Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Molson Coors Brewing (NY: TAP )

62.54 -0.28 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 52.21 52.47 51.03 51.19 1,783,152 -0.91(-1.74%)
Apr 28, 2022 51.24 52.20 50.82 52.10 1,464,693 +0.82(+1.60%)
Apr 27, 2022 51.22 52.03 50.42 51.27 1,183,971 +0.06(+0.11%)
Apr 26, 2022 51.35 51.75 51.00 51.22 1,099,435 -0.26(-0.50%)
Apr 25, 2022 50.82 51.51 49.67 51.47 1,420,793 +0.63(+1.25%)
Apr 22, 2022 52.48 52.65 50.79 50.84 1,213,259 -1.99(-3.76%)
Apr 21, 2022 53.84 54.32 52.76 52.82 1,488,421 -0.86(-1.60%)
Apr 20, 2022 53.02 54.05 52.91 53.68 1,274,209 +0.86(+1.63%)
Apr 19, 2022 52.77 53.23 52.67 52.82 1,053,577 +0.23(+0.43%)
Apr 18, 2022 52.67 53.32 52.32 52.60 1,588,612 +0.02(+0.04%)
Apr 14, 2022 51.53 52.77 51.53 52.58 2,467,777 +1.25(+2.43%)
Apr 13, 2022 50.78 51.59 50.72 51.33 1,336,651 +0.59(+1.16%)
Apr 12, 2022 50.00 50.81 49.78 50.74 1,375,732 +0.78(+1.57%)
Apr 11, 2022 48.99 50.72 48.98 49.96 1,290,195 +1.21(+2.48%)
Apr 08, 2022 48.15 48.92 47.83 48.75 1,203,003 +1.01(+2.12%)
Apr 07, 2022 47.90 48.10 47.06 47.74 1,605,117 -0.26(-0.53%)
Apr 06, 2022 48.50 48.84 47.77 47.99 1,449,313 -0.60(-1.23%)
Apr 05, 2022 48.87 49.54 48.49 48.59 1,367,260 -0.64(-1.31%)
Apr 04, 2022 49.40 49.52 47.98 49.23 1,447,086 -0.33(-0.67%)
Apr 01, 2022 50.48 50.63 48.71 49.56 1,258,344 -0.91(-1.80%)
Mar 31, 2022 51.00 51.53 50.45 50.47 1,228,132 -0.87(-1.69%)
Mar 30, 2022 51.01 51.34 50.93 51.34 910,280 +0.22(+0.43%)
Mar 29, 2022 50.93 51.68 50.30 51.12 958,530 +0.68(+1.35%)
Mar 28, 2022 51.02 51.02 49.89 50.44 897,652 -0.58(-1.13%)
Mar 25, 2022 50.12 51.04 50.05 51.02 769,576 +0.98(+1.97%)
Mar 24, 2022 49.76 50.04 49.48 50.03 770,492 +0.40(+0.80%)
Mar 23, 2022 50.15 50.48 49.63 49.64 991,437 -0.36(-0.72%)
Mar 22, 2022 50.11 50.24 49.32 50.00 931,225 +0.22(+0.44%)
Mar 21, 2022 50.26 50.98 49.63 49.78 1,512,401 -0.29(-0.59%)
Mar 18, 2022 49.45 50.21 48.89 50.07 2,751,077 +0.54(+1.09%)
Mar 17, 2022 49.15 49.81 48.53 49.53 1,272,763 +0.25(+0.50%)
Mar 16, 2022 48.35 49.34 48.10 49.29 1,485,931 +1.21(+2.52%)
Mar 15, 2022 48.35 48.57 47.61 48.08 1,293,249 +0.04(+0.08%)
Mar 14, 2022 48.69 48.73 47.54 48.04 1,407,106 -0.01(-0.02%)
Mar 11, 2022 47.98 48.77 47.98 48.05 1,517,729 +0.45(+0.95%)
Mar 10, 2022 49.09 49.26 47.30 47.60 2,085,417 -2.02(-4.08%)
Mar 09, 2022 50.03 50.88 49.02 49.62 2,945,324 +0.50(+1.02%)
Mar 08, 2022 49.27 49.98 48.11 49.12 3,590,307 +0.37(+0.76%)
Mar 07, 2022 47.64 49.57 47.54 48.75 3,611,401 +0.65(+1.36%)
Mar 04, 2022 47.18 48.13 46.94 48.10 2,036,279 +0.12(+0.26%)
Mar 03, 2022 48.43 48.65 47.61 47.97 1,286,430 -0.08(-0.18%)
Mar 02, 2022 47.49 48.29 47.18 48.06 2,376,180 +0.76(+1.61%)
Mar 01, 2022 48.57 48.86 46.10 47.30 3,004,836 -1.67(-3.41%)
Feb 28, 2022 48.15 49.08 47.99 48.97 2,083,757 -0.69(-1.40%)
Feb 25, 2022 47.01 49.69 48.57 49.66 3,894,751 +3.28(+7.08%)
Feb 24, 2022 47.80 47.80 44.71 46.38 3,839,672 -1.30(-2.74%)
Feb 23, 2022 46.22 48.09 45.32 47.68 4,678,926 +2.08(+4.57%)
Feb 22, 2022 45.82 46.14 45.55 45.60 2,605,110 -0.38(-0.84%)
Feb 18, 2022 45.98 0 +0.23(+0.51%)
Feb 17, 2022 46.12 46.32 45.47 45.75 1,129,117 -0.65(-1.40%)
Feb 16, 2022 46.41 47.27 46.12 46.40 987,248 -0.08(-0.16%)
Feb 15, 2022 46.40 47.08 46.25 46.47 1,037,939 +0.10(+0.22%)
Feb 14, 2022 46.99 47.03 45.69 46.37 1,245,019 -0.36(-0.76%)
Feb 11, 2022 46.15 46.92 46.04 46.73 1,419,611 +0.53(+1.14%)
Feb 10, 2022 45.91 46.64 45.68 46.20 1,447,405 +0.12(+0.26%)
Feb 09, 2022 45.66 46.36 45.62 46.08 1,224,244 +0.66(+1.45%)
Feb 08, 2022 44.97 45.93 44.84 45.42 1,703,012 +0.90(+2.02%)
Feb 07, 2022 44.99 45.14 44.43 44.52 1,250,032 -0.25(-0.57%)
Feb 04, 2022 45.52 45.67 44.43 44.77 1,769,605 -1.04(-2.27%)
Feb 03, 2022 45.58 46.25 45.82 1,450,544 +0.29(+0.64%)
Feb 02, 2022 45.22 45.60 44.82 45.52 1,260,705 +0.25(+0.56%)
Feb 01, 2022 44.65 45.54 44.43 45.27 1,160,829 +0.54(+1.22%)
Jan 31, 2022 44.62 45.14 44.73 1,514,203 -0.52(-1.14%)
Jan 28, 2022 44.73 45.31 44.30 45.24 952,961 +0.05(+0.10%)
Jan 27, 2022 45.48 46.64 44.91 45.20 1,143,395 -0.21(-0.45%)
Jan 26, 2022 47.01 47.45 44.90 45.40 2,186,168 -1.73(-3.66%)
Jan 25, 2022 46.52 47.30 45.63 47.13 1,426,042 +0.34(+0.72%)
Jan 24, 2022 45.17 46.95 45.00 46.79 1,933,383 +1.16(+2.55%)
Jan 21, 2022 46.66 46.85 45.43 45.63 1,792,943 -0.70(-1.52%)
Jan 20, 2022 46.87 47.34 46.18 46.33 2,192,461 -0.82(-1.73%)
Jan 19, 2022 48.58 48.70 47.11 47.15 1,302,903 -1.32(-2.73%)
Jan 18, 2022 48.42 48.94 48.14 48.47 2,056,399 -0.04(-0.08%)
Jan 14, 2022 48.51 0 +1.32(+2.80%)
Jan 13, 2022 46.12 47.35 45.89 47.19 1,458,548 +1.60(+3.50%)
Jan 12, 2022 46.19 46.22 45.31 45.59 1,933,741 -0.63(-1.36%)
Jan 11, 2022 46.15 46.43 45.36 46.22 1,539,829 -0.04(-0.08%)
Jan 10, 2022 47.57 48.17 46.04 46.26 2,319,851 -1.27(-2.67%)
Jan 07, 2022 46.80 47.84 46.78 47.52 3,132,269 +0.81(+1.73%)
Jan 06, 2022 47.00 47.43 46.27 46.72 3,170,970 +0.35(+0.75%)
Jan 05, 2022 46.06 46.96 45.99 46.37 2,661,618 +0.48(+1.04%)
Jan 04, 2022 44.86 46.14 44.67 45.89 2,005,738 +1.45(+3.27%)
Jan 03, 2022 43.68 44.46 43.61 44.44 1,345,312 +0.94(+2.16%)
Dec 31, 2021 42.96 43.65 42.83 43.50 1,140,197 +0.42(+0.98%)
Dec 30, 2021 43.36 43.48 43.02 43.07 1,004,628 -0.05(-0.11%)
Dec 29, 2021 42.78 43.19 42.77 43.12 1,153,112 +0.17(+0.39%)
Dec 28, 2021 42.62 43.27 42.62 42.95 868,887 +0.08(+0.20%)
Dec 27, 2021 42.74 42.95 42.43 42.87 1,048,741 +0.08(+0.20%)
Dec 23, 2021 42.13 42.84 42.13 42.78 2,530,026 +0.87(+2.08%)
Dec 22, 2021 41.80 42.54 41.80 41.91 2,205,559 +0.11(+0.27%)
Dec 21, 2021 41.04 41.85 40.94 41.80 2,309,393 +1.09(+2.67%)
Dec 20, 2021 41.55 41.58 39.98 40.71 2,629,070 -1.28(-3.04%)
Dec 17, 2021 41.93 42.51 41.60 41.99 4,293,972 -0.24(-0.58%)
Dec 16, 2021 42.48 43.20 42.16 42.23 2,895,033 +0.08(+0.18%)
Dec 15, 2021 42.93 43.02 41.58 42.16 1,848,971 -0.89(-2.07%)
Dec 14, 2021 43.38 43.89 42.96 43.05 1,234,741 -0.14(-0.33%)
Dec 13, 2021 43.32 43.68 42.43 43.19 1,270,255 -0.20(-0.45%)
Dec 10, 2021 43.17 43.58 43.10 43.38 1,297,272 +0.62(+1.45%)
Dec 09, 2021 43.08 43.26 42.52 42.77 1,378,570 -0.51(-1.17%)
Dec 08, 2021 43.63 44.08 43.12 43.27 1,315,204 -0.54(-1.24%)
Dec 07, 2021 43.83 44.30 43.39 43.82 1,254,308 -0.14(-0.32%)
Dec 06, 2021 43.53 45.20 43.48 43.96 1,862,129 +1.02(+2.38%)
Dec 03, 2021 42.69 43.07 42.52 42.93 1,608,112 +0.35(+0.82%)
Dec 02, 2021 41.58 42.82 40.96 42.59 2,250,108 +1.63(+3.99%)
Dec 01, 2021 42.18 42.79 40.94 40.95 1,655,194 -0.43(-1.03%)
Nov 30, 2021 41.60 41.95 41.05 41.38 3,272,730 -0.83(-1.96%)
Nov 29, 2021 42.73 42.93 41.64 42.21 1,497,409 -0.25(-0.59%)
Nov 26, 2021 42.78 42.92 41.91 42.46 980,488 -1.55(-3.51%)
Nov 24, 2021 44.32 44.60 43.80 44.01 706,644 -0.44(-0.98%)
Nov 23, 2021 44.66 44.85 43.97 44.45 1,472,495 +0.24(+0.55%)
Nov 22, 2021 42.92 44.25 42.42 44.20 1,895,112 +1.45(+3.40%)
Nov 19, 2021 43.10 43.27 42.42 42.75 1,148,699 -0.57(-1.31%)
Nov 18, 2021 44.26 43.55 43.24 43.32 1,681,382 -1.12(-2.51%)
Nov 17, 2021 44.69 44.79 44.14 44.44 1,107,471 -0.47(-1.06%)
Nov 16, 2021 46.09 46.23 44.90 44.91 1,448,427 -0.91(-1.99%)
Nov 15, 2021 44.59 45.95 44.37 45.82 1,841,048 +1.50(+3.38%)
Nov 12, 2021 44.08 44.60 43.55 44.32 1,342,131 +0.24(+0.55%)
Nov 11, 2021 42.83 44.25 42.72 44.08 1,252,574 +1.21(+2.82%)
Nov 10, 2021 42.80 42.87 1,187,685 +0.33(+0.77%)
Nov 09, 2021 42.82 43.07 42.26 42.55 831,663 -0.37(-0.87%)
Nov 08, 2021 43.46 43.64 42.65 42.92 1,295,863 -0.48(-1.12%)
Nov 05, 2021 43.40 43.81 43.00 43.40 1,460,996 +0.37(+0.87%)
Nov 04, 2021 43.45 43.68 42.21 43.03 1,767,863 -0.60(-1.37%)
Nov 03, 2021 42.46 44.49 42.13 43.63 3,065,576 +1.15(+2.72%)
Nov 02, 2021 41.95 42.63 41.61 42.47 1,725,932 +0.40(+0.95%)
Nov 01, 2021 41.07 42.21 40.96 42.07 1,691,545 +1.02(+2.47%)
Oct 29, 2021 40.68 41.90 40.68 41.06 3,285,058 +0.21(+0.52%)
Oct 28, 2021 40.94 41.03 39.54 40.84 3,790,464 +0.22(+0.55%)
Oct 27, 2021 40.71 40.89 39.92 40.62 3,257,462 +0.07(+0.16%)
Oct 26, 2021 40.75 40.55 1,693,490 -0.20(-0.48%)
Oct 25, 2021 41.33 41.67 40.53 40.75 2,056,732 -0.63(-1.53%)
Oct 22, 2021 41.22 41.49 40.94 41.38 1,306,580 -0.01(-0.02%)
Oct 21, 2021 41.99 42.19 40.99 41.39 1,755,685 -0.83(-1.96%)
Oct 20, 2021 42.12 42.68 42.09 42.22 1,397,376 +0.35(+0.85%)
Oct 19, 2021 41.87 41.95 41.21 41.87 1,727,759 -0.01(-0.02%)
Oct 18, 2021 41.77 42.19 41.14 41.88 1,811,627 -0.61(-1.42%)
Oct 15, 2021 43.11 43.40 42.18 42.48 1,957,862 -0.66(-1.53%)
Oct 14, 2021 42.95 43.38 42.78 43.14 1,049,922 +0.50(+1.18%)
Oct 13, 2021 42.61 42.86 41.95 42.64 1,160,279 +0.02(+0.04%)
Oct 12, 2021 42.71 43.39 42.56 42.62 1,153,007 -0.07(-0.17%)
Oct 11, 2021 43.35 43.71 42.62 42.70 1,689,823 -0.86(-1.97%)
Oct 08, 2021 44.01 44.01 43.43 43.55 1,520,022 -0.39(-0.89%)
Oct 07, 2021 44.45 44.95 43.78 43.94 1,648,526 -0.12(-0.27%)
Oct 06, 2021 44.40 44.66 43.10 44.06 2,428,322 -0.87(-1.93%)
Oct 05, 2021 44.41 45.09 44.08 44.93 1,225,526 +0.60(+1.34%)
Oct 04, 2021 43.97 44.90 43.82 44.33 1,635,525 +0.45(+1.02%)
Oct 01, 2021 43.44 43.95 43.03 43.89 1,280,616 +0.70(+1.62%)
Sep 30, 2021 44.17 44.26 43.02 43.19 1,960,926 -0.88(-1.99%)
Sep 29, 2021 44.08 44.52 43.87 44.06 1,462,674 -0.16(-0.36%)
Sep 28, 2021 45.33 45.51 44.18 44.22 2,115,641 -1.22(-2.68%)
Sep 27, 2021 43.77 46.10 43.67 45.44 2,808,852 +2.13(+4.92%)
Sep 24, 2021 43.21 43.52 43.06 43.31 1,152,789 +0.14(+0.32%)
Sep 23, 2021 42.64 43.37 42.64 43.17 1,620,468 +0.68(+1.60%)
Sep 22, 2021 42.10 42.90 41.89 42.49 1,791,466 +0.77(+1.85%)
Sep 21, 2021 42.16 42.62 41.55 41.72 1,703,725 -0.28(-0.67%)
Sep 20, 2021 41.94 42.28 41.44 42.00 1,955,663 -0.65(-1.53%)
Sep 17, 2021 43.02 43.17 42.29 42.65 3,278,760 -0.54(-1.25%)
Sep 16, 2021 43.27 43.53 43.03 43.19 1,461,092 -0.18(-0.41%)
Sep 15, 2021 43.32 43.51 42.79 43.37 1,494,308 -0.01(-0.02%)
Sep 14, 2021 43.63 43.67 42.99 43.38 1,595,615 -0.34(-0.77%)
Sep 13, 2021 42.82 44.32 42.68 43.71 1,644,468 +1.28(+3.01%)
Sep 10, 2021 43.36 43.58 42.41 42.43 1,645,192 -0.45(-1.04%)
Sep 09, 2021 42.50 43.04 41.92 42.88 2,451,627 -0.21(-0.50%)
Sep 08, 2021 42.69 43.28 42.29 43.10 1,447,578 +0.43(+1.00%)
Sep 07, 2021 43.54 43.63 42.62 42.67 1,858,843 -1.08(-2.47%)
Sep 03, 2021 43.89 43.98 43.46 43.75 904,815 -0.10(-0.23%)
Sep 02, 2021 44.08 44.37 43.60 43.85 839,635 -0.17(-0.38%)
Sep 01, 2021 44.45 44.54 43.78 44.02 1,054,250 -0.24(-0.55%)
Aug 31, 2021 43.54 44.52 43.37 44.26 2,382,365 +0.74(+1.69%)
Aug 30, 2021 44.23 44.41 43.49 43.52 1,320,912 -0.72(-1.62%)
Aug 27, 2021 43.75 44.52 43.55 44.24 1,010,322 +0.63(+1.45%)
Aug 26, 2021 43.97 44.20 43.32 43.61 1,898,790 -0.68(-1.54%)
Aug 25, 2021 44.72 44.72 44.13 44.29 1,166,518 -0.50(-1.11%)
Aug 24, 2021 44.54 44.97 44.41 44.79 1,102,242 +0.39(+0.87%)
Aug 23, 2021 44.38 44.92 44.03 44.40 1,354,882 +0.22(+0.50%)
Aug 20, 2021 44.29 44.50 44.01 44.18 1,656,723 -0.24(-0.54%)
Aug 19, 2021 45.15 45.37 44.25 44.42 1,416,713 -0.77(-1.70%)
Aug 18, 2021 45.94 46.05 45.16 45.19 1,187,371 -0.72(-1.57%)
Aug 17, 2021 46.29 46.73 45.66 45.91 1,152,359 -0.67(-1.43%)
Aug 16, 2021 46.74 47.17 46.10 46.58 1,022,694 -0.15(-0.32%)
Aug 13, 2021 46.73 47.32 46.54 46.72 1,201,230 +0.16(+0.34%)
Aug 12, 2021 48.22 48.22 46.55 46.57 1,406,255 -1.55(-3.23%)
Aug 11, 2021 47.55 48.21 47.28 48.12 2,525,502 +0.79(+1.66%)
Aug 10, 2021 45.69 47.48 45.68 47.33 2,559,256 +1.72(+3.77%)
Aug 09, 2021 45.30 45.90 45.20 45.61 1,131,118 +0.22(+0.49%)
Aug 06, 2021 44.98 45.83 44.79 45.39 1,463,409 +0.74(+1.66%)
Aug 05, 2021 44.64 44.93 44.50 44.65 1,319,830 +0.26(+0.58%)
Aug 04, 2021 45.06 45.48 44.37 44.39 1,656,178 -1.03(-2.26%)
Aug 03, 2021 45.72 45.72 44.74 45.42 2,185,578 -0.11(-0.24%)
Aug 02, 2021 45.20 46.75 45.20 45.53 2,090,947 +0.33(+0.74%)
Jul 30, 2021 45.95 46.36 45.12 45.20 1,843,718 -0.48(-1.05%)
Jul 29, 2021 46.22 46.68 44.76 45.68 3,452,541 -0.11(-0.24%)
Jul 28, 2021 45.94 46.12 45.41 45.79 2,198,129 -0.44(-0.96%)
Jul 27, 2021 46.50 46.74 46.03 46.23 1,529,231 -0.44(-0.95%)
Jul 26, 2021 45.97 46.77 45.77 46.68 1,982,129 +0.73(+1.59%)
Jul 23, 2021 46.58 46.62 45.48 45.95 3,396,021 -0.69(-1.49%)
Jul 22, 2021 46.69 46.72 45.81 46.64 1,929,825 -0.13(-0.28%)
Jul 21, 2021 47.44 47.72 46.68 46.77 1,537,004 -0.31(-0.67%)
Jul 20, 2021 46.56 47.57 46.16 47.08 1,843,351 +0.53(+1.13%)
Jul 19, 2021 46.12 46.77 45.72 46.56 2,924,613 -0.12(-0.26%)
Jul 16, 2021 47.46 48.33 46.56 46.68 1,904,701 -0.51(-1.08%)
Jul 15, 2021 47.61 47.85 46.83 47.19 1,430,989 -0.46(-0.97%)
Jul 14, 2021 47.95 48.24 47.56 47.65 1,445,435 -0.14(-0.29%)
Jul 13, 2021 48.94 49.15 47.67 47.79 1,736,794 -1.07(-2.19%)
Jul 12, 2021 48.68 48.89 48.31 48.86 1,284,606 -0.31(-0.62%)
Jul 09, 2021 49.17 49.68 48.93 49.16 1,375,816 +0.42(+0.85%)
Jul 08, 2021 48.08 49.31 48.01 48.75 1,749,973 -0.15(-0.30%)
Jul 07, 2021 48.10 49.11 47.54 48.90 2,158,075 +0.80(+1.67%)
Jul 06, 2021 49.50 49.59 47.64 48.09 2,639,359 -1.65(-3.33%)
Jul 02, 2021 49.92 50.13 49.32 49.75 1,236,621 -0.16(-0.31%)
Jul 01, 2021 49.84 50.19 49.71 49.90 1,491,537 +0.27(+0.54%)
Jun 30, 2021 50.42 50.73 49.28 49.64 2,337,847 -0.68(-1.36%)
Jun 29, 2021 50.87 51.04 50.23 50.32 1,236,760 -0.37(-0.73%)
Jun 28, 2021 51.00 51.03 49.88 50.69 1,170,448 -0.23(-0.45%)
Jun 25, 2021 50.66 51.05 50.46 50.92 1,613,408 +0.11(+0.22%)
Jun 24, 2021 50.59 51.01 50.28 50.81 1,305,345 +0.22(+0.44%)
Jun 23, 2021 50.79 50.99 50.12 50.59 1,635,738 -0.18(-0.36%)
Jun 22, 2021 51.25 51.36 50.65 50.77 3,147,281 -0.73(-1.42%)
Jun 21, 2021 50.49 51.65 50.49 51.50 2,082,293 +1.37(+2.73%)
Jun 18, 2021 51.76 51.89 50.12 50.13 3,412,502 -1.77(-3.40%)
Jun 17, 2021 53.28 53.42 51.50 51.90 1,741,143 -1.53(-2.86%)
Jun 16, 2021 53.61 54.29 53.05 53.43 2,088,826 -0.32(-0.60%)
Jun 15, 2021 55.42 55.45 53.54 53.75 3,655,027 -1.50(-2.71%)
Jun 14, 2021 55.38 55.61 54.78 55.25 1,560,397 -0.18(-0.33%)
Jun 11, 2021 56.16 56.16 54.85 55.43 1,430,823 -0.70(-1.25%)
Jun 10, 2021 56.38 56.84 56.10 56.13 1,133,395 -0.02(-0.03%)
Jun 09, 2021 55.93 56.50 55.73 56.15 1,111,662 +0.01(+0.02%)
Jun 08, 2021 55.98 56.57 55.82 56.14 1,946,526 +0.06(+0.12%)
Jun 07, 2021 55.88 56.09 55.49 56.08 1,369,420 +0.51(+0.91%)
Jun 04, 2021 55.29 55.70 54.88 55.57 1,655,078 +0.29(+0.52%)
Jun 03, 2021 55.05 55.39 54.69 55.28 1,637,027 -0.28(-0.50%)
Jun 02, 2021 54.08 55.84 53.65 55.56 3,002,811 +1.76(+3.26%)
Jun 01, 2021 54.35 54.48 53.66 53.80 1,579,516 -0.11(-0.21%)
May 28, 2021 53.08 54.48 53.03 53.92 2,068,350 +0.87(+1.64%)
May 27, 2021 53.39 53.80 52.89 53.05 3,154,951 +0.01(+0.02%)
May 26, 2021 53.29 53.59 52.75 53.04 2,635,021 -0.64(-1.19%)
May 25, 2021 54.17 54.26 53.46 53.68 2,099,170 +0.29(+0.54%)
May 24, 2021 52.83 53.92 52.51 53.39 2,288,498 +0.55(+1.05%)
May 21, 2021 52.32 52.93 52.03 52.83 2,172,405 +0.61(+1.17%)
May 20, 2021 52.03 52.82 51.48 52.22 2,209,270 +0.85(+1.66%)
May 19, 2021 50.93 51.48 49.64 51.37 2,985,768 +0.08(+0.16%)
May 18, 2021 53.55 53.66 51.23 51.29 3,205,487 -2.27(-4.23%)
May 17, 2021 54.05 54.45 53.54 53.56 1,473,301 -0.23(-0.43%)
May 14, 2021 53.96 54.60 53.55 53.79 1,150,654 -0.06(-0.10%)
May 13, 2021 53.08 54.05 52.75 53.84 1,179,404 +0.80(+1.50%)
May 12, 2021 53.90 54.01 53.03 53.05 1,514,881 -0.39(-0.73%)
May 11, 2021 54.54 54.80 52.91 53.44 2,841,309 -1.63(-2.96%)
May 10, 2021 55.65 56.50 54.91 55.06 1,845,927 +0.05(+0.08%)
May 07, 2021 54.25 55.13 54.04 55.02 2,251,007 +0.06(+0.10%)
May 06, 2021 53.20 55.52 53.12 54.96 3,563,412 +2.31(+4.39%)
May 05, 2021 52.23 52.72 51.77 52.65 1,567,817 +0.49(+0.94%)
May 04, 2021 52.78 53.07 51.71 52.16 2,809,554 -0.67(-1.26%)
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.