Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 -0.74 (-1.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.12 34.83 33.62 34.12 4,853,137 +0.07(+0.21%)
Jul 30, 2020 34.93 35.48 33.76 34.04 4,719,690 +0.65(+1.93%)
Jul 29, 2020 33.20 33.58 32.75 33.40 2,826,904 +0.37(+1.13%)
Jul 28, 2020 32.73 33.50 32.73 33.02 2,324,062 +0.15(+0.47%)
Jul 27, 2020 33.03 33.18 32.55 32.87 1,774,832 -0.31(-0.93%)
Jul 24, 2020 33.10 33.42 32.95 33.18 1,731,613 -0.05(-0.16%)
Jul 23, 2020 32.50 33.43 32.44 33.23 2,114,603 +0.68(+2.09%)
Jul 22, 2020 32.37 32.72 32.07 32.55 1,564,921 -0.05(-0.14%)
Jul 21, 2020 32.11 32.95 32.11 32.60 1,997,162 +0.77(+2.43%)
Jul 20, 2020 32.66 32.66 31.63 31.82 2,042,303 -0.98(-2.99%)
Jul 17, 2020 32.74 33.10 32.43 32.81 1,641,101 +0.01(+0.03%)
Jul 16, 2020 32.43 33.14 32.26 32.80 1,334,352 +0.27(+0.84%)
Jul 15, 2020 32.58 33.26 32.35 32.52 2,363,153 +0.63(+1.97%)
Jul 14, 2020 30.97 32.02 30.65 31.90 1,985,768 +0.69(+2.21%)
Jul 13, 2020 31.48 31.59 30.61 31.21 2,295,296 -0.31(-0.98%)
Jul 10, 2020 30.33 31.55 30.21 31.52 1,657,048 +1.28(+4.24%)
Jul 09, 2020 31.39 31.49 30.17 30.23 2,366,084 -1.35(-4.29%)
Jul 08, 2020 31.64 31.93 31.28 31.59 2,343,846 +0.07(+0.23%)
Jul 07, 2020 31.97 32.14 31.51 31.52 2,209,394 -0.91(-2.80%)
Jul 06, 2020 32.73 33.00 31.96 32.42 1,720,665 +0.29(+0.91%)
Jul 02, 2020 32.48 32.86 31.97 32.13 1,585,012 +0.25(+0.80%)
Jul 01, 2020 31.40 32.33 30.93 31.88 3,218,406 +0.64(+2.04%)
Jun 30, 2020 32.22 32.23 30.51 31.24 7,173,491 -0.96(-2.99%)
Jun 29, 2020 31.82 32.46 31.65 32.21 3,079,346 +0.90(+2.88%)
Jun 26, 2020 32.14 32.21 31.11 31.31 3,962,970 -1.05(-3.23%)
Jun 25, 2020 32.86 32.86 31.84 32.35 3,649,209 -0.84(-2.52%)
Jun 24, 2020 33.99 34.02 32.80 33.19 3,324,014 -1.34(-3.87%)
Jun 23, 2020 34.98 35.03 34.23 34.52 2,079,933 +0.02(+0.05%)
Jun 22, 2020 34.38 34.62 33.89 34.51 1,932,988 -0.07(-0.21%)
Jun 19, 2020 35.93 36.28 34.48 34.58 4,190,076 -0.95(-2.69%)
Jun 18, 2020 34.79 35.73 34.61 35.53 1,492,518 +0.28(+0.80%)
Jun 17, 2020 36.31 36.38 35.04 35.25 2,203,979 -0.94(-2.59%)
Jun 16, 2020 36.14 36.35 34.68 36.19 4,681,551 +1.40(+4.02%)
Jun 15, 2020 33.50 35.15 33.20 34.79 2,716,881 +0.19(+0.55%)
Jun 12, 2020 34.23 34.64 33.42 34.60 3,587,723 +1.36(+4.10%)
Jun 11, 2020 34.55 35.01 33.08 33.23 3,464,390 -2.68(-7.47%)
Jun 10, 2020 37.93 37.94 35.89 35.92 2,299,099 -2.05(-5.39%)
Jun 09, 2020 38.43 38.67 37.84 37.96 2,979,652 -1.47(-3.74%)
Jun 08, 2020 39.33 39.72 38.75 39.43 3,088,615 +0.88(+2.29%)
Jun 05, 2020 39.74 40.27 38.45 38.55 3,245,689 +0.08(+0.21%)
Jun 04, 2020 36.92 38.47 36.74 38.47 8,158,076 +1.61(+4.37%)
Jun 03, 2020 36.37 37.82 36.28 36.86 4,533,424 +1.11(+3.10%)
Jun 02, 2020 35.12 35.83 34.82 35.75 2,311,844 +1.23(+3.56%)
Jun 01, 2020 34.69 34.92 34.31 34.52 2,099,494 +0.01(+0.03%)
May 29, 2020 34.19 34.59 33.74 34.52 3,899,073 -0.35(-1.02%)
May 28, 2020 36.69 36.78 34.80 34.87 3,183,646 -1.26(-3.50%)
May 27, 2020 34.22 36.19 33.92 36.13 5,343,829 +2.60(+7.75%)
May 26, 2020 33.95 34.32 33.07 33.53 6,315,364 +0.05(+0.14%)
May 22, 2020 33.22 33.76 32.84 33.49 3,135,821 +0.04(+0.11%)
May 21, 2020 34.22 34.44 33.37 33.45 6,138,722 -1.00(-2.90%)
May 20, 2020 34.81 35.07 34.30 34.45 1,860,928 +0.05(+0.16%)
May 19, 2020 35.01 35.13 34.12 34.40 1,626,430 -0.65(-1.87%)
May 18, 2020 34.00 35.30 34.00 35.05 2,060,548 +2.00(+6.05%)
May 15, 2020 33.02 33.61 32.69 33.05 2,150,522 +0.05(+0.17%)
May 14, 2020 32.33 33.19 31.49 33.00 2,686,229 +0.06(+0.19%)
May 13, 2020 33.95 34.02 32.51 32.93 2,620,720 -1.34(-3.90%)
May 12, 2020 35.09 35.26 34.27 34.27 2,313,212 -0.77(-2.21%)
May 11, 2020 35.10 35.48 34.74 35.04 2,071,531 -0.32(-0.90%)
May 08, 2020 34.89 35.52 34.52 35.36 1,753,169 +1.17(+3.43%)
May 07, 2020 34.68 35.12 33.78 34.19 2,254,740 -0.07(-0.21%)
May 06, 2020 34.44 34.82 33.77 34.26 2,222,190 +0.22(+0.64%)
May 05, 2020 34.94 35.10 34.04 34.04 2,191,374 -0.68(-1.96%)
May 04, 2020 35.01 35.28 33.90 34.72 3,223,198 -0.66(-1.88%)
May 01, 2020 36.65 36.80 35.31 35.39 2,925,322 -1.90(-5.10%)
Apr 30, 2020 38.07 38.93 36.87 37.29 6,003,374 -4.69(-11.18%)
Apr 29, 2020 42.04 42.95 41.75 41.98 3,323,117 +0.66(+1.61%)
Apr 28, 2020 41.94 42.07 40.86 41.32 2,940,367 +0.77(+1.91%)
Apr 27, 2020 39.29 40.77 39.07 40.54 1,811,813 +1.42(+3.63%)
Apr 24, 2020 38.25 39.30 38.08 39.13 1,489,990 +1.05(+2.77%)
Apr 23, 2020 38.38 39.33 38.01 38.07 1,650,401 -0.21(-0.55%)
Apr 22, 2020 39.01 39.01 38.05 38.28 1,599,019 +0.00(+0.00%)
Apr 21, 2020 38.65 38.90 37.94 38.28 2,013,281 -1.26(-3.20%)
Apr 20, 2020 39.55 40.54 39.30 39.54 1,793,583 -0.81(-2.01%)
Apr 17, 2020 40.14 40.70 39.56 40.35 2,568,111 +1.10(+2.80%)
Apr 16, 2020 40.75 40.75 38.56 39.25 2,965,026 -1.30(-3.21%)
Apr 15, 2020 41.38 41.61 39.51 40.55 1,737,440 -1.79(-4.23%)
Apr 14, 2020 41.52 42.99 41.31 42.34 1,997,695 +1.41(+3.44%)
Apr 13, 2020 42.95 43.19 40.07 40.94 1,858,329 -2.16(-5.02%)
Apr 09, 2020 41.71 43.86 41.56 43.10 2,284,916 +1.62(+3.90%)
Apr 08, 2020 39.77 41.88 39.61 41.48 1,879,243 +1.90(+4.80%)
Apr 07, 2020 40.62 41.13 39.51 39.58 2,332,893 +0.57(+1.47%)
Apr 06, 2020 38.56 39.30 37.41 39.01 2,199,665 +1.72(+4.61%)
Apr 03, 2020 36.19 37.77 36.17 37.29 2,031,305 +0.92(+2.53%)
Apr 02, 2020 34.07 36.57 33.69 36.37 2,814,799 +1.95(+5.68%)
Apr 01, 2020 33.67 34.89 33.39 34.42 1,721,810 -1.05(-2.97%)
Mar 31, 2020 36.28 37.01 35.14 35.47 2,451,364 -1.17(-3.20%)
Mar 30, 2020 34.70 37.03 33.71 36.64 2,431,889 +2.04(+5.89%)
Mar 27, 2020 33.85 35.32 32.20 34.61 3,377,004 -0.51(-1.45%)
Mar 26, 2020 34.38 35.37 33.96 35.12 3,197,804 +0.98(+2.88%)
Mar 25, 2020 33.76 35.72 33.60 34.13 3,378,732 +0.06(+0.19%)
Mar 24, 2020 33.03 35.51 32.73 34.07 3,373,746 +2.65(+8.42%)
Mar 23, 2020 33.32 33.89 30.92 31.42 3,305,661 -2.16(-6.44%)
Mar 20, 2020 35.22 37.46 33.25 33.59 4,587,759 -1.43(-4.08%)
Mar 19, 2020 36.36 38.26 33.95 35.02 3,029,001 -1.76(-4.80%)
Mar 18, 2020 37.82 41.27 35.02 36.78 4,516,595 -3.22(-8.05%)
Mar 17, 2020 38.53 40.35 37.40 40.00 4,981,727 +1.95(+5.11%)
Mar 16, 2020 34.10 40.21 34.04 38.05 4,373,109 -0.65(-1.67%)
Mar 13, 2020 36.78 38.72 34.42 38.70 4,771,313 +3.78(+10.83%)
Mar 12, 2020 35.05 35.68 33.02 34.92 4,355,090 -2.31(-6.20%)
Mar 11, 2020 38.63 39.30 36.75 37.23 2,920,220 -2.68(-6.72%)
Mar 10, 2020 40.12 41.09 37.92 39.91 3,195,656 +0.80(+2.05%)
Mar 09, 2020 41.31 41.83 38.80 39.11 3,487,837 -4.57(-10.47%)
Mar 06, 2020 43.79 44.95 42.88 43.68 3,375,684 -1.37(-3.05%)
Mar 05, 2020 45.77 46.27 44.42 45.05 2,616,605 -2.12(-4.50%)
Mar 04, 2020 45.70 47.18 45.46 47.18 2,405,778 +1.84(+4.07%)
Mar 03, 2020 46.20 46.96 44.68 45.33 1,838,510 -0.94(-2.04%)
Mar 02, 2020 44.60 46.28 44.36 46.28 2,755,121 +1.68(+3.77%)
Feb 28, 2020 43.79 44.60 42.81 44.60 3,437,433 -0.36(-0.80%)
Feb 27, 2020 45.67 46.54 44.05 44.96 3,495,358 -1.56(-3.34%)
Feb 26, 2020 46.33 47.76 46.22 46.51 3,415,320 +0.29(+0.62%)
Feb 25, 2020 48.69 48.69 46.20 46.22 2,533,912 -2.50(-5.13%)
Feb 24, 2020 48.85 49.08 48.07 48.72 1,898,710 -0.98(-1.97%)
Feb 21, 2020 49.47 49.87 49.32 49.70 1,820,616 -0.11(-0.22%)
Feb 20, 2020 49.20 49.83 49.06 49.81 1,238,179 +0.48(+0.97%)
Feb 19, 2020 48.88 49.52 48.47 49.33 1,878,452 +0.39(+0.79%)
Feb 18, 2020 49.58 49.85 48.52 48.95 2,654,111 -0.72(-1.45%)
Feb 14, 2020 49.87 50.15 49.33 49.67 2,362,262 -0.10(-0.20%)
Feb 13, 2020 49.69 50.10 48.96 49.76 2,483,955 -0.13(-0.25%)
Feb 12, 2020 54.92 55.68 49.88 49.89 7,198,113 -2.29(-4.39%)
Feb 11, 2020 52.38 52.76 52.03 52.18 2,102,496 +0.19(+0.36%)
Feb 10, 2020 51.76 52.18 51.61 51.99 1,464,005 +0.05(+0.10%)
Feb 07, 2020 51.33 52.06 51.26 51.94 1,089,410 +0.25(+0.49%)
Feb 06, 2020 52.38 52.48 51.69 51.69 1,398,003 -0.47(-0.90%)
Feb 05, 2020 51.27 52.21 51.27 52.16 1,656,579 +1.00(+1.95%)
Feb 04, 2020 51.12 51.52 51.08 51.16 1,538,230 +0.54(+1.07%)
Feb 03, 2020 50.12 50.99 50.11 50.62 1,843,117 +0.66(+1.31%)
Jan 31, 2020 50.41 50.49 49.79 49.96 4,284,555 -0.61(-1.21%)
Jan 30, 2020 50.43 50.67 50.10 50.57 1,264,189 -0.04(-0.07%)
Jan 29, 2020 50.63 51.10 50.45 50.61 1,160,697 +0.19(+0.37%)
Jan 28, 2020 50.37 50.85 50.24 50.42 1,417,603 +0.13(+0.27%)
Jan 27, 2020 49.71 50.70 49.68 50.29 1,439,507 -0.16(-0.32%)
Jan 24, 2020 51.14 51.17 49.94 50.45 1,574,211 -0.56(-1.09%)
Jan 23, 2020 50.53 51.29 50.30 51.01 1,410,048 +0.23(+0.46%)
Jan 22, 2020 50.74 50.93 50.36 50.77 1,046,939 -0.02(-0.04%)
Jan 21, 2020 50.63 51.05 50.24 50.79 1,663,790 -0.06(-0.12%)
Jan 17, 2020 50.99 51.29 50.74 50.85 1,134,686 +0.00(+0.00%)
Jan 16, 2020 50.29 50.97 50.11 50.85 1,267,082 +0.58(+1.16%)
Jan 15, 2020 50.01 50.87 49.89 50.27 1,391,932 -0.03(-0.05%)
Jan 14, 2020 49.67 50.29 49.49 50.29 2,457,969 +0.50(+1.01%)
Jan 13, 2020 49.59 49.79 49.23 49.79 1,978,818 +0.29(+0.58%)
Jan 10, 2020 49.46 49.83 49.44 49.50 1,161,941 +0.10(+0.20%)
Jan 09, 2020 49.55 49.61 48.82 49.41 1,491,920 -0.05(-0.11%)
Jan 08, 2020 49.10 49.86 48.61 49.46 2,201,555 +0.48(+0.97%)
Jan 07, 2020 48.89 49.26 48.66 48.98 2,655,615 -0.13(-0.26%)
Jan 06, 2020 48.28 49.42 48.14 49.11 2,703,164 +1.12(+2.34%)
Jan 03, 2020 47.75 48.07 47.36 47.98 2,175,150 -0.14(-0.30%)
Jan 02, 2020 48.77 48.92 47.72 48.13 1,970,523 -0.32(-0.67%)
Dec 31, 2019 48.33 48.58 47.89 48.45 1,829,626 +0.22(+0.45%)
Dec 30, 2019 48.41 48.52 48.06 48.24 1,552,296 -0.15(-0.32%)
Dec 27, 2019 48.36 48.52 48.12 48.39 1,206,772 +0.20(+0.41%)
Dec 26, 2019 47.89 48.19 47.83 48.19 884,387 +0.30(+0.62%)
Dec 24, 2019 47.62 48.20 47.48 47.89 831,658 +0.21(+0.43%)
Dec 23, 2019 48.58 48.77 47.52 47.69 3,082,480 -0.73(-1.50%)
Dec 20, 2019 48.51 49.38 48.26 48.42 7,061,089 +0.55(+1.15%)
Dec 19, 2019 47.49 48.05 47.14 47.87 3,118,780 +0.27(+0.57%)
Dec 18, 2019 47.23 47.62 47.04 47.60 2,836,086 +0.45(+0.95%)
Dec 17, 2019 46.56 47.30 46.56 47.15 1,423,927 +0.42(+0.90%)
Dec 16, 2019 46.02 46.92 45.85 46.73 3,222,465 +1.05(+2.30%)
Dec 13, 2019 46.35 46.66 45.55 45.67 1,772,670 -0.49(-1.07%)
Dec 12, 2019 45.99 46.59 45.92 46.17 1,475,594 +0.17(+0.37%)
Dec 11, 2019 46.28 46.35 45.71 46.00 1,250,893 -0.04(-0.08%)
Dec 10, 2019 46.17 46.24 45.64 46.03 1,884,590 -0.29(-0.62%)
Dec 09, 2019 45.90 46.41 45.84 46.32 1,797,677 +0.42(+0.92%)
Dec 06, 2019 45.57 46.02 45.42 45.90 1,181,631 +0.64(+1.41%)
Dec 05, 2019 45.91 46.16 44.97 45.26 1,677,838 -0.70(-1.53%)
Dec 04, 2019 45.06 46.43 45.04 45.96 2,093,283 +0.93(+2.06%)
Dec 03, 2019 45.45 45.62 44.78 45.04 1,835,198 -0.51(-1.12%)
Dec 02, 2019 45.32 45.74 45.22 45.55 1,957,031 +0.17(+0.38%)
Nov 29, 2019 45.58 45.58 45.14 45.38 775,035 +0.29(+0.64%)
Nov 27, 2019 45.52 45.73 44.99 45.09 2,653,274 -0.29(-0.65%)
Nov 26, 2019 45.78 46.31 44.99 45.38 2,481,216 -1.21(-2.59%)
Nov 25, 2019 45.98 46.75 45.91 46.59 1,230,647 +0.12(+0.27%)
Nov 22, 2019 46.94 47.13 46.29 46.47 902,313 -0.24(-0.51%)
Nov 21, 2019 46.57 46.89 46.40 46.71 1,535,412 +0.14(+0.31%)
Nov 20, 2019 47.29 47.40 46.49 46.57 2,467,149 -0.02(-0.04%)
Nov 19, 2019 46.19 46.60 45.93 46.58 1,205,195 +0.40(+0.87%)
Nov 18, 2019 46.70 46.97 46.07 46.18 1,315,520 -0.50(-1.07%)
Nov 15, 2019 45.66 46.86 45.57 46.68 2,055,745 +1.08(+2.38%)
Nov 14, 2019 46.32 46.41 45.60 45.60 1,690,143 -0.58(-1.25%)
Nov 13, 2019 46.95 46.95 45.97 46.17 1,952,254 -0.64(-1.37%)
Nov 12, 2019 47.55 47.58 46.77 46.81 1,666,596 -0.57(-1.20%)
Nov 11, 2019 47.77 47.81 47.15 47.38 1,164,730 -0.43(-0.89%)
Nov 08, 2019 47.60 47.85 47.28 47.81 1,194,721 +0.25(+0.52%)
Nov 07, 2019 48.63 48.94 47.46 47.56 1,472,250 -0.86(-1.78%)
Nov 06, 2019 48.64 48.81 48.10 48.42 1,568,578 +0.09(+0.18%)
Nov 05, 2019 47.86 48.94 47.69 48.33 2,326,624 +0.68(+1.44%)
Nov 04, 2019 47.22 48.06 46.95 47.65 1,445,360 +0.81(+1.73%)
Nov 01, 2019 46.92 47.40 46.73 46.84 1,637,328 -0.02(-0.04%)
Oct 31, 2019 47.06 47.29 46.52 46.86 2,209,397 -0.25(-0.53%)
Oct 30, 2019 47.08 48.76 46.13 47.11 4,634,291 -1.50(-3.09%)
Oct 29, 2019 48.58 48.88 48.06 48.61 3,918,081 +0.11(+0.22%)
Oct 28, 2019 50.43 50.78 48.49 48.50 3,873,218 -2.02(-3.99%)
Oct 25, 2019 51.03 51.45 49.83 50.52 3,934,627 -1.83(-3.50%)
Oct 24, 2019 52.93 53.08 52.02 52.35 1,782,952 -0.51(-0.96%)
Oct 23, 2019 52.35 52.94 52.09 52.86 1,711,756 +0.15(+0.29%)
Oct 22, 2019 50.98 52.73 50.77 52.71 2,999,927 +1.90(+3.74%)
Oct 21, 2019 50.82 50.94 50.63 50.81 1,522,542 +0.16(+0.32%)
Oct 18, 2019 50.80 50.80 50.43 50.65 1,768,849 -0.02(-0.04%)
Oct 17, 2019 50.29 51.21 50.10 50.66 1,669,297 +0.60(+1.21%)
Oct 16, 2019 50.62 50.62 49.96 50.06 1,417,696 -0.32(-0.64%)
Oct 15, 2019 50.00 50.51 49.75 50.38 2,113,813 +0.39(+0.78%)
Oct 14, 2019 49.61 50.07 49.39 49.99 906,291 +0.16(+0.32%)
Oct 11, 2019 49.35 50.25 49.35 49.83 1,156,019 +0.30(+0.61%)
Oct 10, 2019 49.35 49.85 49.08 49.53 1,100,101 +0.19(+0.38%)
Oct 09, 2019 49.52 49.67 49.03 49.34 1,521,975 +0.15(+0.31%)
Oct 08, 2019 49.77 49.77 48.95 49.19 1,494,397 -0.74(-1.48%)
Oct 07, 2019 50.42 50.77 49.89 49.93 1,344,041 -0.41(-0.81%)
Oct 04, 2019 50.32 50.56 49.46 50.33 1,415,912 +0.01(+0.02%)
Oct 03, 2019 49.97 50.53 49.05 50.33 1,621,453 -0.09(-0.18%)
Oct 02, 2019 51.20 51.51 50.09 50.41 1,540,338 -1.24(-2.39%)
Oct 01, 2019 51.29 51.87 51.20 51.65 1,268,944 +0.54(+1.06%)
Sep 30, 2019 51.08 51.67 51.00 51.11 1,790,514 +0.03(+0.05%)
Sep 27, 2019 50.97 51.29 50.61 51.08 1,898,909 +0.34(+0.67%)
Sep 26, 2019 50.06 50.92 49.88 50.74 1,582,427 +0.84(+1.69%)
Sep 25, 2019 49.82 49.97 49.36 49.90 1,349,259 +0.26(+0.52%)
Sep 24, 2019 49.95 50.13 49.29 49.64 1,510,371 -0.32(-0.64%)
Sep 23, 2019 49.97 50.24 49.56 49.96 1,601,378 -0.04(-0.09%)
Sep 20, 2019 49.35 50.18 49.21 50.01 2,377,405 +1.08(+2.22%)
Sep 19, 2019 48.93 49.16 48.62 48.92 1,408,473 +0.00(+0.00%)
Sep 18, 2019 49.24 49.38 48.38 48.92 2,273,609 -0.57(-1.15%)
Sep 17, 2019 51.13 51.22 49.38 49.49 2,486,401 -1.66(-3.25%)
Sep 16, 2019 50.65 51.20 50.38 51.15 1,661,581 +0.34(+0.66%)
Sep 13, 2019 50.16 50.88 50.05 50.81 1,569,710 +0.82(+1.64%)
Sep 12, 2019 50.57 50.65 49.77 50.00 1,331,146 -0.12(-0.23%)
Sep 11, 2019 50.10 50.35 49.33 50.11 1,906,249 -0.20(-0.39%)
Sep 10, 2019 49.60 50.49 49.26 50.31 2,634,881 +0.65(+1.31%)
Sep 09, 2019 47.47 49.71 47.47 49.66 2,271,951 +2.18(+4.59%)
Sep 06, 2019 47.45 47.54 47.22 47.48 1,647,566 +0.21(+0.45%)
Sep 05, 2019 47.44 47.72 47.22 47.27 1,866,526 +0.04(+0.09%)
Sep 04, 2019 46.94 47.38 46.81 47.22 1,043,029 +0.66(+1.41%)
Sep 03, 2019 45.41 46.76 45.13 46.57 2,375,431 +0.92(+2.01%)
Aug 30, 2019 45.51 45.86 45.39 45.65 1,564,197 +0.28(+0.61%)
Aug 29, 2019 45.43 45.74 45.23 45.37 864,734 +0.42(+0.93%)
Aug 28, 2019 44.13 45.05 43.88 44.96 1,051,245 +0.86(+1.95%)
Aug 27, 2019 44.50 44.64 43.98 44.10 1,870,097 -0.35(-0.79%)
Aug 26, 2019 44.24 44.47 44.03 44.45 1,663,012 +0.44(+1.00%)
Aug 23, 2019 45.32 45.41 43.90 44.01 1,869,564 -1.42(-3.13%)
Aug 22, 2019 45.59 45.97 45.25 45.43 1,465,342 -0.08(-0.17%)
Aug 21, 2019 45.80 46.07 45.28 45.51 1,942,458 -0.33(-0.73%)
Aug 20, 2019 46.16 46.38 45.70 45.84 1,064,092 -0.30(-0.65%)
Aug 19, 2019 46.09 46.44 45.66 46.14 1,683,037 +0.55(+1.20%)
Aug 16, 2019 44.81 45.75 44.55 45.60 1,711,415 +0.90(+2.01%)
Aug 15, 2019 44.36 44.78 44.08 44.70 1,642,410 +0.46(+1.03%)
Aug 14, 2019 45.04 45.19 44.20 44.24 2,392,869 -1.18(-2.59%)
Aug 13, 2019 45.89 46.54 45.37 45.42 2,176,423 -0.29(-0.63%)
Aug 12, 2019 45.98 46.06 45.67 45.71 1,927,575 -0.56(-1.22%)
Aug 09, 2019 46.12 46.36 45.82 46.28 1,747,937 -0.06(-0.13%)
Aug 08, 2019 46.06 46.39 45.61 46.34 1,557,165 +0.51(+1.11%)
Aug 07, 2019 44.75 45.96 44.43 45.83 2,052,704 +0.84(+1.86%)
Aug 06, 2019 44.85 45.32 44.54 44.99 3,069,443 +0.53(+1.19%)
Aug 05, 2019 45.62 45.77 43.88 44.46 3,590,909 -1.45(-3.16%)
Aug 02, 2019 46.28 46.56 45.72 45.91 2,253,330 -0.22(-0.48%)
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.