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 (%)
Apr 30, 2021 51.22 51.33 50.31 50.81 3,185,787 -0.51(-0.99%)
Apr 29, 2021 49.06 51.52 48.41 51.32 4,958,276 +3.36(+7.00%)
Apr 28, 2021 48.58 48.91 47.73 47.97 2,450,550 -0.18(-0.36%)
Apr 27, 2021 48.81 49.02 48.05 48.14 1,566,629 -0.81(-1.66%)
Apr 26, 2021 48.31 49.00 48.00 48.96 1,557,247 +0.62(+1.28%)
Apr 23, 2021 48.32 48.82 48.10 48.34 1,607,816 -0.01(-0.02%)
Apr 22, 2021 49.08 49.21 48.30 48.34 1,717,193 -0.82(-1.67%)
Apr 21, 2021 48.77 49.56 48.51 49.17 2,337,340 +0.68(+1.41%)
Apr 20, 2021 49.87 50.35 48.31 48.48 2,130,522 -1.46(-2.93%)
Apr 19, 2021 49.47 50.07 48.94 49.94 1,795,980 +0.50(+1.01%)
Apr 16, 2021 49.20 49.56 48.87 49.45 1,731,312 +0.49(+1.00%)
Apr 15, 2021 47.36 49.00 47.36 48.96 2,295,959 +1.66(+3.50%)
Apr 14, 2021 47.97 48.14 46.95 47.30 2,235,176 -0.55(-1.14%)
Apr 13, 2021 46.14 48.25 46.08 47.85 3,892,449 +1.04(+2.21%)
Apr 12, 2021 46.50 47.00 46.43 46.81 1,657,000 +0.57(+1.24%)
Apr 09, 2021 47.88 47.91 46.16 46.24 2,343,273 -1.46(-3.06%)
Apr 08, 2021 47.30 48.03 46.90 47.70 3,152,378 -0.13(-0.27%)
Apr 07, 2021 48.74 49.01 47.69 47.83 2,040,068 -0.64(-1.32%)
Apr 06, 2021 48.55 49.35 48.20 48.47 2,138,185 -0.31(-0.64%)
Apr 05, 2021 48.41 49.24 48.16 48.78 1,950,247 +0.79(+1.64%)
Apr 01, 2021 47.32 48.07 46.38 47.99 2,064,273 +0.69(+1.47%)
Mar 31, 2021 47.99 48.46 47.27 47.30 2,409,975 -1.10(-2.27%)
Mar 30, 2021 48.82 49.25 47.88 48.40 2,327,286 -0.53(-1.08%)
Mar 29, 2021 47.16 49.21 47.15 48.93 3,478,826 +1.42(+3.00%)
Mar 26, 2021 46.62 47.53 46.52 47.50 1,937,101 +1.17(+2.53%)
Mar 25, 2021 44.78 46.62 44.41 46.33 2,256,786 +1.61(+3.60%)
Mar 24, 2021 45.15 45.38 44.64 44.72 2,456,833 -0.40(-0.88%)
Mar 23, 2021 46.14 46.14 44.69 45.12 3,149,178 -0.98(-2.13%)
Mar 22, 2021 45.50 46.10 44.95 46.10 2,666,885 +0.60(+1.32%)
Mar 19, 2021 44.94 45.70 43.80 45.50 4,806,364 +0.05(+0.10%)
Mar 18, 2021 45.33 46.49 45.33 45.45 3,588,073 +0.45(+1.01%)
Mar 17, 2021 45.00 45.42 44.41 45.00 4,369,673 +0.23(+0.52%)
Mar 16, 2021 43.68 45.03 43.23 44.77 3,636,660 +0.71(+1.62%)
Mar 15, 2021 43.10 44.51 43.01 44.05 3,148,820 +0.93(+2.17%)
Mar 12, 2021 42.82 43.42 42.62 43.12 2,541,925 +0.60(+1.41%)
Mar 11, 2021 42.76 43.36 42.26 42.52 3,110,223 -0.80(-1.86%)
Mar 10, 2021 43.19 44.26 43.06 43.32 2,516,513 +0.43(+1.01%)
Mar 09, 2021 44.48 44.48 42.88 42.89 2,679,998 -1.19(-2.71%)
Mar 08, 2021 42.98 44.52 42.88 44.08 3,129,817 +1.40(+3.27%)
Mar 05, 2021 42.40 43.19 42.08 42.69 4,311,518 +0.71(+1.70%)
Mar 04, 2021 41.85 42.92 41.16 41.97 2,900,211 +0.41(+0.98%)
Mar 03, 2021 41.95 42.56 41.28 41.57 2,932,263 -0.02(-0.04%)
Mar 02, 2021 41.20 41.95 41.03 41.59 1,941,603 +0.11(+0.27%)
Mar 01, 2021 41.91 42.67 41.41 41.47 1,496,977 +0.37(+0.90%)
Feb 26, 2021 42.35 42.60 41.02 41.10 2,851,528 -1.28(-3.01%)
Feb 25, 2021 43.21 43.79 42.35 42.38 3,157,126 -1.09(-2.51%)
Feb 24, 2021 43.62 43.85 42.94 43.47 3,284,745 +0.03(+0.06%)
Feb 23, 2021 41.96 43.64 41.45 43.44 3,725,505 +1.72(+4.12%)
Feb 22, 2021 41.24 41.99 41.08 41.72 2,395,846 +0.67(+1.62%)
Feb 19, 2021 41.47 42.34 40.99 41.06 3,303,659 -0.13(-0.31%)
Feb 18, 2021 41.79 42.18 41.13 41.19 2,361,535 -0.78(-1.85%)
Feb 17, 2021 41.06 42.08 40.85 41.96 3,220,234 +0.81(+1.98%)
Feb 16, 2021 41.33 41.74 40.34 41.15 3,866,346 +0.45(+1.11%)
Feb 12, 2021 41.13 41.47 40.28 40.70 5,138,136 -0.45(-1.10%)
Feb 11, 2021 42.53 42.99 40.16 41.15 8,842,313 -4.14(-9.15%)
Feb 10, 2021 45.08 45.57 44.43 45.29 3,253,854 +0.30(+0.66%)
Feb 09, 2021 45.19 45.48 44.53 45.00 2,056,488 -0.06(-0.12%)
Feb 08, 2021 45.25 45.52 44.63 45.05 1,970,997 -0.24(-0.53%)
Feb 05, 2021 45.52 46.13 44.96 45.29 2,258,275 -0.07(-0.16%)
Feb 04, 2021 45.77 46.09 44.92 45.37 1,911,204 -0.29(-0.63%)
Feb 03, 2021 45.51 46.01 45.06 45.65 2,005,840 +0.44(+0.98%)
Feb 02, 2021 45.85 46.10 44.95 45.21 2,043,234 -0.57(-1.25%)
Feb 01, 2021 46.74 47.12 45.35 45.78 2,699,114 -0.60(-1.30%)
Jan 29, 2021 48.13 48.56 46.06 46.38 2,717,868 -1.68(-3.50%)
Jan 28, 2021 50.66 51.15 47.97 48.07 2,281,907 -2.78(-5.47%)
Jan 27, 2021 48.84 51.88 48.60 50.85 4,091,466 +1.53(+3.11%)
Jan 26, 2021 48.27 49.34 48.01 49.32 2,752,336 +1.55(+3.25%)
Jan 25, 2021 46.24 48.49 46.19 47.76 1,973,877 +1.04(+2.24%)
Jan 22, 2021 46.38 46.90 46.19 46.72 1,388,293 -0.12(-0.26%)
Jan 21, 2021 47.26 47.52 46.24 46.84 1,687,795 -0.45(-0.96%)
Jan 20, 2021 48.07 48.20 46.72 47.29 2,165,238 -0.82(-1.71%)
Jan 19, 2021 48.96 49.19 47.87 48.11 1,928,952 -0.47(-0.97%)
Jan 15, 2021 49.23 49.31 48.36 48.59 2,006,094 -0.89(-1.79%)
Jan 14, 2021 48.67 49.68 48.17 49.47 2,057,833 +1.12(+2.31%)
Jan 13, 2021 47.58 49.22 47.31 48.35 2,823,692 +0.41(+0.85%)
Jan 12, 2021 46.24 48.37 46.24 47.95 3,138,821 +2.01(+4.37%)
Jan 11, 2021 45.24 46.29 45.15 45.94 2,376,423 +0.17(+0.36%)
Jan 08, 2021 45.48 45.82 45.15 45.77 1,226,625 +0.32(+0.71%)
Jan 07, 2021 45.67 46.02 45.02 45.45 2,074,717 -0.09(-0.20%)
Jan 06, 2021 44.28 46.28 44.26 45.54 3,634,437 +2.08(+4.79%)
Jan 05, 2021 42.45 43.74 42.20 43.46 2,832,351 +1.25(+2.96%)
Jan 04, 2021 43.02 43.02 41.44 42.21 2,008,217 +0.43(+1.02%)
Dec 31, 2020 41.79 41.79 41.79 1,299,848 -0.05(-0.11%)
Dec 30, 2020 41.90 42.21 41.61 41.83 1,299,848 -0.28(-0.66%)
Dec 29, 2020 42.45 42.75 41.91 42.11 2,281,154 +0.06(+0.13%)
Dec 28, 2020 42.38 42.47 41.58 42.06 2,386,381 +0.01(+0.02%)
Dec 24, 2020 42.17 42.17 41.51 42.05 543,833 +0.07(+0.18%)
Dec 23, 2020 41.33 42.13 41.23 41.97 1,218,354 +0.90(+2.18%)
Dec 22, 2020 41.20 41.64 40.60 41.08 3,008,903 -0.15(-0.36%)
Dec 21, 2020 41.12 41.45 40.65 41.22 1,500,175 -0.86(-2.04%)
Dec 18, 2020 42.33 42.37 41.43 42.08 3,159,725 -0.43(-1.00%)
Dec 17, 2020 43.29 43.40 42.11 42.51 1,922,442 -0.28(-0.65%)
Dec 16, 2020 42.25 43.29 42.25 42.79 3,599,411 +0.22(+0.52%)
Dec 15, 2020 42.84 42.90 42.26 42.57 1,641,614 +0.10(+0.24%)
Dec 14, 2020 44.29 44.64 42.45 42.46 2,496,335 -1.28(-2.92%)
Dec 11, 2020 44.03 44.68 43.54 43.74 1,807,658 -0.84(-1.89%)
Dec 10, 2020 44.41 44.89 44.23 44.58 1,926,349 +0.12(+0.27%)
Dec 09, 2020 44.66 44.66 44.01 44.46 2,048,926 +0.14(+0.31%)
Dec 08, 2020 43.63 44.96 43.63 44.32 2,460,906 +0.25(+0.57%)
Dec 07, 2020 43.80 44.36 43.37 44.07 2,263,381 +0.11(+0.25%)
Dec 04, 2020 43.44 43.98 43.02 43.96 1,894,061 +0.80(+1.86%)
Dec 03, 2020 42.09 43.22 42.00 43.16 1,981,428 +1.28(+3.05%)
Dec 02, 2020 42.60 42.74 41.43 41.88 3,520,240 -0.89(-2.08%)
Dec 01, 2020 43.00 43.63 42.55 42.77 3,596,909 +0.23(+0.54%)
Nov 30, 2020 42.84 43.12 42.27 42.54 5,852,188 -0.74(-1.71%)
Nov 27, 2020 42.88 43.64 42.70 43.28 2,384,690 +0.28(+0.65%)
Nov 25, 2020 43.30 43.44 42.32 43.00 3,763,684 -0.50(-1.15%)
Nov 24, 2020 41.42 43.74 41.42 43.50 3,645,449 +2.69(+6.59%)
Nov 23, 2020 40.60 40.90 40.12 40.81 2,004,639 +0.53(+1.31%)
Nov 20, 2020 40.50 40.97 40.01 40.28 1,882,166 -0.44(-1.09%)
Nov 19, 2020 40.14 41.03 39.99 40.73 1,758,032 +0.44(+1.10%)
Nov 18, 2020 41.89 42.06 40.25 40.28 3,472,849 -1.45(-3.48%)
Nov 17, 2020 40.79 41.94 40.47 41.73 2,596,094 +0.19(+0.47%)
Nov 16, 2020 41.85 41.99 40.34 41.54 4,231,935 +0.72(+1.77%)
Nov 13, 2020 39.21 41.16 39.11 40.82 3,120,254 +1.79(+4.60%)
Nov 12, 2020 38.72 39.37 38.33 39.02 2,062,298 -0.16(-0.40%)
Nov 11, 2020 39.63 39.67 38.84 39.18 2,292,036 -0.40(-1.00%)
Nov 10, 2020 38.41 39.88 37.77 39.58 3,639,899 +1.52(+3.98%)
Nov 09, 2020 38.01 39.29 37.37 38.06 4,644,548 +2.63(+7.41%)
Nov 06, 2020 35.42 35.75 35.21 35.44 2,295,367 +0.06(+0.18%)
Nov 05, 2020 35.30 35.73 34.74 35.37 3,134,975 +0.89(+2.57%)
Nov 04, 2020 35.20 35.24 33.77 34.48 6,102,741 -1.29(-3.59%)
Nov 03, 2020 35.12 36.06 34.96 35.77 4,357,991 +1.04(+3.01%)
Nov 02, 2020 32.83 34.73 32.37 34.72 5,332,438 +2.12(+6.49%)
Oct 30, 2020 30.90 32.64 30.90 32.61 6,043,479 +1.74(+5.63%)
Oct 29, 2020 30.65 31.88 30.09 30.87 5,557,297 +0.43(+1.43%)
Oct 28, 2020 30.73 30.98 30.16 30.43 3,521,925 -0.83(-2.66%)
Oct 27, 2020 31.93 32.13 31.22 31.27 2,121,010 -0.99(-3.07%)
Oct 26, 2020 32.79 32.79 31.83 32.25 1,652,521 -0.74(-2.24%)
Oct 23, 2020 33.25 33.48 32.69 32.99 1,347,741 +0.35(+1.08%)
Oct 22, 2020 31.98 32.72 31.66 32.64 1,602,420 +0.66(+2.05%)
Oct 21, 2020 31.82 32.34 31.54 31.99 2,015,588 -0.10(-0.32%)
Oct 20, 2020 32.42 32.61 31.80 32.09 1,551,412 -0.02(-0.06%)
Oct 19, 2020 32.79 32.99 31.95 32.11 1,595,924 -0.63(-1.92%)
Oct 16, 2020 32.83 33.14 32.58 32.74 1,673,457 -0.16(-0.48%)
Oct 15, 2020 32.37 32.94 32.03 32.89 2,051,571 +0.16(+0.48%)
Oct 14, 2020 32.55 32.92 32.51 32.74 1,588,315 +0.06(+0.17%)
Oct 13, 2020 32.83 32.99 32.60 32.68 2,059,354 -0.29(-0.87%)
Oct 12, 2020 33.30 33.51 32.50 32.97 5,885,310 -0.43(-1.27%)
Oct 09, 2020 34.03 34.27 33.30 33.39 1,783,543 -0.64(-1.87%)
Oct 08, 2020 33.11 34.13 32.90 34.03 2,464,247 +1.04(+3.14%)
Oct 07, 2020 32.95 33.79 32.84 32.99 3,188,800 +0.70(+2.18%)
Oct 06, 2020 32.67 33.26 32.25 32.29 2,476,884 -0.03(-0.09%)
Oct 05, 2020 31.67 32.35 31.27 32.32 2,837,483 +0.84(+2.67%)
Oct 02, 2020 30.04 31.67 29.92 31.48 3,071,483 +1.17(+3.84%)
Oct 01, 2020 30.98 31.08 30.17 30.31 3,305,835 -0.72(-2.32%)
Sep 30, 2020 31.12 31.32 30.66 31.03 2,624,495 +0.03(+0.09%)
Sep 29, 2020 32.13 32.60 31.01 31.01 4,083,894 -0.05(-0.15%)
Sep 28, 2020 30.75 31.13 30.38 31.05 1,984,137 +0.86(+2.85%)
Sep 25, 2020 30.40 30.70 29.77 30.19 2,546,791 -0.37(-1.21%)
Sep 24, 2020 30.49 30.78 29.69 30.56 3,880,855 -0.03(-0.09%)
Sep 23, 2020 31.32 31.59 30.59 30.59 3,051,910 -0.60(-1.93%)
Sep 22, 2020 31.01 31.41 30.99 31.19 2,369,911 +0.13(+0.42%)
Sep 21, 2020 31.32 31.42 30.59 31.06 4,019,587 -0.67(-2.10%)
Sep 18, 2020 32.36 32.59 31.52 31.73 5,395,400 -0.69(-2.14%)
Sep 17, 2020 31.88 32.46 31.40 32.42 2,295,037 +0.46(+1.45%)
Sep 16, 2020 32.08 32.60 31.90 31.96 2,672,968 +0.25(+0.79%)
Sep 15, 2020 32.13 32.31 31.37 31.71 4,041,811 -0.67(-2.06%)
Sep 14, 2020 32.67 32.84 32.27 32.37 1,828,072 -0.07(-0.23%)
Sep 11, 2020 32.92 32.95 31.99 32.45 3,035,365 -0.47(-1.43%)
Sep 10, 2020 34.93 34.93 32.79 32.92 3,634,970 -1.78(-5.12%)
Sep 09, 2020 35.14 35.51 34.67 34.70 2,622,281 -0.22(-0.64%)
Sep 08, 2020 35.35 35.55 34.70 34.92 1,968,859 -0.52(-1.46%)
Sep 04, 2020 35.33 35.68 34.76 35.44 1,773,053 +0.30(+0.84%)
Sep 03, 2020 35.42 35.80 34.79 35.14 2,529,347 +0.07(+0.21%)
Sep 02, 2020 34.37 35.17 34.25 35.07 1,711,789 +0.84(+2.46%)
Sep 01, 2020 34.63 34.65 33.92 34.22 2,017,703 -0.58(-1.67%)
Aug 31, 2020 34.85 35.08 34.66 34.81 2,060,501 -0.23(-0.66%)
Aug 28, 2020 34.93 35.13 34.61 35.04 1,377,696 +0.30(+0.85%)
Aug 27, 2020 34.71 35.40 34.62 34.74 938,734 +0.06(+0.19%)
Aug 26, 2020 34.79 35.13 34.42 34.68 926,441 -0.11(-0.32%)
Aug 25, 2020 35.37 35.53 34.78 34.79 1,004,700 -0.37(-1.05%)
Aug 24, 2020 34.20 35.18 33.92 35.16 1,135,662 +1.13(+3.32%)
Aug 21, 2020 34.19 34.23 33.49 34.03 1,960,351 -0.33(-0.97%)
Aug 20, 2020 34.68 34.89 34.34 34.36 1,067,926 -0.64(-1.82%)
Aug 19, 2020 35.03 35.42 34.82 35.00 1,233,062 +0.08(+0.24%)
Aug 18, 2020 34.96 35.15 34.58 34.92 1,136,524 +0.02(+0.05%)
Aug 17, 2020 34.81 35.21 34.46 34.90 1,757,853 +0.06(+0.16%)
Aug 14, 2020 34.64 35.20 34.55 34.84 973,903 -0.12(-0.34%)
Aug 13, 2020 35.26 35.53 34.77 34.96 1,158,494 -0.57(-1.61%)
Aug 12, 2020 35.81 36.15 35.29 35.54 1,841,668 +0.20(+0.58%)
Aug 11, 2020 35.81 36.29 35.24 35.33 1,991,550 +0.29(+0.82%)
Aug 10, 2020 34.60 35.09 34.59 35.05 1,886,600 +0.58(+1.69%)
Aug 07, 2020 33.53 34.51 33.53 34.46 1,544,663 +0.65(+1.91%)
Aug 06, 2020 33.45 33.99 33.39 33.82 1,708,597 +0.04(+0.11%)
Aug 05, 2020 34.29 34.47 33.60 33.78 1,762,912 -0.20(-0.60%)
Aug 04, 2020 34.01 34.44 33.85 33.98 1,690,095 -0.06(-0.16%)
Aug 03, 2020 34.71 34.73 33.92 34.04 1,902,464 -0.66(-1.89%)
Jul 31, 2020 34.71 35.43 34.20 34.70 4,771,976 +0.07(+0.21%)
Jul 30, 2020 35.53 36.08 34.33 34.62 4,640,761 +0.66(+1.93%)
Jul 29, 2020 33.76 34.15 33.31 33.97 2,779,628 +0.38(+1.13%)
Jul 28, 2020 33.29 34.07 33.29 33.59 2,285,195 +0.16(+0.47%)
Jul 27, 2020 33.60 33.74 33.11 33.43 1,745,150 -0.31(-0.93%)
Jul 24, 2020 33.66 33.98 33.51 33.74 1,702,655 -0.06(-0.16%)
Jul 23, 2020 33.05 34.00 32.99 33.80 2,079,239 +0.69(+2.10%)
Jul 22, 2020 32.92 33.28 32.62 33.11 1,538,750 -0.05(-0.14%)
Jul 21, 2020 32.65 33.51 32.65 33.15 1,963,763 +0.79(+2.43%)
Jul 20, 2020 33.22 33.22 32.17 32.37 2,008,148 -1.00(-2.99%)
Jul 17, 2020 33.30 33.66 32.99 33.36 1,613,656 +0.01(+0.03%)
Jul 16, 2020 32.99 33.71 32.81 33.36 1,312,037 +0.28(+0.84%)
Jul 15, 2020 33.13 33.83 32.90 33.08 2,323,632 +0.64(+1.97%)
Jul 14, 2020 31.50 32.57 31.17 32.44 1,952,559 +0.70(+2.21%)
Jul 13, 2020 32.01 32.13 31.14 31.74 2,256,910 -0.31(-0.98%)
Jul 10, 2020 30.85 32.09 30.72 32.05 1,629,336 +1.30(+4.24%)
Jul 09, 2020 31.92 32.02 30.68 30.75 2,326,514 -1.38(-4.29%)
Jul 08, 2020 32.18 32.48 31.81 32.13 2,304,648 +0.07(+0.23%)
Jul 07, 2020 32.51 32.69 32.04 32.05 2,172,445 -0.92(-2.80%)
Jul 06, 2020 33.29 33.56 32.50 32.98 1,691,889 +0.30(+0.91%)
Jul 02, 2020 33.03 33.42 32.51 32.68 1,558,505 +0.26(+0.80%)
Jul 01, 2020 31.93 32.88 31.45 32.42 3,164,583 +0.65(+2.04%)
Jun 30, 2020 32.76 32.78 31.02 31.77 7,053,525 -0.98(-2.99%)
Jun 29, 2020 32.36 33.01 32.19 32.75 3,027,848 +0.92(+2.88%)
Jun 26, 2020 32.69 32.75 31.64 31.84 3,896,695 -1.06(-3.23%)
Jun 25, 2020 33.42 33.42 32.38 32.90 3,588,181 -0.85(-2.52%)
Jun 24, 2020 34.57 34.60 33.36 33.75 3,268,425 -1.36(-3.87%)
Jun 23, 2020 35.57 35.63 34.82 35.11 2,045,149 +0.02(+0.05%)
Jun 22, 2020 34.96 35.21 34.46 35.09 1,900,661 -0.07(-0.21%)
Jun 19, 2020 36.55 36.90 35.07 35.17 4,120,003 -0.97(-2.69%)
Jun 18, 2020 35.38 36.34 35.20 36.14 1,467,557 +0.29(+0.80%)
Jun 17, 2020 36.92 37.00 35.64 35.85 2,167,121 -0.95(-2.59%)
Jun 16, 2020 36.76 36.97 35.27 36.80 4,603,259 +1.42(+4.02%)
Jun 15, 2020 34.07 35.75 33.76 35.38 2,671,445 +0.19(+0.55%)
Jun 12, 2020 34.82 35.23 33.98 35.19 3,527,724 +1.39(+4.10%)
Jun 11, 2020 35.14 35.60 33.64 33.80 3,406,453 -2.73(-7.47%)
Jun 10, 2020 38.58 38.59 36.50 36.53 2,260,650 -2.08(-5.39%)
Jun 09, 2020 39.08 39.33 38.49 38.61 2,929,822 -1.50(-3.74%)
Jun 08, 2020 39.99 40.39 39.41 40.11 3,036,962 +0.90(+2.29%)
Jun 05, 2020 40.42 40.96 39.11 39.21 3,191,410 +0.08(+0.21%)
Jun 04, 2020 37.54 39.13 37.37 39.13 8,021,644 +1.64(+4.37%)
Jun 03, 2020 36.99 38.46 36.90 37.49 4,457,609 +1.13(+3.10%)
Jun 02, 2020 35.71 36.43 35.42 36.36 2,273,182 +1.25(+3.56%)
Jun 01, 2020 35.28 35.51 34.89 35.11 2,064,383 +0.01(+0.03%)
May 29, 2020 34.77 35.18 34.32 35.10 3,833,866 -0.36(-1.02%)
May 28, 2020 37.31 37.41 35.39 35.46 3,130,404 -1.29(-3.50%)
May 27, 2020 34.80 36.80 34.50 36.75 5,254,461 +2.64(+7.76%)
May 26, 2020 34.53 34.90 33.63 34.10 6,209,749 +0.05(+0.14%)
May 22, 2020 33.79 34.34 33.40 34.06 3,083,379 +0.04(+0.11%)
May 21, 2020 34.81 35.03 33.94 34.02 6,036,061 -1.02(-2.90%)
May 20, 2020 35.40 35.67 34.88 35.04 1,829,807 +0.06(+0.16%)
May 19, 2020 35.60 35.73 34.70 34.98 1,599,230 -0.67(-1.87%)
May 18, 2020 34.58 35.90 34.58 35.65 2,026,089 +2.03(+6.05%)
May 15, 2020 33.58 34.18 33.24 33.61 2,114,558 +0.06(+0.17%)
May 14, 2020 32.88 33.75 32.02 33.56 2,641,306 +0.06(+0.19%)
May 13, 2020 34.53 34.60 33.06 33.49 2,576,893 -1.36(-3.90%)
May 12, 2020 35.69 35.86 34.85 34.85 2,274,527 -0.79(-2.21%)
May 11, 2020 35.69 36.08 35.33 35.64 2,036,888 -0.32(-0.90%)
May 08, 2020 35.48 36.12 35.10 35.96 1,723,850 +1.19(+3.43%)
May 07, 2020 35.27 35.72 34.35 34.77 2,217,033 -0.07(-0.21%)
May 06, 2020 35.03 35.41 34.35 34.84 2,185,027 +0.22(+0.64%)
May 05, 2020 35.54 35.69 34.62 34.62 2,154,726 -0.69(-1.96%)
May 04, 2020 35.60 35.88 34.47 35.32 3,169,294 -0.68(-1.88%)
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.