.27%)
Mar 22, 2017 81.94 82.11 81.20 81.33 1,063,581 -0.43(-0.53%)
Mar 21, 2017 82.36 83.11 81.73 81.76 2,183,011 -0.51(-0.62%)
Mar 20, 2017 82.23 82.46 81.72 82.27 1,563,105 +0.22(+0.26%)
Mar 17, 2017 82.36 82.88 80.92 82.05 1,933,220 +0.13(+0.15%)
Mar 16, 2017 81.72 82.14 81.42 81.93 1,175,435 +0.28(+0.34%)
Mar 15, 2017 81.02 82.01 80.90 81.65 1,176,813 +0.66(+0.81%)
Mar 14, 2017 81.36 81.83 80.90 80.99 882,267 -0.32(-0.39%)
Mar 13, 2017 80.75 81.36 80.61 81.31 1,791,641 +0.33(+0.40%)
Mar 10, 2017 81.21 81.21 80.46 80.98 1,024,393 +0.26(+0.32%)
Mar 09, 2017 80.59 81.01 80.25 80.72 1,557,385 +0.02(+0.02%)
Mar 08, 2017 80.70 81.05 80.27 80.71 2,341,401 -0.18(-0.23%)
Mar 07, 2017 81.93 82.04 80.72 80.89 1,853,731 -1.03(-1.26%)
Mar 06, 2017 82.98 83.11 81.86 81.93 1,183,683 -1.35(-1.62%)
Mar 03, 2017 82.03 83.28 81.95 83.28 2,292,657 +1.13(+1.38%)
Mar 02, 2017 82.54 83.02 82.08 82.14 1,715,485 -0.98(-1.17%)
Mar 01, 2017 83.79 84.14 83.08 83.12 1,589,687 -0.61(-0.73%)
Feb 28, 2017 83.23 83.99 82.61 83.73 1,986,916 +0.73(+0.87%)
Feb 27, 2017 83.99 84.11 82.83 83.00 1,959,294 -1.25(-1.48%)
Feb 24, 2017 83.23 84.38 82.50 84.25 2,073,726 +1.15(+1.39%)
Feb 23, 2017 83.06 84.04 82.94 83.10 1,247,689 -0.14(-0.17%)
Feb 22, 2017 83.18 83.73 82.86 83.24 1,279,145 -0.26(-0.31%)
Feb 21, 2017 84.01 84.65 83.30 83.50 1,800,843 -0.88(-1.04%)
Feb 17, 2017 84.38 84.38 84.38 0 +1.49(+1.79%)
Feb 16, 2017 82.07 83.33 81.83 82.89 2,245,202 +0.64(+0.78%)
Feb 15, 2017 82.23 82.52 81.66 82.25 3,084,043 -0.39(-0.47%)
Feb 14, 2017 80.71 83.14 78.18 82.64 4,984,707 +2.73(+3.42%)
Feb 13, 2017 80.06 80.20 79.46 79.91 1,990,368 +0.22(+0.27%)
Feb 10, 2017 80.29 80.52 79.63 79.70 1,881,030 -0.60(-0.74%)
Feb 09, 2017 79.42 80.51 79.19 80.29 1,992,740 +0.87(+1.10%)
Feb 08, 2017 78.83 80.34 78.62 79.42 3,243,263 +0.61(+0.77%)
Feb 07, 2017 80.07 80.25 78.50 78.82 3,913,777 -1.32(-1.65%)
Feb 06, 2017 80.68 80.68 79.91 80.14 2,292,696 -0.43(-0.54%)
Feb 03, 2017 80.25 81.12 79.85 80.57 1,829,669 +0.87(+1.09%)
Feb 02, 2017 80.47 80.74 79.65 79.70 1,317,841 -0.39(-0.49%)
Feb 01, 2017 80.03 80.55 79.46 80.09 1,565,683 -0.08(-0.10%)
Jan 31, 2017 79.11 80.31 78.83 80.17 1,564,286 +0.87(+1.10%)
Jan 30, 2017 79.33 79.36 78.43 79.30 1,420,406 +0.10(+0.13%)
Jan 27, 2017 79.73 80.12 79.06 79.20 1,224,956 -0.57(-0.72%)
Jan 26, 2017 80.64 80.93 79.68 79.77 1,571,126 -0.79(-0.98%)
Jan 25, 2017 80.82 81.27 80.31 80.56 2,695,501 +0.09(+0.11%)
Jan 24, 2017 79.90 80.79 78.49 80.47 2,659,912 +0.57(+0.72%)
Jan 23, 2017 80.62 81.09 79.60 79.90 2,044,448 -1.19(-1.46%)
Jan 20, 2017 81.37 81.52 80.68 81.08 1,093,383 +0.07(+0.08%)
Jan 19, 2017 81.39 81.79 80.92 81.02 1,196,228 -0.55(-0.67%)
Jan 18, 2017 81.40 82.41 81.34 81.56 1,370,743 +0.24(+0.30%)
Jan 17, 2017 81.01 82.10 81.01 81.32 1,612,573 +0.24(+0.30%)
Jan 13, 2017 81.08 81.08 81.08 0 +1.82(+2.29%)
Jan 12, 2017 79.23 79.50 78.78 79.26 2,530,081 -0.20(-0.25%)
Jan 11, 2017 80.14 80.53 79.41 79.46 1,915,728 -0.61(-0.77%)
Jan 10, 2017 81.67 81.99 79.64 80.08 3,079,855 -1.55(-1.90%)
Jan 09, 2017 82.79 82.79 81.34 81.63 1,622,568 -1.25(-1.51%)
Jan 06, 2017 82.79 83.23 82.50 82.89 1,059,658 +0.09(+0.11%)
Jan 05, 2017 82.63 83.29 82.24 82.79 2,495,449 +0.22(+0.27%)
Jan 04, 2017 81.76 82.64 81.58 82.57 1,460,836 +1.27(+1.56%)
Jan 03, 2017 81.31 81.89 80.75 81.30 1,330,441 +0.47(+0.59%)
Dec 30, 2016 80.83 80.83 80.83 0 -0.59(-0.72%)
Dec 29, 2016 80.81 81.48 80.74 81.42 752,017 +0.88(+1.09%)
Dec 28, 2016 80.86 81.05 80.29 80.53 685,293 -0.44(-0.54%)
Dec 27, 2016 81.13 81.43 80.84 80.98 723,476 -0.21(-0.26%)
Dec 23, 2016 81.18 81.18 81.18 0 +0.75(+0.93%)
Dec 22, 2016 80.51 80.87 79.81 80.44 823,822 -0.39(-0.48%)
Dec 21, 2016 80.04 81.00 79.92 80.83 1,351,096 +1.08(+1.35%)
Dec 20, 2016 80.85 81.06 79.30 79.75 1,841,672 -1.31(-1.62%)
Dec 19, 2016 81.56 81.83 80.57 81.06 1,377,802 -0.22(-0.27%)
Dec 16, 2016 81.19 81.81 80.58 81.27 2,478,803 +0.31(+0.38%)
Dec 15, 2016 81.21 81.93 80.88 80.97 2,235,977 -1.10(-1.34%)
Dec 14, 2016 83.02 83.27 81.57 82.06 1,984,655 -0.86(-1.03%)
Dec 13, 2016 83.18 83.42 82.67 82.92 2,002,693 +0.36(+0.43%)
Dec 12, 2016 82.00 82.90 81.98 82.56 2,116,081 +0.30(+0.36%)
Dec 09, 2016 81.76 82.30 81.57 82.26 1,367,371 +0.77(+0.95%)
Dec 08, 2016 80.48 81.74 80.00 81.49 1,928,764 +0.81(+1.01%)
Dec 07, 2016 79.44 80.89 79.14 80.68 2,565,221 +1.37(+1.73%)
Dec 06, 2016 79.34 79.49 78.78 79.31 1,788,104 -0.04(-0.05%)
Dec 05, 2016 79.43 80.34 79.10 79.35 2,086,163 -0.08(-0.10%)
Dec 02, 2016 78.87 79.61 78.69 79.43 2,162,332 +0.81(+1.02%)
Dec 01, 2016 81.17 81.61 78.16 78.62 3,870,222 -2.80(-3.44%)
Nov 30, 2016 82.76 83.27 81.42 81.42 2,190,418 -1.68(-2.02%)
Nov 29, 2016 82.77 83.48 82.66 83.10 1,484,621 +0.18(+0.22%)
Nov 28, 2016 82.51 83.23 82.05 82.92 1,837,443 +0.42(+0.50%)
Nov 25, 2016 81.75 83.36 81.40 82.50 866,707 +0.70(+0.86%)
Nov 23, 2016 81.80 81.80 81.80 0 -0.90(-1.09%)
Nov 22, 2016 81.76 83.00 81.44 82.70 2,275,141 +1.18(+1.45%)
Nov 21, 2016 80.10 81.86 80.29 81.52 1,703,283 +1.42(+1.78%)
Nov 18, 2016 80.48 80.92 79.86 80.10 1,789,860 -0.92(-1.13%)
Nov 17, 2016 80.53 81.06 80.44 81.01 1,327,441 +0.36(+0.44%)
Nov 16, 2016 80.62 81.00 79.74 80.66 1,473,768 -0.17(-0.21%)
Nov 15, 2016 80.34 81.19 80.29 80.83 2,155,653 +0.74(+0.93%)
Nov 14, 2016 81.73 81.73 79.48 80.09 3,480,036 -1.84(-2.25%)
Nov 11, 2016 82.26 82.58 81.25 81.93 2,024,810 -0.50(-0.61%)
Nov 10, 2016 84.48 84.90 81.24 82.44 5,519,463 -2.84(-3.33%)
Nov 09, 2016 85.29 86.54 84.95 85.27 2,812,970 -2.31(-2.64%)
Nov 08, 2016 86.45 87.97 86.43 87.58 2,199,075 +0.73(+0.84%)
Nov 07, 2016 85.97 86.95 85.91 86.85 2,163,786 +1.81(+2.13%)
Nov 04, 2016 85.50 86.03 84.89 85.04 1,751,115 -0.17(-0.20%)
Nov 03, 2016 86.01 86.21 84.29 85.22 2,319,603 -0.52(-0.61%)
Nov 02, 2016 86.76 87.01 85.66 85.74 2,976,365 -1.37(-1.58%)
Nov 01, 2016 84.95 90.47 84.22 87.11 8,314,450 +1.24(+1.44%)
Oct 31, 2016 86.43 87.04 85.62 85.87 2,703,614 -0.56(-0.65%)
Oct 28, 2016 86.04 87.21 85.46 86.43 2,349,009 -0.31(-0.35%)
Oct 27, 2016 88.19 88.36 86.66 86.74 2,298,637 -1.03(-1.18%)
Oct 26, 2016 89.34 89.34 87.76 87.77 1,740,820 -1.65(-1.84%)
Oct 25, 2016 89.55 89.91 89.15 89.42 2,474,968 -0.17(-0.18%)
Oct 24, 2016 89.98 90.16 89.27 89.58 1,476,716 -0.27(-0.30%)
Oct 21, 2016 89.67 89.92 89.01 89.86 2,131,376 +0.08(+0.09%)
Oct 20, 2016 90.73 91.05 89.48 89.77 2,326,691 -0.46(-0.51%)
Oct 19, 2016 90.99 91.40 90.20 90.24 2,029,927 -0.84(-0.93%)
Oct 18, 2016 91.90 91.90 91.02 91.08 1,390,888 -0.23(-0.25%)
Oct 17, 2016 92.23 92.63 91.25 91.31 1,371,529 -0.71(-0.77%)
Oct 14, 2016 92.04 92.80 91.83 92.02 2,039,900 +0.50(+0.54%)
Oct 13, 2016 91.38 91.89 90.82 91.53 1,832,218 +0.33(+0.36%)
Oct 12, 2016 90.86 91.40 90.58 91.20 1,530,399 +0.34(+0.37%)
Oct 11, 2016 91.04 91.16 89.86 90.86 2,513,469 +0.01(+0.01%)
Oct 10, 2016 89.85 91.54 89.85 90.85 2,177,592 +1.80(+2.03%)
Oct 07, 2016 89.34 89.59 88.05 89.05 1,459,909 -0.07(-0.07%)
Oct 06, 2016 88.76 89.44 88.59 89.11 1,298,708 -0.04(-0.05%)
Oct 05, 2016 89.31 89.65 88.92 89.15 1,862,986 -0.03(-0.04%)
Oct 04, 2016 90.13 90.72 89.02 89.19 2,031,141 -0.71(-0.79%)
Oct 03, 2016 90.36 90.89 89.35 89.90 2,333,197 -0.93(-1.02%)
Sep 30, 2016 89.91 91.32 89.07 90.82 3,659,198 +1.12(+1.25%)
Sep 29, 2016 90.59 90.62 89.63 89.70 2,806,776 -0.97(-1.07%)
Sep 28, 2016 91.49 92.02 89.75 90.67 6,584,594 +1.72(+1.93%)
Sep 27, 2016 86.67 89.66 86.40 88.95 4,260,888 +2.70(+3.14%)
Sep 26, 2016 87.16 87.38 85.83 86.24 2,516,112 -1.41(-1.61%)
Sep 23, 2016 88.36 88.55 87.42 87.66 1,660,938 -0.67(-0.76%)
Sep 22, 2016 87.27 88.71 87.27 88.33 2,151,889 +1.35(+1.55%)
Sep 21, 2016 85.38 87.15 85.13 86.98 2,514,073 +2.44(+2.89%)
Sep 20, 2016 84.85 85.18 84.42 84.54 1,755,008 -0.31(-0.37%)
Sep 19, 2016 85.14 85.48 84.57 84.85 1,368,755 -0.18(-0.21%)
Sep 16, 2016 85.12 85.43 84.51 85.03 1,745,178 -0.71(-0.83%)
Sep 15, 2016 84.42 86.28 84.42 85.75 2,639,856 +1.08(+1.27%)
Sep 14, 2016 84.13 85.33 84.13 84.67 2,239,575 +0.68(+0.81%)
Sep 13, 2016 85.37 85.66 83.79 83.99 2,203,020 -1.81(-2.11%)
Sep 12, 2016 83.98 85.94 83.59 85.80 2,516,659 +1.98(+2.36%)
Sep 09, 2016 85.51 85.95 83.82 83.83 2,407,549 -2.47(-2.86%)
Sep 08, 2016 87.59 87.68 86.22 86.29 2,548,418 -1.33(-1.52%)
Sep 07, 2016 87.87 88.96 87.50 87.62 1,996,894 -0.56(-0.64%)
Sep 06, 2016 86.14 88.22 86.13 88.19 2,446,706 +1.99(+2.30%)
Sep 02, 2016 84.98 86.20 86.20 86.20 1,739,877 +1.44(+1.70%)
Sep 01, 2016 84.45 84.94 83.99 84.76 1,438,551 +0.12(+0.15%)
Aug 31, 2016 85.40 85.49 84.19 84.64 1,507,039 -0.65(-0.77%)
Aug 30, 2016 85.54 85.54 84.65 85.29 1,707,386 -0.18(-0.21%)
Aug 29, 2016 83.90 85.54 83.90 85.47 2,001,103 +1.54(+1.83%)
Aug 26, 2016 83.59 84.76 83.48 83.93 1,732,036 +0.72(+0.86%)
Aug 25, 2016 82.92 83.53 82.67 83.22 1,594,051 +0.30(+0.36%)
Aug 24, 2016 82.51 83.32 82.51 82.92 1,491,207 +0.43(+0.52%)
Aug 23, 2016 82.27 82.74 81.94 82.49 1,479,345 +0.31(+0.38%)
Aug 22, 2016 81.80 82.44 81.36 82.18 1,887,203 +0.34(+0.41%)
Aug 19, 2016 81.30 82.00 81.11 81.84 2,115,975 +0.28(+0.34%)
Aug 18, 2016 81.80 81.99 81.10 81.56 1,821,842 -0.10(-0.12%)
Aug 17, 2016 81.59 82.01 80.94 81.66 1,907,409 +0.16(+0.20%)
Aug 16, 2016 81.36 81.91 80.99 81.50 1,337,183 -0.02(-0.03%)
Aug 15, 2016 82.27 82.53 81.50 81.52 1,982,558 -0.69(-0.84%)
Aug 12, 2016 81.84 82.54 81.45 82.21 960,148 +0.18(+0.22%)
Aug 11, 2016 82.34 82.45 81.92 82.03 1,354,953 -0.02(-0.02%)
Aug 10, 2016 82.23 82.34 81.56 82.05 1,201,465 +0.16(+0.20%)
Aug 09, 2016 81.74 82.39 81.30 81.88 1,629,176 +0.33(+0.40%)
Aug 08, 2016 81.83 81.83 80.94 81.55 1,170,924 -0.07(-0.08%)
Aug 05, 2016 82.30 82.91 81.40 81.62 1,692,881 -0.68(-0.83%)
Aug 04, 2016 82.39 83.02 81.98 82.30 1,603,290 +0.21(+0.25%)
Aug 03, 2016 82.74 82.90 81.59 82.10 1,727,291 -0.94(-1.13%)
Aug 02, 2016 83.17 84.13 82.05 83.04 3,248,041 -0.05(-0.06%)
Aug 01, 2016 84.17 84.17 82.72 83.09 3,183,922 -1.08(-1.28%)
Jul 29, 2016 81.81 85.55 81.76 84.17 13,107,458 +3.63(+4.51%)
Jul 28, 2016 76.88 81.33 76.88 80.53 10,757,146 +3.81(+4.96%)
Jul 27, 2016 80.42 80.43 73.65 76.73 20,449,786 -4.10(-5.08%)
Jul 26, 2016 82.80 82.91 80.76 80.83 4,089,064 -2.52(-3.02%)
Jul 25, 2016 83.93 83.97 83.08 83.35 1,697,725 -0.41(-0.49%)
Jul 22, 2016 82.74 84.23 82.70 83.76 1,999,498 +1.27(+1.54%)
Jul 21, 2016 82.69 83.02 82.06 82.49 1,987,357 -0.55(-0.66%)
Jul 20, 2016 81.03 83.45 80.01 83.04 5,777,624 +2.28(+2.83%)
Jul 19, 2016 81.40 81.59 80.70 80.76 2,263,328 -0.89(-1.09%)
Jul 18, 2016 81.24 81.73 80.33 81.65 2,219,954 +0.48(+0.59%)
Jul 15, 2016 81.53 81.89 80.30 81.17 3,699,561 -0.19(-0.23%)
Jul 14, 2016 83.49 83.80 81.23 81.36 3,464,309 -2.01(-2.41%)
Jul 13, 2016 84.04 84.16 83.33 83.37 1,803,750 -0.16(-0.20%)
Jul 12, 2016 83.72 84.09 83.16 83.54 1,720,182 -0.18(-0.22%)
Jul 11, 2016 84.41 84.48 83.60 83.72 1,440,408 -0.77(-0.92%)
Jul 08, 2016 83.39 84.58 82.26 84.49 1,901,045 +2.23(+2.71%)
Jul 07, 2016 83.28 83.63 82.07 82.26 1,399,773 -1.17(-1.40%)
Jul 06, 2016 82.22 83.65 81.64 83.43 1,718,978 +0.68(+0.83%)
Jul 05, 2016 83.18 83.28 82.61 82.75 1,210,788 -0.25(-0.30%)
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.