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 (%)
Jul 31, 2019 46.64 47.69 45.53 47.45 7,712,730 -2.58(-5.15%)
Jul 30, 2019 49.56 50.10 49.30 50.03 1,718,835 +0.36(+0.73%)
Jul 29, 2019 49.83 50.08 49.44 49.67 1,407,029 -0.07(-0.14%)
Jul 26, 2019 49.86 50.08 49.55 49.74 1,805,167 -0.07(-0.14%)
Jul 25, 2019 49.92 50.72 49.34 49.81 1,930,437 +0.02(+0.04%)
Jul 24, 2019 49.45 49.88 49.28 49.79 1,409,700 +0.31(+0.62%)
Jul 23, 2019 47.90 49.88 47.78 49.48 2,873,841 +1.82(+3.82%)
Jul 22, 2019 48.15 48.38 47.49 47.66 1,497,542 -0.32(-0.66%)
Jul 19, 2019 48.36 48.43 47.81 47.98 1,758,974 +0.18(+0.37%)
Jul 18, 2019 47.46 48.03 47.00 47.80 1,242,529 +0.09(+0.18%)
Jul 17, 2019 48.04 48.19 47.56 47.72 1,441,104 -0.18(-0.37%)
Jul 16, 2019 47.15 47.96 46.93 47.89 1,824,728 +0.69(+1.47%)
Jul 15, 2019 46.84 47.29 46.02 47.20 2,226,105 -0.60(-1.25%)
Jul 12, 2019 48.16 48.32 47.67 47.80 2,626,400 -0.34(-0.71%)
Jul 11, 2019 49.05 49.15 47.72 48.14 1,269,876 -0.97(-1.97%)
Jul 10, 2019 49.11 49.49 48.94 49.11 1,274,554 +0.29(+0.59%)
Jul 09, 2019 49.36 49.40 48.43 48.82 1,157,237 -0.80(-1.61%)
Jul 08, 2019 50.02 50.06 49.47 49.62 863,440 -0.35(-0.70%)
Jul 05, 2019 49.90 50.03 49.18 49.97 699,379 -0.01(-0.02%)
Jul 03, 2019 49.68 50.15 49.59 49.98 897,804 +0.64(+1.30%)
Jul 02, 2019 49.74 49.87 49.16 49.33 878,441 -0.16(-0.32%)
Jul 01, 2019 49.47 49.65 49.01 49.49 1,412,485 +0.27(+0.55%)
Jun 28, 2019 49.00 49.59 48.78 49.22 2,229,778 +0.59(+1.21%)
Jun 27, 2019 48.31 48.82 48.11 48.63 1,427,522 +0.33(+0.67%)
Jun 26, 2019 48.54 48.69 48.04 48.31 1,797,743 -0.39(-0.79%)
Jun 25, 2019 48.77 48.94 47.93 48.69 1,576,268 -0.05(-0.11%)
Jun 24, 2019 48.73 49.05 48.30 48.74 1,220,949 +0.04(+0.07%)
Jun 21, 2019 48.34 48.82 47.79 48.71 2,509,098 +0.39(+0.80%)
Jun 20, 2019 48.13 48.74 48.02 48.32 1,615,913 +0.28(+0.59%)
Jun 19, 2019 47.64 48.44 47.34 48.04 1,537,194 +0.48(+1.02%)
Jun 18, 2019 47.71 47.91 47.39 47.56 1,511,487 +0.40(+0.84%)
Jun 17, 2019 47.35 47.46 46.80 47.16 2,064,666 -0.30(-0.63%)
Jun 14, 2019 48.32 48.68 47.29 47.46 2,223,293 -0.98(-2.01%)
Jun 13, 2019 48.34 48.58 47.96 48.44 1,564,561 +0.23(+0.47%)
Jun 12, 2019 48.26 48.74 48.09 48.21 1,598,987 +0.19(+0.40%)
Jun 11, 2019 48.10 48.32 47.32 48.02 2,904,115 -0.10(-0.20%)
Jun 10, 2019 49.69 49.72 47.90 48.11 2,852,427 -1.96(-3.91%)
Jun 07, 2019 51.14 51.47 49.00 50.07 3,150,110 -0.65(-1.28%)
Jun 06, 2019 50.62 50.92 50.52 50.72 1,504,961 +0.25(+0.51%)
Jun 05, 2019 51.35 51.35 50.32 50.47 1,786,197 -0.49(-0.97%)
Jun 04, 2019 49.59 50.99 49.53 50.96 2,031,764 +1.83(+3.72%)
Jun 03, 2019 48.19 49.31 48.03 49.13 2,015,175 +0.81(+1.67%)
May 31, 2019 47.21 48.39 46.94 48.32 2,888,426 +0.56(+1.18%)
May 30, 2019 48.23 48.61 47.37 47.76 2,363,904 -0.62(-1.28%)
May 29, 2019 49.78 49.79 48.02 48.38 2,465,477 -1.55(-3.11%)
May 28, 2019 51.23 51.43 49.84 49.93 1,937,597 -1.29(-2.52%)
May 24, 2019 51.87 52.06 51.08 51.22 1,233,350 -0.61(-1.18%)
May 23, 2019 51.28 51.85 50.92 51.83 1,383,516 +0.15(+0.29%)
May 22, 2019 51.05 51.84 50.92 51.69 1,170,610 +0.42(+0.82%)
May 21, 2019 50.74 51.31 50.65 51.27 886,033 +0.62(+1.22%)
May 20, 2019 50.88 51.25 50.49 50.65 978,939 -0.52(-1.02%)
May 17, 2019 50.87 51.46 50.77 51.17 959,144 +0.10(+0.20%)
May 16, 2019 50.92 51.68 50.82 51.07 1,567,010 +0.21(+0.41%)
May 15, 2019 50.89 51.38 50.66 50.86 1,421,360 -0.10(-0.21%)
May 14, 2019 50.68 51.36 50.50 50.96 1,313,754 +0.48(+0.95%)
May 13, 2019 50.61 50.67 50.05 50.48 1,231,495 -0.67(-1.31%)
May 10, 2019 50.79 51.17 50.04 51.15 1,473,738 +0.25(+0.50%)
May 09, 2019 51.28 51.44 50.19 50.90 1,595,990 -0.72(-1.40%)
May 08, 2019 52.20 52.21 51.05 51.63 2,241,597 -0.79(-1.50%)
May 07, 2019 52.86 52.98 51.97 52.41 1,940,546 -0.79(-1.48%)
May 06, 2019 52.99 53.64 52.88 53.20 1,337,355 -0.34(-0.64%)
May 03, 2019 52.74 53.60 52.60 53.54 1,957,838 +1.26(+2.42%)
May 02, 2019 51.64 52.33 51.04 52.27 2,180,390 +0.50(+0.96%)
May 01, 2019 54.95 54.95 51.63 51.77 5,480,798 -4.22(-7.54%)
Apr 30, 2019 55.59 56.11 55.19 56.00 2,738,191 +0.27(+0.49%)
Apr 29, 2019 55.59 55.91 55.45 55.73 2,479,851 +0.04(+0.08%)
Apr 26, 2019 54.97 55.93 54.97 55.68 1,535,640 +0.90(+1.64%)
Apr 25, 2019 54.05 54.96 53.83 54.78 1,558,245 +0.25(+0.46%)
Apr 24, 2019 53.55 54.55 53.42 54.53 1,904,051 +1.07(+2.01%)
Apr 23, 2019 53.34 53.46 52.62 53.46 1,815,619 +0.10(+0.20%)
Apr 22, 2019 53.64 54.37 53.25 53.35 2,169,000 -0.21(-0.39%)
Apr 18, 2019 52.08 53.68 52.06 53.56 2,198,570 +1.73(+3.33%)
Apr 17, 2019 51.98 52.46 51.66 51.83 1,167,631 -0.10(-0.18%)
Apr 16, 2019 52.73 53.01 51.84 51.93 2,030,507 -0.80(-1.52%)
Apr 15, 2019 52.56 52.87 52.34 52.73 1,135,604 +0.41(+0.78%)
Apr 12, 2019 52.56 53.16 52.24 52.32 835,798 -0.08(-0.15%)
Apr 11, 2019 52.18 52.97 52.10 52.40 1,678,192 +0.58(+1.13%)
Apr 10, 2019 51.90 52.05 51.26 51.82 1,926,679 -0.13(-0.25%)
Apr 09, 2019 52.58 52.79 51.67 51.95 1,637,702 -1.08(-2.04%)
Apr 08, 2019 52.65 53.22 52.65 53.03 1,343,110 +0.14(+0.26%)
Apr 05, 2019 53.00 53.21 52.46 52.89 1,225,325 -0.11(-0.21%)
Apr 04, 2019 52.38 53.13 52.19 53.00 1,546,789 +0.80(+1.54%)
Apr 03, 2019 52.43 52.69 51.79 52.20 1,711,465 -0.27(-0.52%)
Apr 02, 2019 52.71 52.76 52.20 52.47 1,268,874 -0.19(-0.36%)
Apr 01, 2019 52.31 52.92 52.20 52.66 1,528,458 +0.63(+1.21%)
Mar 29, 2019 52.07 52.54 51.85 52.04 2,116,721 +0.33(+0.64%)
Mar 28, 2019 51.81 52.08 51.59 51.70 1,575,375 -0.02(-0.03%)
Mar 27, 2019 51.73 52.14 51.28 51.72 1,598,759 -0.17(-0.32%)
Mar 26, 2019 51.55 51.89 51.36 51.89 1,485,184 +0.64(+1.24%)
Mar 25, 2019 51.78 51.92 51.25 51.25 1,420,045 -0.61(-1.18%)
Mar 22, 2019 52.64 52.64 51.85 51.86 1,404,384 -1.19(-2.24%)
Mar 21, 2019 51.89 53.05 51.86 53.05 1,468,813 +0.91(+1.74%)
Mar 20, 2019 52.79 52.89 51.65 52.14 2,536,598 -0.86(-1.63%)
Mar 19, 2019 53.32 53.60 52.75 53.00 1,836,924 -0.17(-0.31%)
Mar 18, 2019 53.20 53.44 52.92 53.17 1,258,680 +0.11(+0.21%)
Mar 15, 2019 52.77 53.68 52.72 53.06 2,796,388 +0.29(+0.55%)
Mar 14, 2019 52.84 53.09 52.60 52.77 2,417,330 -0.09(-0.17%)
Mar 13, 2019 52.57 53.37 52.48 52.86 2,416,904 +0.33(+0.63%)
Mar 12, 2019 52.51 52.79 52.31 52.52 1,251,488 +0.10(+0.18%)
Mar 11, 2019 51.93 52.57 51.70 52.43 1,307,427 +0.57(+1.09%)
Mar 08, 2019 52.41 52.49 51.75 51.86 1,142,559 -0.51(-0.98%)
Mar 07, 2019 52.51 52.57 52.12 52.38 1,780,083 -0.10(-0.20%)
Mar 06, 2019 53.36 53.59 52.21 52.48 1,860,118 -0.81(-1.52%)
Mar 05, 2019 53.21 53.57 52.76 53.29 1,957,910 -0.14(-0.26%)
Mar 04, 2019 53.52 53.81 52.86 53.43 1,822,793 -0.14(-0.26%)
Mar 01, 2019 53.68 54.22 53.48 53.57 2,405,256 +0.14(+0.26%)
Feb 28, 2019 53.18 53.98 53.00 53.43 1,941,056 +0.48(+0.90%)
Feb 27, 2019 52.70 53.15 52.58 52.95 2,893,861 +0.06(+0.11%)
Feb 26, 2019 53.01 53.17 52.75 52.89 1,305,540 +0.00(+0.00%)
Feb 25, 2019 53.93 53.93 52.89 52.89 2,774,228 -0.77(-1.44%)
Feb 22, 2019 53.30 53.78 52.43 53.66 1,417,362 -0.13(-0.24%)
Feb 21, 2019 53.38 54.32 52.93 53.79 1,644,808 +0.60(+1.12%)
Feb 20, 2019 52.82 54.73 52.82 53.20 3,566,654 +0.24(+0.46%)
Feb 19, 2019 52.56 53.16 52.16 52.95 1,886,744 +0.17(+0.33%)
Feb 15, 2019 52.34 52.99 52.08 52.78 1,866,505 +0.93(+1.79%)
Feb 14, 2019 51.45 52.30 51.40 51.85 2,755,327 +0.14(+0.27%)
Feb 13, 2019 51.22 51.78 50.62 51.72 5,689,931 +0.42(+0.83%)
Feb 12, 2019 52.17 53.73 51.13 51.29 8,810,725 -5.35(-9.44%)
Feb 11, 2019 56.43 56.66 55.98 56.64 2,892,686 +0.36(+0.65%)
Feb 08, 2019 56.69 56.97 55.86 56.27 1,942,786 -0.55(-0.96%)
Feb 07, 2019 56.89 57.30 56.50 56.82 1,373,563 -0.09(-0.15%)
Feb 06, 2019 57.38 57.79 56.40 56.91 1,663,756 -0.73(-1.26%)
Feb 05, 2019 57.41 58.27 57.11 57.63 2,086,825 +0.57(+1.00%)
Feb 04, 2019 57.12 57.33 56.65 57.06 1,336,530 -0.13(-0.23%)
Feb 01, 2019 57.78 58.04 57.11 57.19 1,587,695 -0.53(-0.92%)
Jan 31, 2019 56.77 57.77 56.50 57.72 1,468,660 +1.11(+1.96%)
Jan 30, 2019 56.32 57.10 55.75 56.61 1,186,767 +0.50(+0.90%)
Jan 29, 2019 55.76 56.22 55.26 56.11 1,104,782 +0.52(+0.94%)
Jan 28, 2019 55.61 55.77 54.95 55.59 1,059,329 -0.22(-0.39%)
Jan 25, 2019 55.34 56.47 55.30 55.81 1,676,554 +0.88(+1.59%)
Jan 24, 2019 55.55 55.64 54.59 54.93 1,715,582 -0.89(-1.60%)
Jan 23, 2019 55.79 56.03 55.33 55.82 1,352,729 +0.28(+0.50%)
Jan 22, 2019 55.07 55.59 54.44 55.55 2,327,105 +0.42(+0.75%)
Jan 18, 2019 53.90 55.25 53.90 55.13 1,881,854 +1.59(+2.98%)
Jan 17, 2019 52.98 53.80 52.93 53.53 2,068,603 +0.45(+0.85%)
Jan 16, 2019 53.81 54.22 53.02 53.08 1,449,140 -1.01(-1.87%)
Jan 15, 2019 54.15 54.35 53.49 54.10 1,314,804 +0.06(+0.11%)
Jan 14, 2019 54.64 54.92 53.89 54.04 3,009,627 -0.85(-1.55%)
Jan 11, 2019 54.83 55.19 54.35 54.89 1,781,800 +0.42(+0.76%)
Jan 10, 2019 53.17 54.77 52.99 54.47 3,076,223 +1.61(+3.05%)
Jan 09, 2019 52.43 53.11 51.98 52.86 1,512,331 -0.15(-0.28%)
Jan 08, 2019 51.99 53.26 51.48 53.01 2,245,493 +1.38(+2.67%)
Jan 07, 2019 51.41 52.33 51.03 51.63 2,778,833 -0.11(-0.22%)
Jan 04, 2019 50.43 52.06 50.43 51.74 1,847,464 +1.59(+3.18%)
Jan 03, 2019 49.39 50.35 49.09 50.15 2,309,028 +0.68(+1.37%)
Jan 02, 2019 48.42 49.91 47.92 49.47 1,899,892 +0.81(+1.66%)
Dec 31, 2018 48.41 48.78 47.61 48.66 2,252,293 +0.19(+0.39%)
Dec 28, 2018 49.13 49.49 48.27 48.47 2,770,677 -0.52(-1.06%)
Dec 27, 2018 48.26 49.01 47.41 48.99 2,655,317 +0.33(+0.68%)
Dec 26, 2018 47.93 48.67 47.31 48.66 4,337,862 +0.88(+1.83%)
Dec 24, 2018 48.04 48.40 46.94 47.79 1,253,376 -0.30(-0.63%)
Dec 21, 2018 49.60 50.80 48.04 48.09 3,352,070 -1.51(-3.04%)
Dec 20, 2018 49.96 50.65 49.10 49.60 2,510,967 -0.46(-0.92%)
Dec 19, 2018 51.47 52.17 49.84 50.06 2,393,362 -1.33(-2.58%)
Dec 18, 2018 52.70 53.76 50.98 51.39 2,592,965 -1.10(-2.10%)
Dec 17, 2018 53.60 53.98 52.23 52.49 2,597,176 -1.24(-2.31%)
Dec 14, 2018 54.31 54.58 53.59 53.73 1,846,425 -1.04(-1.90%)
Dec 13, 2018 54.99 55.62 54.37 54.77 1,945,146 +0.11(+0.21%)
Dec 12, 2018 54.66 56.13 54.60 54.65 3,155,204 +0.46(+0.85%)
Dec 11, 2018 54.59 55.19 53.89 54.19 1,413,820 -0.17(-0.32%)
Dec 10, 2018 55.22 55.24 53.47 54.37 1,633,591 -0.55(-0.99%)
Dec 07, 2018 55.59 56.65 54.62 54.91 2,268,795 -0.94(-1.69%)
Dec 06, 2018 55.65 55.90 54.66 55.86 2,275,850 -0.36(-0.63%)
Dec 04, 2018 57.09 57.46 56.08 56.21 2,336,190 -1.10(-1.92%)
Dec 03, 2018 57.08 57.34 55.63 57.31 2,324,667 +0.32(+0.56%)
Nov 30, 2018 55.91 57.07 55.89 56.99 3,064,605 +1.27(+2.27%)
Nov 29, 2018 56.54 56.74 55.23 55.73 2,104,661 -1.03(-1.82%)
Nov 28, 2018 56.03 56.93 55.70 56.76 3,043,027 +0.64(+1.14%)
Nov 27, 2018 55.54 56.26 54.95 56.12 1,508,542 +0.16(+0.29%)
Nov 26, 2018 55.74 56.27 55.37 55.96 2,225,338 +0.76(+1.37%)
Nov 23, 2018 55.27 55.59 54.83 55.20 816,816 -0.03(-0.05%)
Nov 21, 2018 55.23 55.23 55.23 0 -0.65(-1.16%)
Nov 20, 2018 56.58 57.68 55.60 55.87 2,294,585 -1.30(-2.27%)
Nov 19, 2018 55.92 57.45 55.89 57.17 2,511,453 +1.42(+2.55%)
Nov 16, 2018 55.59 55.91 55.17 55.75 1,889,105 +0.04(+0.08%)
Nov 15, 2018 55.74 55.83 55.05 55.71 1,494,629 -0.05(-0.09%)
Nov 14, 2018 55.88 55.96 55.08 55.76 1,389,259 +0.22(+0.40%)
Nov 13, 2018 56.59 56.93 55.26 55.54 1,774,455 -0.87(-1.54%)
Nov 12, 2018 55.16 56.89 54.82 56.41 2,760,203 +0.86(+1.55%)
Nov 09, 2018 55.16 55.77 54.78 55.54 2,494,459 +0.46(+0.83%)
Nov 08, 2018 54.67 55.72 54.52 55.09 2,145,869 +0.30(+0.55%)
Nov 07, 2018 54.36 55.10 53.62 54.79 2,332,216 +0.84(+1.55%)
Nov 06, 2018 53.74 54.64 52.68 53.95 2,636,252 -0.38(-0.70%)
Nov 05, 2018 54.48 55.10 53.83 54.33 2,461,035 -0.03(-0.05%)
Nov 02, 2018 56.91 57.20 53.73 54.36 3,044,655 -2.47(-4.35%)
Nov 01, 2018 55.76 58.23 55.33 56.83 4,574,680 +1.71(+3.11%)
Oct 31, 2018 53.48 55.90 52.81 55.11 7,228,362 +4.99(+9.95%)
Oct 30, 2018 48.92 50.33 48.65 50.13 5,540,084 +1.40(+2.86%)
Oct 29, 2018 48.48 49.09 48.28 48.73 3,834,669 +0.77(+1.60%)
Oct 26, 2018 48.81 48.98 47.81 47.97 4,200,205 -0.97(-1.99%)
Oct 25, 2018 50.13 50.24 48.78 48.94 4,767,798 -2.16(-4.23%)
Oct 24, 2018 50.43 51.92 50.43 51.10 2,389,988 +0.90(+1.78%)
Oct 23, 2018 50.47 50.80 49.10 50.20 2,132,018 -0.51(-1.00%)
Oct 22, 2018 51.74 51.96 50.69 50.71 1,479,764 -0.87(-1.69%)
Oct 19, 2018 50.98 52.05 50.98 51.58 929,456 +0.80(+1.58%)
Oct 18, 2018 51.45 52.00 50.59 50.78 1,261,919 -0.52(-1.01%)
Oct 17, 2018 51.34 51.94 50.64 51.30 1,705,438 -0.57(-1.10%)
Oct 16, 2018 51.67 52.14 51.19 51.87 1,423,666 +0.48(+0.94%)
Oct 15, 2018 51.18 51.83 51.15 51.38 1,539,875 +0.29(+0.57%)
Oct 12, 2018 51.67 51.83 50.64 51.09 1,388,494 -0.22(-0.44%)
Oct 11, 2018 52.83 53.15 51.26 51.32 2,787,867 -1.48(-2.81%)
Oct 10, 2018 53.00 53.86 52.78 52.80 1,555,325 -0.36(-0.68%)
Oct 09, 2018 53.71 53.73 53.01 53.16 1,423,273 -0.88(-1.63%)
Oct 08, 2018 53.46 54.33 53.31 54.04 1,329,227 +0.74(+1.39%)
Oct 05, 2018 53.09 53.72 52.84 53.30 2,066,891 +0.45(+0.85%)
Oct 04, 2018 52.62 53.18 52.35 52.85 2,470,032 +0.02(+0.03%)
Oct 03, 2018 53.90 54.15 52.51 52.83 2,648,584 -0.61(-1.14%)
Oct 02, 2018 52.62 53.50 52.62 53.44 2,071,952 +0.73(+1.39%)
Oct 01, 2018 53.03 53.18 52.62 52.71 1,916,297 -0.25(-0.47%)
Sep 28, 2018 52.97 53.35 52.73 52.96 1,850,668 -0.21(-0.39%)
Sep 27, 2018 53.44 53.80 52.90 53.17 1,069,708 -0.46(-0.85%)
Sep 26, 2018 53.57 54.17 53.17 53.62 1,757,580 +0.37(+0.70%)
Sep 25, 2018 54.06 54.06 52.81 53.25 2,445,076 -0.55(-1.02%)
Sep 24, 2018 55.27 55.54 53.59 53.80 3,591,311 -1.98(-3.55%)
Sep 21, 2018 55.99 56.17 55.41 55.79 3,423,567 -0.12(-0.22%)
Sep 20, 2018 55.79 56.81 55.41 55.91 2,536,105 +0.55(+1.00%)
Sep 19, 2018 54.73 56.18 54.73 55.35 1,999,420 +0.35(+0.64%)
Sep 18, 2018 55.35 55.55 54.67 55.00 1,500,239 -0.15(-0.27%)
Sep 17, 2018 54.51 55.34 54.25 55.15 1,848,875 +0.77(+1.43%)
Sep 14, 2018 54.48 54.50 53.93 54.37 1,765,549 -0.29(-0.54%)
Sep 13, 2018 54.66 54.90 54.17 54.67 1,076,136 +0.34(+0.63%)
Sep 12, 2018 54.02 54.61 53.91 54.32 1,845,214 +0.22(+0.40%)
Sep 11, 2018 55.16 55.53 53.99 54.11 2,628,388 -1.64(-2.94%)
Sep 10, 2018 55.01 56.11 54.84 55.74 2,240,135 +0.82(+1.49%)
Sep 07, 2018 56.41 56.42 54.51 54.92 2,962,787 -2.26(-3.96%)
Sep 06, 2018 56.72 57.38 56.30 57.19 1,589,191 +0.65(+1.16%)
Sep 05, 2018 55.45 56.75 55.43 56.53 1,543,307 +0.65(+1.17%)
Sep 04, 2018 57.17 57.47 55.54 55.88 2,800,322 -1.59(-2.77%)
Aug 31, 2018 57.47 57.47 57.47 0 -0.16(-0.28%)
Aug 30, 2018 57.65 58.06 57.33 57.64 1,063,073 -0.09(-0.15%)
Aug 29, 2018 57.53 57.84 56.89 57.72 2,079,466 +0.37(+0.64%)
Aug 28, 2018 58.09 58.57 57.17 57.35 1,389,065 -0.84(-1.44%)
Aug 27, 2018 58.30 58.60 57.28 58.19 1,209,863 -0.03(-0.06%)
Aug 24, 2018 58.72 59.17 58.20 58.23 1,155,607 -0.06(-0.10%)
Aug 23, 2018 58.24 58.66 58.05 58.29 1,530,796 -0.09(-0.15%)
Aug 22, 2018 58.50 58.51 58.01 58.37 1,075,723 -0.04(-0.07%)
Aug 21, 2018 58.97 59.03 58.39 58.42 1,480,882 -0.37(-0.63%)
Aug 20, 2018 58.64 59.02 58.30 58.78 1,926,040 +0.10(+0.18%)
Aug 17, 2018 58.36 59.10 58.05 58.68 1,725,408 +0.57(+0.99%)
Aug 16, 2018 57.70 58.39 57.53 58.11 1,548,797 +0.61(+1.06%)
Aug 15, 2018 57.29 57.58 56.74 57.50 1,955,853 -0.18(-0.31%)
Aug 14, 2018 56.40 57.94 56.32 57.68 1,894,580 +1.67(+2.98%)
Aug 13, 2018 55.74 56.25 55.27 56.01 2,842,702 -0.02(-0.03%)
Aug 10, 2018 56.49 56.84 55.81 56.03 2,705,998 -0.92(-1.62%)
Aug 09, 2018 56.77 57.54 56.60 56.95 2,234,624 -0.03(-0.06%)
Aug 08, 2018 58.93 59.03 56.94 56.99 2,985,527 -1.90(-3.23%)
Aug 07, 2018 59.25 59.31 58.37 58.89 1,853,682 -0.22(-0.38%)
Aug 06, 2018 59.34 59.85 59.02 59.11 2,494,854 -0.12(-0.20%)
Aug 03, 2018 59.10 59.78 58.81 59.23 2,572,574 +0.32(+0.54%)
Aug 02, 2018 59.73 59.88 58.05 58.91 5,561,470 -0.43(-0.72%)
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.