Skip to main content

Molson Coors Brewing (NY: TAP )

67.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.69 41.92 40.69 41.07 3,284,167 +0.21(+0.52%)
Oct 28, 2021 40.96 41.04 39.55 40.85 3,789,437 +0.22(+0.55%)
Oct 27, 2021 40.72 40.90 39.94 40.63 3,256,579 +0.07(+0.16%)
Oct 26, 2021 40.76 40.56 1,693,031 -0.20(-0.48%)
Oct 25, 2021 41.34 41.68 40.54 40.76 2,056,175 -0.63(-1.53%)
Oct 22, 2021 41.24 41.51 40.96 41.39 1,306,226 -0.01(-0.02%)
Oct 21, 2021 42.00 42.20 41.00 41.40 1,755,209 -0.83(-1.96%)
Oct 20, 2021 42.13 42.69 42.10 42.23 1,396,997 +0.35(+0.85%)
Oct 19, 2021 41.88 41.96 41.23 41.88 1,727,290 -0.01(-0.02%)
Oct 18, 2021 41.78 42.20 41.15 41.89 1,811,136 -0.61(-1.42%)
Oct 15, 2021 43.13 43.41 42.19 42.49 1,957,331 -0.66(-1.53%)
Oct 14, 2021 42.96 43.40 42.79 43.15 1,049,637 +0.50(+1.18%)
Oct 13, 2021 42.62 42.87 41.96 42.65 1,159,965 +0.02(+0.04%)
Oct 12, 2021 42.73 43.41 42.58 42.63 1,152,694 -0.07(-0.17%)
Oct 11, 2021 43.36 43.72 42.63 42.71 1,689,365 -0.86(-1.97%)
Oct 08, 2021 44.02 44.02 43.44 43.56 1,519,610 -0.39(-0.89%)
Oct 07, 2021 44.46 44.97 43.80 43.95 1,648,079 -0.12(-0.27%)
Oct 06, 2021 44.41 44.67 43.11 44.08 2,427,664 -0.87(-1.93%)
Oct 05, 2021 44.42 45.11 44.09 44.94 1,225,193 +0.60(+1.34%)
Oct 04, 2021 43.98 44.92 43.83 44.35 1,635,082 +0.45(+1.02%)
Oct 01, 2021 43.45 43.96 43.04 43.90 1,280,269 +0.70(+1.62%)
Sep 30, 2021 44.18 44.27 43.03 43.20 1,960,394 -0.88(-1.99%)
Sep 29, 2021 44.09 44.54 43.88 44.08 1,462,278 -0.16(-0.36%)
Sep 28, 2021 45.34 45.52 44.19 44.23 2,115,067 -1.22(-2.68%)
Sep 27, 2021 43.78 46.12 43.69 45.45 2,808,090 +2.13(+4.92%)
Sep 24, 2021 43.22 43.54 43.07 43.32 1,152,476 +0.14(+0.32%)
Sep 23, 2021 42.65 43.38 42.65 43.18 1,620,029 +0.68(+1.60%)
Sep 22, 2021 42.11 42.91 41.91 42.50 1,790,980 +0.77(+1.85%)
Sep 21, 2021 42.18 42.63 41.56 41.73 1,703,263 -0.28(-0.67%)
Sep 20, 2021 41.95 42.29 41.45 42.01 1,955,133 -0.65(-1.53%)
Sep 17, 2021 43.03 43.18 42.31 42.66 3,277,871 -0.54(-1.25%)
Sep 16, 2021 43.28 43.54 43.04 43.20 1,460,696 -0.18(-0.41%)
Sep 15, 2021 43.33 43.53 42.80 43.38 1,493,903 -0.01(-0.02%)
Sep 14, 2021 43.64 43.68 43.00 43.39 1,595,183 -0.34(-0.77%)
Sep 13, 2021 42.83 44.33 42.69 43.72 1,644,022 +1.28(+3.01%)
Sep 10, 2021 43.37 43.59 42.42 42.45 1,644,745 -0.45(-1.04%)
Sep 09, 2021 42.51 43.05 41.93 42.89 2,450,962 -0.21(-0.50%)
Sep 08, 2021 42.70 43.29 42.31 43.11 1,447,186 +0.43(+1.00%)
Sep 07, 2021 43.55 43.64 42.63 42.68 1,858,339 -1.08(-2.47%)
Sep 03, 2021 43.90 43.99 43.48 43.76 904,569 -0.10(-0.23%)
Sep 02, 2021 44.09 44.38 43.61 43.86 839,407 -0.17(-0.38%)
Sep 01, 2021 44.46 44.55 43.80 44.03 1,053,964 -0.24(-0.55%)
Aug 31, 2021 43.55 44.53 43.38 44.27 2,381,719 +0.74(+1.69%)
Aug 30, 2021 44.24 44.42 43.50 43.54 1,320,554 -0.72(-1.62%)
Aug 27, 2021 43.76 44.53 43.56 44.25 1,010,048 +0.63(+1.45%)
Aug 26, 2021 43.98 44.21 43.33 43.62 1,898,276 -0.68(-1.54%)
Aug 25, 2021 44.73 44.73 44.14 44.30 1,166,202 -0.50(-1.11%)
Aug 24, 2021 44.55 44.98 44.42 44.80 1,101,943 +0.39(+0.87%)
Aug 23, 2021 44.39 44.93 44.04 44.41 1,354,515 +0.22(+0.50%)
Aug 20, 2021 44.30 44.51 44.02 44.19 1,656,274 -0.24(-0.54%)
Aug 19, 2021 45.16 45.39 44.27 44.43 1,416,329 -0.77(-1.70%)
Aug 18, 2021 45.95 46.06 45.17 45.20 1,187,049 -0.72(-1.57%)
Aug 17, 2021 46.30 46.74 45.67 45.92 1,152,047 -0.67(-1.43%)
Aug 16, 2021 46.75 47.18 46.12 46.59 1,022,417 -0.15(-0.32%)
Aug 13, 2021 46.75 47.34 46.55 46.74 1,200,904 +0.16(+0.34%)
Aug 12, 2021 48.23 48.23 46.56 46.58 1,405,874 -1.55(-3.23%)
Aug 11, 2021 47.56 48.22 47.30 48.13 2,524,817 +0.79(+1.66%)
Aug 10, 2021 45.70 47.49 45.69 47.35 2,558,562 +1.72(+3.77%)
Aug 09, 2021 45.31 45.91 45.21 45.63 1,130,811 +0.22(+0.49%)
Aug 06, 2021 44.99 45.84 44.80 45.40 1,463,012 +0.74(+1.66%)
Aug 05, 2021 44.66 44.94 44.51 44.66 1,319,472 +0.26(+0.58%)
Aug 04, 2021 45.07 45.50 44.38 44.41 1,655,729 -1.03(-2.26%)
Aug 03, 2021 45.73 45.73 44.76 45.43 2,184,986 -0.11(-0.24%)
Aug 02, 2021 45.21 46.76 45.21 45.54 2,090,380 +0.33(+0.74%)
Jul 30, 2021 45.96 46.38 45.14 45.21 1,843,219 -0.48(-1.05%)
Jul 29, 2021 46.24 46.69 44.78 45.69 3,451,605 -0.11(-0.24%)
Jul 28, 2021 45.95 46.13 45.42 45.80 2,197,533 -0.44(-0.96%)
Jul 27, 2021 46.51 46.75 46.04 46.25 1,528,816 -0.44(-0.95%)
Jul 26, 2021 45.99 46.78 45.78 46.69 1,981,592 +0.73(+1.59%)
Jul 23, 2021 46.60 46.63 45.50 45.96 3,395,100 -0.69(-1.49%)
Jul 22, 2021 46.70 46.74 45.82 46.65 1,929,302 -0.13(-0.28%)
Jul 21, 2021 47.45 47.73 46.69 46.78 1,536,587 -0.31(-0.67%)
Jul 20, 2021 46.57 47.58 46.18 47.10 1,842,851 +0.53(+1.13%)
Jul 19, 2021 46.13 46.78 45.73 46.57 2,923,820 -0.12(-0.26%)
Jul 16, 2021 47.48 48.34 46.57 46.69 1,904,184 -0.51(-1.08%)
Jul 15, 2021 47.62 47.86 46.84 47.20 1,430,601 -0.46(-0.97%)
Jul 14, 2021 47.97 48.25 47.58 47.66 1,445,043 -0.14(-0.29%)
Jul 13, 2021 48.96 49.17 47.68 47.80 1,736,323 -1.07(-2.19%)
Jul 12, 2021 48.70 48.90 48.33 48.87 1,284,258 -0.31(-0.62%)
Jul 09, 2021 49.19 49.70 48.95 49.18 1,375,443 +0.42(+0.85%)
Jul 08, 2021 48.10 49.33 48.02 48.76 1,749,498 -0.15(-0.30%)
Jul 07, 2021 48.11 49.12 47.55 48.91 2,157,490 +0.80(+1.67%)
Jul 06, 2021 49.51 49.60 47.65 48.10 2,638,644 -1.66(-3.33%)
Jul 02, 2021 49.94 50.15 49.33 49.76 1,236,286 -0.16(-0.31%)
Jul 01, 2021 49.85 50.20 49.72 49.92 1,491,133 +0.27(+0.54%)
Jun 30, 2021 50.43 50.75 49.30 49.65 2,337,214 -0.68(-1.36%)
Jun 29, 2021 50.89 51.05 50.24 50.33 1,236,425 -0.37(-0.73%)
Jun 28, 2021 51.02 51.05 49.89 50.70 1,170,131 -0.23(-0.45%)
Jun 25, 2021 50.68 51.06 50.47 50.93 1,612,970 +0.11(+0.22%)
Jun 24, 2021 50.60 51.02 50.30 50.82 1,304,991 +0.22(+0.44%)
Jun 23, 2021 50.80 51.00 50.13 50.60 1,635,295 -0.18(-0.36%)
Jun 22, 2021 51.27 51.38 50.66 50.79 3,146,427 -0.73(-1.42%)
Jun 21, 2021 50.50 51.66 50.50 51.52 2,081,729 +1.37(+2.73%)
Jun 18, 2021 51.78 51.91 50.13 50.15 3,411,576 -1.77(-3.40%)
Jun 17, 2021 53.29 53.43 51.51 51.91 1,740,671 -1.53(-2.86%)
Jun 16, 2021 53.63 54.30 53.06 53.44 2,088,259 -0.32(-0.60%)
Jun 15, 2021 55.44 55.47 53.55 53.76 3,654,036 -1.50(-2.71%)
Jun 14, 2021 55.39 55.62 54.79 55.26 1,559,974 -0.18(-0.33%)
Jun 11, 2021 56.18 56.18 54.86 55.45 1,430,435 -0.70(-1.25%)
Jun 10, 2021 56.40 56.85 56.11 56.15 1,133,088 -0.02(-0.03%)
Jun 09, 2021 55.95 56.51 55.74 56.17 1,111,360 +0.01(+0.02%)
Jun 08, 2021 55.99 56.59 55.84 56.16 1,945,999 +0.06(+0.12%)
Jun 07, 2021 55.89 56.10 55.50 56.09 1,369,049 +0.51(+0.91%)
Jun 04, 2021 55.31 55.72 54.90 55.59 1,654,629 +0.29(+0.52%)
Jun 03, 2021 55.07 55.40 54.71 55.30 1,636,584 -0.28(-0.50%)
Jun 02, 2021 54.10 55.85 53.66 55.58 3,001,997 +1.76(+3.26%)
Jun 01, 2021 54.37 54.49 53.67 53.82 1,579,088 -0.11(-0.21%)
May 28, 2021 53.10 54.49 53.04 53.93 2,067,790 +0.87(+1.64%)
May 27, 2021 53.40 53.81 52.90 53.06 3,154,095 +0.01(+0.02%)
May 26, 2021 53.30 53.61 52.77 53.05 2,634,307 -0.64(-1.19%)
May 25, 2021 54.19 54.27 53.48 53.69 2,098,601 +0.29(+0.54%)
May 24, 2021 52.85 53.94 52.52 53.40 2,287,877 +0.55(+1.05%)
May 21, 2021 52.33 52.94 52.04 52.85 2,171,816 +0.61(+1.17%)
May 20, 2021 52.04 52.84 51.49 52.24 2,208,671 +0.85(+1.66%)
May 19, 2021 50.94 51.50 49.66 51.39 2,984,959 +0.08(+0.16%)
May 18, 2021 53.56 53.67 51.25 51.30 3,204,618 -2.27(-4.23%)
May 17, 2021 54.07 54.47 53.55 53.57 1,472,902 -0.23(-0.43%)
May 14, 2021 53.98 54.61 53.57 53.80 1,150,342 -0.06(-0.10%)
May 13, 2021 53.10 54.07 52.76 53.86 1,179,085 +0.80(+1.50%)
May 12, 2021 53.91 54.02 53.04 53.06 1,514,470 -0.39(-0.73%)
May 11, 2021 54.56 54.82 52.92 53.45 2,840,539 -1.63(-2.96%)
May 10, 2021 55.67 56.51 54.93 55.08 1,845,427 +0.05(+0.08%)
May 07, 2021 54.26 55.15 54.05 55.03 2,250,397 +0.06(+0.10%)
May 06, 2021 53.22 55.53 53.14 54.98 3,562,446 +2.31(+4.39%)
May 05, 2021 52.25 52.74 51.78 52.66 1,567,392 +0.49(+0.94%)
May 04, 2021 52.79 53.09 51.72 52.17 2,808,792 -0.67(-1.26%)
May 03, 2021 51.08 53.04 50.88 52.84 2,980,171 +2.03(+3.99%)
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%)
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.