Skip to main content

Molson Coors Brewing (NY: TAP )

55.32 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.74 72.82 72.27 72.30 1,212,810 -0.10(-0.14%)
Jun 29, 2017 73.20 73.20 71.93 72.40 1,566,397 -0.80(-1.10%)
Jun 28, 2017 72.67 73.54 72.44 73.21 1,788,222 +0.87(+1.20%)
Jun 27, 2017 72.35 72.51 71.83 72.34 1,502,118 +0.03(+0.03%)
Jun 26, 2017 72.81 73.00 72.31 72.31 1,387,319 -0.13(-0.17%)
Jun 23, 2017 72.00 72.61 71.82 72.44 2,114,336 +0.46(+0.64%)
Jun 22, 2017 71.78 72.27 71.57 71.98 2,011,985 +0.15(+0.21%)
Jun 21, 2017 72.44 72.74 71.67 71.83 1,643,753 -0.75(-1.03%)
Jun 20, 2017 72.41 73.03 72.35 72.57 1,906,359 +0.07(+0.09%)
Jun 19, 2017 72.91 72.91 71.94 72.50 3,668,884 -0.23(-0.31%)
Jun 16, 2017 73.41 73.56 72.01 72.73 3,760,648 -0.66(-0.90%)
Jun 15, 2017 73.53 73.68 73.06 73.39 2,493,091 -0.40(-0.54%)
Jun 14, 2017 74.81 75.17 73.47 73.79 2,467,068 -0.72(-0.97%)
Jun 13, 2017 74.07 74.72 73.69 74.51 3,265,529 +0.60(+0.82%)
Jun 12, 2017 73.02 74.14 72.75 73.91 4,325,358 +0.72(+0.98%)
Jun 09, 2017 72.69 73.21 72.14 73.19 4,678,967 +0.20(+0.28%)
Jun 08, 2017 75.33 72.04 72.99 10,256,100 -2.19(-2.92%)
Jun 07, 2017 80.38 81.65 73.96 75.18 11,286,518 -5.23(-6.50%)
Jun 06, 2017 80.51 80.86 80.24 80.41 1,217,626 -0.19(-0.24%)
Jun 05, 2017 80.71 80.86 80.07 80.60 2,169,524 -0.51(-0.63%)
Jun 02, 2017 81.13 81.55 80.74 81.11 1,198,896 +0.23(+0.28%)
Jun 01, 2017 79.56 80.89 79.56 80.89 2,133,493 +1.51(+1.90%)
May 31, 2017 79.97 80.64 79.17 79.38 3,535,691 -0.41(-0.51%)
May 30, 2017 79.90 80.22 79.37 79.79 1,921,372 -0.42(-0.52%)
May 26, 2017 78.78 80.43 78.56 80.21 2,070,632 +1.28(+1.62%)
May 25, 2017 79.18 79.37 78.75 78.93 1,851,189 +0.18(+0.23%)
May 24, 2017 78.95 79.13 78.38 78.74 1,651,375 -0.34(-0.43%)
May 23, 2017 79.47 79.64 78.63 79.08 2,761,347 -0.27(-0.34%)
May 22, 2017 78.88 79.63 78.62 79.35 2,641,468 +0.87(+1.10%)
May 19, 2017 77.43 78.56 77.16 78.48 2,361,323 +1.34(+1.74%)
May 18, 2017 77.42 77.43 76.96 77.14 1,986,304 -0.43(-0.55%)
May 17, 2017 78.43 78.79 77.38 77.57 1,730,807 -0.87(-1.11%)
May 16, 2017 78.42 78.88 78.34 78.43 1,161,003 -0.01(-0.01%)
May 15, 2017 77.96 78.61 77.96 78.44 1,151,782 +0.28(+0.36%)
May 12, 2017 77.93 78.37 77.57 78.16 1,568,004 +0.21(+0.27%)
May 11, 2017 77.19 77.97 77.13 77.95 1,338,963 +0.56(+0.72%)
May 10, 2017 77.27 77.43 76.91 77.39 1,119,293 +0.02(+0.02%)
May 09, 2017 78.11 78.28 77.20 77.38 1,528,413 -0.94(-1.20%)
May 08, 2017 77.90 78.38 77.63 78.32 2,862,651 +0.68(+0.87%)
May 05, 2017 76.97 77.73 76.84 77.64 2,378,426 +1.16(+1.52%)
May 04, 2017 75.65 77.83 75.37 76.48 4,296,521 +0.70(+0.92%)
May 03, 2017 76.73 77.58 74.43 75.78 9,848,057 -3.73(-4.69%)
May 02, 2017 79.39 79.79 78.78 79.51 2,353,616 +0.08(+0.11%)
May 01, 2017 79.99 80.42 79.40 79.43 1,110,625 -0.53(-0.66%)
Apr 28, 2017 79.84 80.09 79.35 79.95 1,149,568 +0.09(+0.11%)
Apr 27, 2017 80.21 80.59 79.68 79.86 1,582,602 -0.04(-0.05%)
Apr 26, 2017 80.40 80.69 79.87 79.90 1,165,807 -0.58(-0.71%)
Apr 25, 2017 80.33 80.85 80.31 80.48 1,458,248 +0.40(+0.50%)
Apr 24, 2017 79.73 80.39 79.62 80.08 1,421,277 +0.98(+1.24%)
Apr 21, 2017 79.19 79.38 78.86 79.09 2,167,883 -0.16(-0.20%)
Apr 20, 2017 79.61 79.70 78.88 79.25 1,927,703 -0.93(-1.15%)
Apr 19, 2017 80.31 80.56 79.84 80.18 1,767,723 -0.13(-0.17%)
Apr 18, 2017 79.19 80.54 78.98 80.31 1,410,592 +0.99(+1.25%)
Apr 17, 2017 79.03 79.36 78.77 79.32 810,815 +0.48(+0.60%)
Apr 13, 2017 79.63 79.72 78.84 78.84 1,026,557 -0.83(-1.05%)
Apr 12, 2017 79.65 79.81 79.35 79.68 1,001,664 -0.02(-0.02%)
Apr 11, 2017 79.85 79.85 78.97 79.69 1,309,978 -0.26(-0.32%)
Apr 10, 2017 79.43 80.13 79.26 79.95 992,313 +0.43(+0.55%)
Apr 07, 2017 79.93 80.24 79.36 79.52 1,194,156 -0.53(-0.66%)
Apr 06, 2017 79.73 80.88 79.71 80.04 1,738,524 +0.45(+0.57%)
Apr 05, 2017 79.59 80.24 79.30 79.59 1,734,873 -0.11(-0.14%)
Apr 04, 2017 79.44 79.84 78.88 79.70 1,845,179 +0.11(+0.14%)
Apr 03, 2017 80.03 80.27 79.36 79.59 1,593,032 -0.21(-0.26%)
Mar 31, 2017 79.50 80.19 79.38 79.80 1,743,434 +0.12(+0.15%)
Mar 30, 2017 80.22 80.51 79.63 79.69 1,568,312 -0.91(-1.13%)
Mar 29, 2017 80.19 80.66 79.83 80.59 1,338,158 +0.30(+0.37%)
Mar 28, 2017 80.25 80.52 79.62 80.29 1,670,137 -0.13(-0.17%)
Mar 27, 2017 80.54 80.86 80.16 80.43 1,237,868 -0.47(-0.58%)
Mar 24, 2017 81.12 81.49 80.66 80.89 703,626 -0.19(-0.24%)
Mar 23, 2017 80.95 81.64 80.93 81.09 1,046,845 -0.22(-0.27%)
Mar 22, 2017 81.92 82.09 81.18 81.30 1,063,870 -0.43(-0.53%)
Mar 21, 2017 82.34 83.09 81.71 81.74 2,183,603 -0.51(-0.62%)
Mar 20, 2017 82.21 82.44 81.69 82.25 1,563,529 +0.22(+0.26%)
Mar 17, 2017 82.34 82.85 80.89 82.03 1,933,744 +0.13(+0.15%)
Mar 16, 2017 81.69 82.12 81.40 81.90 1,175,754 +0.28(+0.34%)
Mar 15, 2017 80.99 81.99 80.88 81.63 1,177,132 +0.66(+0.81%)
Mar 14, 2017 81.34 81.81 80.88 80.97 882,507 -0.32(-0.39%)
Mar 13, 2017 80.73 81.34 80.59 81.29 1,792,127 +0.33(+0.40%)
Mar 10, 2017 81.19 81.19 80.44 80.96 1,024,671 +0.26(+0.32%)
Mar 09, 2017 80.57 80.99 80.23 80.70 1,557,807 +0.02(+0.02%)
Mar 08, 2017 80.68 81.03 80.25 80.69 2,342,036 -0.18(-0.23%)
Mar 07, 2017 81.90 82.02 80.70 80.87 1,854,234 -1.03(-1.26%)
Mar 06, 2017 82.96 83.09 81.84 81.90 1,184,004 -1.35(-1.62%)
Mar 03, 2017 82.00 83.26 81.93 83.25 2,293,278 +1.13(+1.38%)
Mar 02, 2017 82.52 83.00 82.05 82.12 1,715,950 -0.98(-1.17%)
Mar 01, 2017 83.77 84.12 83.05 83.10 1,590,118 -0.61(-0.73%)
Feb 28, 2017 83.20 83.96 82.59 83.70 1,987,454 +0.73(+0.87%)
Feb 27, 2017 83.96 84.09 82.81 82.98 1,959,825 -1.25(-1.48%)
Feb 24, 2017 83.21 84.35 82.48 84.23 2,074,288 +1.15(+1.38%)
Feb 23, 2017 83.04 84.02 82.92 83.08 1,248,028 -0.14(-0.17%)
Feb 22, 2017 83.16 83.71 82.84 83.22 1,279,492 -0.26(-0.31%)
Feb 21, 2017 83.98 84.62 83.28 83.48 1,801,332 -0.88(-1.04%)
Feb 17, 2017 84.36 84.36 84.36 0 +1.49(+1.79%)
Feb 16, 2017 82.05 83.31 81.81 82.87 2,245,811 +0.64(+0.78%)
Feb 15, 2017 82.21 82.50 81.64 82.23 3,084,879 -0.39(-0.47%)
Feb 14, 2017 80.69 83.12 78.15 82.62 4,986,060 +2.73(+3.42%)
Feb 13, 2017 80.04 80.18 79.44 79.89 1,990,908 +0.22(+0.27%)
Feb 10, 2017 80.27 80.50 79.61 79.67 1,881,540 -0.60(-0.74%)
Feb 09, 2017 79.40 80.48 79.17 80.27 1,993,280 +0.87(+1.10%)
Feb 08, 2017 78.81 80.31 78.59 79.40 3,244,143 +0.61(+0.77%)
Feb 07, 2017 80.05 80.23 78.48 78.79 3,914,839 -1.32(-1.65%)
Feb 06, 2017 80.65 80.65 79.89 80.11 2,293,318 -0.43(-0.54%)
Feb 03, 2017 80.23 81.10 79.82 80.55 1,830,166 +0.87(+1.09%)
Feb 02, 2017 80.45 80.72 79.62 79.67 1,318,199 -0.39(-0.49%)
Feb 01, 2017 80.01 80.53 79.43 80.06 1,566,108 -0.08(-0.10%)
Jan 31, 2017 79.08 80.28 78.81 80.15 1,564,711 +0.87(+1.10%)
Jan 30, 2017 79.31 79.33 78.40 79.28 1,420,791 +0.10(+0.13%)
Jan 27, 2017 79.71 80.10 79.03 79.18 1,225,289 -0.57(-0.72%)
Jan 26, 2017 80.62 80.91 79.66 79.75 1,571,552 -0.79(-0.98%)
Jan 25, 2017 80.80 81.25 80.29 80.54 2,696,233 +0.09(+0.11%)
Jan 24, 2017 79.87 80.77 78.47 80.45 2,660,634 +0.57(+0.72%)
Jan 23, 2017 80.60 81.07 79.58 79.87 2,045,003 -1.19(-1.46%)
Jan 20, 2017 81.34 81.49 80.66 81.06 1,093,679 +0.07(+0.08%)
Jan 19, 2017 81.37 81.77 80.89 80.99 1,196,552 -0.55(-0.67%)
Jan 18, 2017 81.38 82.39 81.32 81.54 1,371,115 +0.24(+0.30%)
Jan 17, 2017 80.99 82.07 80.99 81.30 1,613,011 +0.24(+0.30%)
Jan 13, 2017 81.06 81.06 81.06 0 +1.82(+2.29%)
Jan 12, 2017 79.21 79.48 78.76 79.24 2,530,767 -0.20(-0.25%)
Jan 11, 2017 80.12 80.50 79.39 79.44 1,916,248 -0.61(-0.77%)
Jan 10, 2017 81.65 81.97 79.62 80.06 3,080,691 -1.55(-1.90%)
Jan 09, 2017 82.77 82.77 81.32 81.61 1,623,009 -1.25(-1.51%)
Jan 06, 2017 82.76 83.20 82.47 82.86 1,059,945 +0.09(+0.11%)
Jan 05, 2017 82.61 83.27 82.22 82.77 2,496,126 +0.22(+0.27%)
Jan 04, 2017 81.73 82.61 81.56 82.55 1,461,232 +1.27(+1.56%)
Jan 03, 2017 81.29 81.87 80.73 81.28 1,330,802 +0.47(+0.59%)
Dec 30, 2016 80.80 80.80 80.80 0 -0.59(-0.72%)
Dec 29, 2016 80.79 81.46 80.72 81.39 752,221 +0.88(+1.09%)
Dec 28, 2016 80.84 81.03 80.27 80.51 685,479 -0.44(-0.54%)
Dec 27, 2016 81.11 81.41 80.82 80.95 723,672 -0.21(-0.26%)
Dec 23, 2016 81.16 81.16 81.16 0 +0.75(+0.93%)
Dec 22, 2016 80.49 80.85 79.79 80.41 824,045 -0.39(-0.48%)
Dec 21, 2016 80.01 80.98 79.90 80.80 1,351,462 +1.08(+1.35%)
Dec 20, 2016 80.83 81.04 79.28 79.72 1,842,171 -1.31(-1.62%)
Dec 19, 2016 81.53 81.81 80.55 81.04 1,378,175 -0.22(-0.27%)
Dec 16, 2016 81.17 81.78 80.55 81.25 2,479,476 +0.31(+0.38%)
Dec 15, 2016 81.19 81.91 80.86 80.94 2,236,584 -1.10(-1.34%)
Dec 14, 2016 83.00 83.25 81.55 82.04 1,985,194 -0.86(-1.03%)
Dec 13, 2016 83.15 83.39 82.65 82.90 2,003,236 +0.36(+0.43%)
Dec 12, 2016 81.98 82.88 81.96 82.54 2,116,655 +0.30(+0.36%)
Dec 09, 2016 81.73 82.28 81.55 82.24 1,367,742 +0.77(+0.95%)
Dec 08, 2016 80.46 81.72 79.97 81.47 1,929,288 +0.81(+1.01%)
Dec 07, 2016 79.42 80.87 79.12 80.65 2,565,917 +1.37(+1.73%)
Dec 06, 2016 79.32 79.47 78.76 79.28 1,788,589 -0.04(-0.05%)
Dec 05, 2016 79.41 80.31 79.08 79.33 2,086,729 -0.08(-0.10%)
Dec 02, 2016 78.85 79.59 78.67 79.41 2,162,919 +0.81(+1.02%)
Dec 01, 2016 81.15 81.58 78.14 78.60 3,871,272 -2.80(-3.44%)
Nov 30, 2016 82.74 83.25 81.40 81.40 2,191,012 -1.68(-2.02%)
Nov 29, 2016 82.75 83.46 82.64 83.08 1,485,024 +0.18(+0.22%)
Nov 28, 2016 82.49 83.21 82.03 82.90 1,837,942 +0.42(+0.50%)
Nov 25, 2016 81.73 83.33 81.38 82.48 866,942 +0.70(+0.86%)
Nov 23, 2016 81.78 81.78 81.78 0 -0.90(-1.09%)
Nov 22, 2016 81.74 82.98 81.42 82.68 2,275,758 +1.18(+1.45%)
Nov 21, 2016 80.07 81.84 80.27 81.50 1,703,745 +1.42(+1.78%)
Nov 18, 2016 80.45 80.89 79.84 80.07 1,790,345 -0.92(-1.13%)
Nov 17, 2016 80.50 81.04 80.42 80.99 1,327,801 +0.36(+0.44%)
Nov 16, 2016 80.60 80.98 79.72 80.64 1,474,168 -0.17(-0.21%)
Nov 15, 2016 80.31 81.17 80.27 80.81 2,156,238 +0.74(+0.93%)
Nov 14, 2016 81.70 81.71 79.46 80.07 3,480,980 -1.84(-2.25%)
Nov 11, 2016 82.23 82.56 81.22 81.91 2,025,359 -0.50(-0.61%)
Nov 10, 2016 84.46 84.88 81.22 82.41 5,520,960 -2.84(-3.33%)
Nov 09, 2016 85.27 86.52 84.93 85.25 2,813,733 -2.31(-2.64%)
Nov 08, 2016 86.43 87.94 86.41 87.56 2,199,672 +0.73(+0.84%)
Nov 07, 2016 85.95 86.93 85.89 86.83 2,164,373 +1.81(+2.13%)
Nov 04, 2016 85.47 86.00 84.86 85.02 1,751,590 -0.17(-0.20%)
Nov 03, 2016 85.99 86.19 84.27 85.19 2,320,233 -0.52(-0.61%)
Nov 02, 2016 86.73 86.99 85.63 85.71 2,977,172 -1.37(-1.58%)
Nov 01, 2016 84.93 90.44 84.19 87.09 8,316,705 +1.24(+1.44%)
Oct 31, 2016 86.41 87.01 85.60 85.85 2,704,348 -0.56(-0.65%)
Oct 28, 2016 86.02 87.19 85.44 86.41 2,349,646 -0.31(-0.35%)
Oct 27, 2016 88.17 88.34 86.64 86.72 2,299,261 -1.03(-1.18%)
Oct 26, 2016 89.31 89.31 87.73 87.75 1,741,292 -1.65(-1.84%)
Oct 25, 2016 89.53 89.88 89.13 89.39 2,475,639 -0.17(-0.18%)
Oct 24, 2016 89.96 90.14 89.24 89.56 1,477,116 -0.27(-0.30%)
Oct 21, 2016 89.64 89.89 88.99 89.83 2,131,954 +0.08(+0.09%)
Oct 20, 2016 90.70 91.02 89.45 89.75 2,327,322 -0.46(-0.51%)
Oct 19, 2016 90.97 91.37 90.17 90.21 2,030,477 -0.84(-0.93%)
Oct 18, 2016 91.88 91.88 90.99 91.06 1,391,266 -0.23(-0.25%)
Oct 17, 2016 92.21 92.60 91.22 91.29 1,371,901 -0.71(-0.77%)
Oct 14, 2016 92.02 92.78 91.81 92.00 2,040,454 +0.50(+0.54%)
Oct 13, 2016 91.35 91.87 90.80 91.50 1,832,715 +0.33(+0.36%)
Oct 12, 2016 90.83 91.37 90.56 91.17 1,530,814 +0.34(+0.37%)
Oct 11, 2016 91.02 91.13 89.83 90.83 2,514,151 +0.01(+0.01%)
Oct 10, 2016 89.82 91.51 89.82 90.83 2,178,182 +1.80(+2.03%)
Oct 07, 2016 89.31 89.57 88.03 89.02 1,460,305 -0.07(-0.07%)
Oct 06, 2016 88.73 89.42 88.57 89.09 1,299,060 -0.04(-0.05%)
Oct 05, 2016 89.29 89.62 88.90 89.13 1,863,491 -0.03(-0.04%)
Oct 04, 2016 90.11 90.69 89.00 89.16 2,031,692 -0.71(-0.79%)
Oct 03, 2016 90.34 90.87 89.33 89.87 2,333,829 -0.93(-1.02%)
Sep 30, 2016 89.88 91.30 89.05 90.80 3,660,190 +1.12(+1.25%)
Sep 29, 2016 90.57 90.59 89.60 89.68 2,807,538 -0.97(-1.07%)
Sep 28, 2016 91.47 91.99 89.73 90.64 6,586,380 +1.72(+1.93%)
Sep 27, 2016 86.65 89.63 86.38 88.92 4,262,044 +2.70(+3.14%)
Sep 26, 2016 87.14 87.36 85.81 86.22 2,516,795 -1.41(-1.61%)
Sep 23, 2016 88.34 88.52 87.40 87.63 1,661,388 -0.67(-0.76%)
Sep 22, 2016 87.24 88.68 87.24 88.30 2,152,472 +1.35(+1.55%)
Sep 21, 2016 85.36 87.13 85.11 86.95 2,514,755 +2.44(+2.89%)
Sep 20, 2016 84.83 85.15 84.40 84.52 1,755,484 -0.31(-0.37%)
Sep 19, 2016 85.12 85.46 84.55 84.83 1,369,127 -0.18(-0.21%)
Sep 16, 2016 85.09 85.41 84.49 85.01 1,745,651 -0.71(-0.83%)
Sep 15, 2016 84.40 86.26 84.40 85.72 2,640,572 +1.08(+1.27%)
Sep 14, 2016 84.11 85.31 84.11 84.65 2,240,183 +0.68(+0.81%)
Sep 13, 2016 85.35 85.63 83.76 83.97 2,203,618 -1.81(-2.11%)
Sep 12, 2016 83.95 85.91 83.56 85.78 2,517,341 +1.98(+2.36%)
Sep 09, 2016 85.48 85.93 83.80 83.80 2,408,202 -2.46(-2.86%)
Sep 08, 2016 87.57 87.65 86.19 86.27 2,549,109 -1.33(-1.52%)
Sep 07, 2016 87.85 88.94 87.47 87.60 1,997,436 -0.56(-0.64%)
Sep 06, 2016 86.12 88.20 86.10 88.16 2,447,369 +1.98(+2.30%)
Sep 02, 2016 84.96 86.18 86.18 86.18 1,740,349 +1.44(+1.70%)
Sep 01, 2016 84.42 84.91 83.97 84.74 1,438,941 +0.12(+0.15%)
Aug 31, 2016 85.38 85.47 84.17 84.61 1,507,448 -0.65(-0.77%)
Aug 30, 2016 85.52 85.52 84.62 85.27 1,707,849 -0.18(-0.21%)
Aug 29, 2016 83.88 85.52 83.88 85.45 2,001,645 +1.54(+1.83%)
Aug 26, 2016 83.57 84.74 83.45 83.91 1,732,506 +0.72(+0.86%)
Aug 25, 2016 82.90 83.51 82.65 83.20 1,594,483 +0.30(+0.36%)
Aug 24, 2016 82.49 83.29 82.49 82.90 1,491,612 +0.43(+0.52%)
Aug 23, 2016 82.25 82.72 81.92 82.47 1,479,746 +0.31(+0.38%)
Aug 22, 2016 81.78 82.42 81.33 82.16 1,887,714 +0.34(+0.41%)
Aug 19, 2016 81.28 81.98 81.09 81.82 2,116,548 +0.28(+0.34%)
Aug 18, 2016 81.78 81.96 81.07 81.54 1,822,336 -0.10(-0.12%)
Aug 17, 2016 81.56 81.99 80.91 81.64 1,907,926 +0.16(+0.20%)
Aug 16, 2016 81.34 81.89 80.97 81.47 1,337,545 -0.02(-0.03%)
Aug 15, 2016 82.25 82.50 81.48 81.50 1,983,096 -0.69(-0.84%)
Aug 12, 2016 81.82 82.52 81.43 82.19 960,409 +0.18(+0.22%)
Aug 11, 2016 82.31 82.43 81.89 82.01 1,355,320 -0.02(-0.02%)
Aug 10, 2016 82.21 82.31 81.54 82.03 1,201,791 +0.16(+0.20%)
Aug 09, 2016 81.72 82.37 81.28 81.86 1,629,617 +0.33(+0.40%)
Aug 08, 2016 81.81 81.81 80.92 81.53 1,171,242 -0.07(-0.08%)
Aug 05, 2016 82.28 82.89 81.37 81.60 1,693,340 -0.68(-0.83%)
Aug 04, 2016 82.37 83.00 81.96 82.28 1,603,725 +0.21(+0.25%)
Aug 03, 2016 82.72 82.88 81.57 82.08 1,727,760 -0.94(-1.13%)
Aug 02, 2016 83.15 84.11 82.03 83.01 3,248,921 -0.05(-0.06%)
Aug 01, 2016 84.14 84.14 82.69 83.06 3,184,786 -1.08(-1.28%)
Jul 29, 2016 81.79 85.53 81.74 84.14 13,111,012 +3.63(+4.51%)
Jul 28, 2016 76.86 81.31 76.86 80.51 10,760,063 +3.81(+4.96%)
Jul 27, 2016 80.39 80.41 73.63 76.70 20,455,330 -4.10(-5.08%)
Jul 26, 2016 82.78 82.89 80.74 80.81 4,090,173 -2.52(-3.02%)
Jul 25, 2016 83.90 83.94 83.06 83.33 1,698,186 -0.41(-0.49%)
Jul 22, 2016 82.72 84.21 82.68 83.74 2,000,040 +1.27(+1.54%)
Jul 21, 2016 82.67 83.00 82.03 82.47 1,987,896 -0.55(-0.66%)
Jul 20, 2016 81.00 83.43 79.99 83.02 5,779,191 +2.28(+2.83%)
Jul 19, 2016 81.37 81.56 80.68 80.74 2,263,942 -0.89(-1.09%)
Jul 18, 2016 81.22 81.71 80.31 81.63 2,220,556 +0.48(+0.59%)
Jul 15, 2016 81.51 81.87 80.28 81.15 3,700,565 -0.19(-0.23%)
Jul 14, 2016 83.47 83.78 81.21 81.34 3,465,248 -2.01(-2.41%)
Jul 13, 2016 84.02 84.13 83.31 83.35 1,804,239 -0.16(-0.20%)
Jul 12, 2016 83.70 84.07 83.14 83.52 1,720,648 -0.18(-0.22%)
Jul 11, 2016 84.39 84.46 83.58 83.70 1,440,799 -0.77(-0.92%)
Jul 08, 2016 83.37 84.55 82.24 84.47 1,901,560 +2.23(+2.71%)
Jul 07, 2016 83.26 83.61 82.05 82.24 1,400,152 -1.17(-1.40%)
Jul 06, 2016 82.20 83.62 81.62 83.41 1,719,444 +0.68(+0.83%)
Jul 05, 2016 83.16 83.26 82.59 82.73 1,211,116 -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.