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 (%)
Mar 29, 2019 52.96 53.43 52.73 52.92 2,081,322 +0.34(+0.64%)
Mar 28, 2019 52.69 52.96 52.47 52.58 1,549,029 -0.02(-0.03%)
Mar 27, 2019 52.61 53.03 52.15 52.60 1,572,022 -0.17(-0.32%)
Mar 26, 2019 52.42 52.77 52.24 52.77 1,460,346 +0.65(+1.24%)
Mar 25, 2019 52.66 52.80 52.12 52.12 1,396,297 -0.62(-1.18%)
Mar 22, 2019 53.53 53.53 52.73 52.74 1,380,898 -1.21(-2.24%)
Mar 21, 2019 52.77 53.95 52.74 53.95 1,444,249 +0.92(+1.74%)
Mar 20, 2019 53.69 53.79 52.53 53.03 2,494,177 -0.88(-1.63%)
Mar 19, 2019 54.22 54.51 53.65 53.90 1,806,204 -0.17(-0.31%)
Mar 18, 2019 54.10 54.35 53.82 54.07 1,237,631 +0.12(+0.21%)
Mar 15, 2019 53.67 54.60 53.61 53.96 2,749,622 +0.29(+0.55%)
Mar 14, 2019 53.74 53.99 53.49 53.67 2,376,904 -0.09(-0.17%)
Mar 13, 2019 53.46 54.28 53.37 53.75 2,376,485 +0.34(+0.63%)
Mar 12, 2019 53.41 53.69 53.20 53.42 1,230,559 +0.10(+0.18%)
Mar 11, 2019 52.81 53.46 52.58 53.32 1,285,563 +0.58(+1.09%)
Mar 08, 2019 53.30 53.38 52.63 52.74 1,123,452 -0.52(-0.98%)
Mar 07, 2019 53.41 53.46 53.01 53.27 1,750,314 -0.11(-0.20%)
Mar 06, 2019 54.27 54.50 53.10 53.37 1,829,010 -0.83(-1.52%)
Mar 05, 2019 54.12 54.48 53.66 54.20 1,925,167 -0.14(-0.26%)
Mar 04, 2019 54.43 54.72 53.76 54.34 1,792,310 -0.14(-0.26%)
Mar 01, 2019 54.60 55.14 54.39 54.48 2,365,031 +0.14(+0.26%)
Feb 28, 2019 54.08 54.89 53.90 54.34 1,908,595 +0.48(+0.90%)
Feb 27, 2019 53.60 54.06 53.48 53.85 2,845,466 +0.06(+0.11%)
Feb 26, 2019 53.92 54.08 53.65 53.79 1,283,707 +0.00(+0.00%)
Feb 25, 2019 54.85 54.85 53.79 53.79 2,727,833 -0.78(-1.44%)
Feb 22, 2019 54.21 54.69 53.32 54.58 1,393,659 -0.13(-0.24%)
Feb 21, 2019 54.29 55.25 53.83 54.71 1,617,301 +0.61(+1.12%)
Feb 20, 2019 53.72 55.66 53.72 54.10 3,507,007 +0.25(+0.46%)
Feb 19, 2019 53.46 54.07 53.04 53.85 1,855,191 +0.18(+0.33%)
Feb 15, 2019 53.23 53.89 52.96 53.68 1,835,291 +0.94(+1.79%)
Feb 14, 2019 52.32 53.19 52.28 52.74 2,709,249 +0.14(+0.27%)
Feb 13, 2019 52.09 52.67 51.48 52.59 5,594,776 +0.43(+0.83%)
Feb 12, 2019 53.06 54.64 52.00 52.16 8,663,379 -5.44(-9.44%)
Feb 11, 2019 57.39 57.63 56.93 57.60 2,844,311 +0.37(+0.65%)
Feb 08, 2019 57.65 57.94 56.81 57.23 1,910,295 -0.56(-0.96%)
Feb 07, 2019 57.86 58.27 57.46 57.79 1,350,592 -0.09(-0.15%)
Feb 06, 2019 58.36 58.77 57.36 57.87 1,635,932 -0.74(-1.26%)
Feb 05, 2019 58.38 59.26 58.09 58.61 2,051,926 +0.58(+1.00%)
Feb 04, 2019 58.09 58.31 57.61 58.03 1,314,179 -0.13(-0.23%)
Feb 01, 2019 58.76 59.03 58.09 58.16 1,561,143 -0.54(-0.92%)
Jan 31, 2019 57.73 58.75 57.46 58.70 1,444,099 +1.13(+1.96%)
Jan 30, 2019 57.27 58.07 56.70 57.57 1,166,920 +0.51(+0.90%)
Jan 29, 2019 56.71 57.18 56.20 57.06 1,086,306 +0.53(+0.94%)
Jan 28, 2019 56.56 56.72 55.88 56.53 1,041,613 -0.22(-0.39%)
Jan 25, 2019 56.28 57.43 56.24 56.75 1,648,516 +0.89(+1.59%)
Jan 24, 2019 56.49 56.59 55.52 55.86 1,686,891 -0.91(-1.60%)
Jan 23, 2019 56.74 56.98 56.27 56.77 1,330,107 +0.28(+0.50%)
Jan 22, 2019 56.01 56.53 55.37 56.49 2,288,188 +0.42(+0.75%)
Jan 18, 2019 54.82 56.19 54.82 56.07 1,850,382 +1.62(+2.98%)
Jan 17, 2019 53.88 54.72 53.83 54.45 2,034,009 +0.46(+0.85%)
Jan 16, 2019 54.73 55.14 53.93 53.99 1,424,906 -1.03(-1.87%)
Jan 15, 2019 55.07 55.27 54.40 55.02 1,292,815 +0.06(+0.11%)
Jan 14, 2019 55.56 55.86 54.81 54.96 2,959,296 -0.86(-1.55%)
Jan 11, 2019 55.77 56.13 55.27 55.82 1,752,002 +0.42(+0.76%)
Jan 10, 2019 54.08 55.71 53.89 55.40 3,024,778 +1.64(+3.05%)
Jan 09, 2019 53.33 54.01 52.86 53.76 1,487,039 -0.15(-0.28%)
Jan 08, 2019 52.88 54.16 52.36 53.91 2,207,941 +1.40(+2.67%)
Jan 07, 2019 52.29 53.22 51.90 52.51 2,732,362 -0.11(-0.22%)
Jan 04, 2019 51.29 52.95 51.29 52.62 1,816,568 +1.62(+3.18%)
Jan 03, 2019 50.23 51.20 49.92 51.00 2,270,413 +0.69(+1.37%)
Jan 02, 2019 49.25 50.76 48.73 50.31 1,868,119 +0.82(+1.66%)
Dec 31, 2018 49.24 49.61 48.42 49.49 2,214,627 +0.19(+0.39%)
Dec 28, 2018 49.97 50.33 49.09 49.30 2,724,341 -0.53(-1.06%)
Dec 27, 2018 49.08 49.84 48.21 49.83 2,610,911 +0.33(+0.68%)
Dec 26, 2018 48.74 49.50 48.12 49.49 4,265,318 +0.89(+1.83%)
Dec 24, 2018 48.86 49.23 47.74 48.60 1,232,416 -0.31(-0.63%)
Dec 21, 2018 50.44 51.66 48.86 48.91 3,296,012 -1.53(-3.04%)
Dec 20, 2018 50.81 51.51 49.93 50.44 2,468,975 -0.47(-0.92%)
Dec 19, 2018 52.35 53.05 50.69 50.91 2,353,337 -1.35(-2.58%)
Dec 18, 2018 53.60 54.67 51.85 52.26 2,549,602 -1.12(-2.10%)
Dec 17, 2018 54.51 54.89 53.12 53.38 2,553,742 -1.26(-2.31%)
Dec 14, 2018 55.23 55.51 54.50 54.64 1,815,547 -1.06(-1.90%)
Dec 13, 2018 55.93 56.57 55.29 55.70 1,912,616 +0.11(+0.21%)
Dec 12, 2018 55.59 57.08 55.53 55.58 3,102,438 +0.47(+0.85%)
Dec 11, 2018 55.52 56.13 54.81 55.12 1,390,176 -0.18(-0.32%)
Dec 10, 2018 56.16 56.18 54.37 55.29 1,606,272 -0.56(-0.99%)
Dec 07, 2018 56.53 57.62 55.55 55.85 2,230,853 -0.96(-1.69%)
Dec 06, 2018 56.60 56.85 55.59 56.81 2,237,790 -0.36(-0.63%)
Dec 04, 2018 58.06 58.44 57.04 57.17 2,297,121 -1.12(-1.92%)
Dec 03, 2018 58.05 58.31 56.58 58.29 2,285,790 +0.33(+0.56%)
Nov 30, 2018 56.86 58.04 56.84 57.96 3,013,354 +1.29(+2.27%)
Nov 29, 2018 57.50 57.71 56.17 56.67 2,069,463 -1.05(-1.82%)
Nov 28, 2018 56.99 57.90 56.65 57.72 2,992,136 +0.65(+1.14%)
Nov 27, 2018 56.48 57.22 55.88 57.08 1,483,314 +0.17(+0.29%)
Nov 26, 2018 56.69 57.22 56.31 56.91 2,188,122 +0.77(+1.37%)
Nov 23, 2018 56.21 56.53 55.76 56.14 803,156 -0.03(-0.05%)
Nov 21, 2018 56.16 56.16 56.16 0 -0.66(-1.16%)
Nov 20, 2018 57.54 58.66 56.55 56.82 2,256,211 -1.32(-2.27%)
Nov 19, 2018 56.87 58.42 56.84 58.14 2,469,452 +1.45(+2.55%)
Nov 16, 2018 56.53 56.87 56.11 56.70 1,857,512 +0.04(+0.08%)
Nov 15, 2018 56.69 56.78 55.99 56.66 1,469,633 -0.05(-0.09%)
Nov 14, 2018 56.83 56.91 56.02 56.71 1,366,026 +0.23(+0.40%)
Nov 13, 2018 57.56 57.90 56.20 56.48 1,744,780 -0.88(-1.54%)
Nov 12, 2018 56.09 57.85 55.75 57.36 2,714,042 +0.88(+1.55%)
Nov 09, 2018 56.09 56.72 55.71 56.49 2,452,743 +0.46(+0.83%)
Nov 08, 2018 55.60 56.67 55.45 56.02 2,109,982 +0.31(+0.55%)
Nov 07, 2018 55.29 56.03 54.53 55.72 2,293,213 +0.85(+1.55%)
Nov 06, 2018 54.66 55.57 53.57 54.87 2,592,164 -0.39(-0.70%)
Nov 05, 2018 55.40 56.03 54.75 55.25 2,419,878 -0.03(-0.05%)
Nov 02, 2018 57.88 58.17 54.64 55.28 2,993,737 -2.51(-4.35%)
Nov 01, 2018 56.71 59.22 56.27 57.79 4,498,175 +1.74(+3.11%)
Oct 31, 2018 54.39 56.85 53.70 56.05 7,107,477 +5.07(+9.95%)
Oct 30, 2018 49.75 51.18 49.48 50.98 5,447,433 +1.42(+2.86%)
Oct 29, 2018 49.31 49.93 49.10 49.56 3,770,540 +0.78(+1.60%)
Oct 26, 2018 49.64 49.82 48.62 48.78 4,129,962 -0.99(-1.99%)
Oct 25, 2018 50.98 51.09 49.61 49.77 4,688,063 -2.20(-4.23%)
Oct 24, 2018 51.29 52.80 51.29 51.97 2,350,019 +0.91(+1.78%)
Oct 23, 2018 51.33 51.66 49.94 51.06 2,096,362 -0.52(-1.00%)
Oct 22, 2018 52.62 52.85 51.55 51.58 1,455,017 -0.88(-1.69%)
Oct 19, 2018 51.85 52.93 51.85 52.46 913,912 +0.81(+1.58%)
Oct 18, 2018 52.33 52.88 51.45 51.65 1,240,815 -0.53(-1.01%)
Oct 17, 2018 52.21 52.83 51.51 52.17 1,676,917 -0.58(-1.10%)
Oct 16, 2018 52.55 53.03 52.06 52.75 1,399,857 +0.49(+0.94%)
Oct 15, 2018 52.05 52.71 52.02 52.26 1,514,122 +0.30(+0.57%)
Oct 12, 2018 52.55 52.71 51.50 51.96 1,365,273 -0.23(-0.44%)
Oct 11, 2018 53.73 54.05 52.13 52.19 2,741,244 -1.51(-2.81%)
Oct 10, 2018 53.90 54.78 53.68 53.70 1,529,314 -0.37(-0.68%)
Oct 09, 2018 54.62 54.64 53.91 54.06 1,399,471 -0.89(-1.63%)
Oct 08, 2018 54.37 55.25 54.21 54.96 1,306,997 +0.75(+1.39%)
Oct 05, 2018 53.99 54.63 53.74 54.20 2,032,324 +0.46(+0.85%)
Oct 04, 2018 53.52 54.09 53.24 53.75 2,428,724 +0.02(+0.03%)
Oct 03, 2018 54.82 55.07 53.41 53.73 2,604,289 -0.62(-1.14%)
Oct 02, 2018 53.52 54.41 53.52 54.35 2,037,302 +0.74(+1.39%)
Oct 01, 2018 53.93 54.08 53.51 53.61 1,884,250 -0.25(-0.47%)
Sep 28, 2018 53.87 54.26 53.62 53.86 1,819,718 -0.21(-0.39%)
Sep 27, 2018 54.35 54.72 53.80 54.07 1,051,819 -0.46(-0.85%)
Sep 26, 2018 54.48 55.09 54.07 54.54 1,728,187 +0.38(+0.70%)
Sep 25, 2018 54.98 54.98 53.70 54.16 2,404,186 -0.56(-1.02%)
Sep 24, 2018 56.21 56.49 54.50 54.72 3,531,251 -2.01(-3.55%)
Sep 21, 2018 56.94 57.13 56.36 56.73 3,366,312 -0.12(-0.22%)
Sep 20, 2018 56.73 57.78 56.35 56.86 2,493,692 +0.56(+1.00%)
Sep 19, 2018 55.66 57.14 55.66 56.30 1,965,982 +0.36(+0.64%)
Sep 18, 2018 56.29 56.49 55.60 55.94 1,475,150 -0.15(-0.27%)
Sep 17, 2018 55.44 56.28 55.18 56.09 1,817,955 +0.79(+1.43%)
Sep 14, 2018 55.41 55.43 54.85 55.30 1,736,022 -0.30(-0.54%)
Sep 13, 2018 55.59 55.83 55.09 55.60 1,058,139 +0.35(+0.63%)
Sep 12, 2018 54.94 55.54 54.82 55.25 1,814,356 +0.22(+0.40%)
Sep 11, 2018 56.09 56.47 54.90 55.03 2,584,432 -1.66(-2.94%)
Sep 10, 2018 55.95 57.07 55.77 56.69 2,202,671 +0.83(+1.49%)
Sep 07, 2018 57.36 57.38 55.44 55.86 2,913,238 -2.30(-3.96%)
Sep 06, 2018 57.68 58.35 57.26 58.16 1,562,614 +0.67(+1.16%)
Sep 05, 2018 56.39 57.71 56.37 57.50 1,517,497 +0.67(+1.17%)
Sep 04, 2018 58.14 58.45 56.49 56.83 2,753,490 -1.62(-2.77%)
Aug 31, 2018 58.45 58.45 58.45 0 -0.17(-0.28%)
Aug 30, 2018 58.63 59.05 58.30 58.62 1,045,294 -0.09(-0.15%)
Aug 29, 2018 58.50 58.83 57.86 58.70 2,044,690 +0.37(+0.64%)
Aug 28, 2018 59.08 59.57 58.14 58.33 1,365,834 -0.85(-1.44%)
Aug 27, 2018 59.29 59.59 58.26 59.18 1,189,630 -0.03(-0.06%)
Aug 24, 2018 59.71 60.18 59.19 59.22 1,136,282 -0.06(-0.10%)
Aug 23, 2018 59.23 59.66 59.04 59.28 1,505,196 -0.09(-0.15%)
Aug 22, 2018 59.50 59.51 59.00 59.37 1,057,733 -0.04(-0.07%)
Aug 21, 2018 59.98 60.04 59.38 59.41 1,456,117 -0.37(-0.63%)
Aug 20, 2018 59.64 60.03 59.29 59.78 1,893,829 +0.10(+0.17%)
Aug 17, 2018 59.35 60.11 59.04 59.68 1,696,553 +0.58(+0.99%)
Aug 16, 2018 58.68 59.38 58.50 59.10 1,522,895 +0.62(+1.06%)
Aug 15, 2018 58.27 58.56 57.71 58.48 1,923,145 -0.18(-0.31%)
Aug 14, 2018 57.36 58.92 57.28 58.66 1,862,895 +1.70(+2.98%)
Aug 13, 2018 56.69 57.21 56.22 56.96 2,795,161 -0.02(-0.03%)
Aug 10, 2018 57.45 57.81 56.75 56.98 2,660,745 -0.94(-1.62%)
Aug 09, 2018 57.74 58.52 57.56 57.92 2,197,253 -0.03(-0.06%)
Aug 08, 2018 59.93 60.04 57.91 57.96 2,935,598 -1.93(-3.23%)
Aug 07, 2018 60.25 60.32 59.37 59.89 1,822,682 -0.23(-0.38%)
Aug 06, 2018 60.35 60.87 60.02 60.11 2,453,132 -0.12(-0.20%)
Aug 03, 2018 60.11 60.79 59.81 60.24 2,529,551 +0.32(+0.54%)
Aug 02, 2018 60.75 60.90 59.04 59.91 5,468,463 -0.44(-0.72%)
Aug 01, 2018 56.80 61.84 56.10 60.35 8,780,704 +2.03(+3.48%)
Jul 31, 2018 58.37 59.27 57.83 58.32 4,877,842 +0.20(+0.34%)
Jul 30, 2018 55.80 58.60 55.80 58.12 4,568,521 +2.17(+3.87%)
Jul 27, 2018 56.84 57.25 55.40 55.95 2,271,989 -0.89(-1.56%)
Jul 26, 2018 56.62 57.63 56.21 56.84 4,577,378 -0.10(-0.17%)
Jul 25, 2018 56.46 57.09 56.32 56.94 4,550,415 +0.87(+1.55%)
Jul 24, 2018 54.62 56.47 54.62 56.07 5,003,522 +1.02(+1.85%)
Jul 23, 2018 54.41 55.41 54.40 55.05 2,482,092 +0.34(+0.62%)
Jul 20, 2018 55.87 55.87 54.53 54.71 4,835,122 -0.89(-1.60%)
Jul 19, 2018 55.70 56.10 55.28 55.60 4,656,140 -0.42(-0.75%)
Jul 18, 2018 58.22 58.36 55.51 56.01 3,904,866 -2.31(-3.96%)
Jul 17, 2018 57.93 59.09 57.84 58.32 5,651,245 +0.09(+0.15%)
Jul 16, 2018 59.29 59.36 58.15 58.23 2,135,333 -1.04(-1.76%)
Jul 13, 2018 58.97 59.47 58.80 59.28 1,701,181 +0.34(+0.58%)
Jul 12, 2018 59.89 59.92 58.79 58.94 1,616,567 -0.78(-1.31%)
Jul 11, 2018 59.72 4,500,324 +0.19(+0.32%)
Jul 10, 2018 60.49 60.65 59.42 59.53 2,287,332 -1.24(-2.05%)
Jul 09, 2018 61.51 61.76 60.65 60.78 1,716,315 -0.70(-1.13%)
Jul 06, 2018 60.99 61.65 60.72 61.47 1,864,908 +0.80(+1.32%)
Jul 05, 2018 59.47 60.74 59.27 60.67 2,461,354 +1.75(+2.97%)
Jul 03, 2018 58.92 58.92 58.92 0 +0.06(+0.10%)
Jul 02, 2018 58.94 59.31 58.50 58.86 1,265,424 -0.37(-0.62%)
Jun 29, 2018 59.15 59.77 58.64 59.23 2,104,187 +0.17(+0.29%)
Jun 28, 2018 59.15 59.74 58.61 59.05 1,888,300 +0.04(+0.07%)
Jun 27, 2018 59.39 60.11 58.82 59.01 2,173,547 -0.71(-1.20%)
Jun 26, 2018 60.47 60.53 59.31 59.72 2,308,606 -1.03(-1.69%)
Jun 25, 2018 60.06 61.77 60.05 60.75 2,555,071 +0.67(+1.12%)
Jun 22, 2018 59.25 60.28 58.96 60.08 2,962,443 +1.35(+2.30%)
Jun 21, 2018 59.38 59.41 58.47 58.73 1,685,833 -0.56(-0.94%)
Jun 20, 2018 58.86 59.36 58.30 59.29 3,196,829 +0.43(+0.72%)
Jun 19, 2018 58.05 59.01 57.89 58.86 1,970,673 +0.53(+0.91%)
Jun 18, 2018 58.42 58.55 57.80 58.33 2,970,857 -0.77(-1.30%)
Jun 15, 2018 59.17 58.08 59.10 3,892,128 +1.02(+1.75%)
Jun 14, 2018 57.56 58.15 57.15 58.08 2,377,084 +0.54(+0.94%)
Jun 13, 2018 57.62 58.38 57.12 57.54 2,367,077 +0.01(+0.02%)
Jun 12, 2018 56.43 57.60 56.15 57.53 2,694,381 +1.24(+2.20%)
Jun 11, 2018 55.48 56.50 55.29 56.29 3,510,118 +0.97(+1.75%)
Jun 08, 2018 54.67 55.34 54.64 55.33 1,678,167 +0.82(+1.50%)
Jun 07, 2018 53.52 54.76 53.49 54.51 2,789,513 +0.72(+1.34%)
Jun 06, 2018 54.59 53.79 3,313,338 +0.60(+1.13%)
Jun 05, 2018 53.43 53.59 52.95 53.19 2,400,506 -0.24(-0.46%)
Jun 04, 2018 54.13 54.25 53.19 53.43 1,524,879 -0.20(-0.37%)
Jun 01, 2018 53.66 53.97 53.38 53.63 1,539,725 +0.32(+0.60%)
May 31, 2018 54.40 54.47 52.87 53.31 3,029,200 -0.61(-1.12%)
May 30, 2018 53.57 54.19 53.23 53.91 1,924,889 +0.68(+1.28%)
May 29, 2018 52.77 53.45 52.77 53.23 2,544,694 +0.11(+0.21%)
May 25, 2018 53.12 53.12 53.12 0 -0.09(-0.16%)
May 24, 2018 53.36 53.44 52.57 53.20 2,157,369 -0.16(-0.29%)
May 23, 2018 52.84 53.55 52.60 53.36 2,069,715 +0.59(+1.11%)
May 22, 2018 52.47 53.01 52.32 52.77 2,856,515 +0.54(+1.04%)
May 21, 2018 52.31 52.61 52.08 52.23 1,603,304 +0.14(+0.27%)
May 18, 2018 52.24 52.31 51.73 52.09 1,779,430 -0.02(-0.03%)
May 17, 2018 51.83 52.31 51.72 52.11 2,605,976 +0.13(+0.25%)
May 16, 2018 51.93 52.32 51.81 51.98 2,213,557 +0.05(+0.10%)
May 15, 2018 51.76 52.30 51.51 51.92 2,791,924 -0.32(-0.61%)
May 14, 2018 52.77 53.16 52.17 52.24 2,411,399 -0.26(-0.49%)
May 11, 2018 53.03 53.14 52.18 52.50 1,592,613 -0.59(-1.11%)
May 10, 2018 52.70 53.26 52.22 53.09 2,862,130 +0.29(+0.54%)
May 09, 2018 52.23 52.82 51.87 52.81 1,920,462 +0.59(+1.13%)
May 08, 2018 51.75 52.59 51.30 52.22 2,775,727 +0.66(+1.27%)
May 07, 2018 52.30 52.79 51.13 51.56 4,777,981 -0.73(-1.41%)
May 04, 2018 51.60 52.41 50.80 52.30 4,771,796 +0.93(+1.82%)
May 03, 2018 52.43 54.73 51.29 51.36 6,498,437 -1.07(-2.04%)
May 02, 2018 58.83 59.06 52.04 52.43 14,378,318 -9.55(-15.40%)
May 01, 2018 61.59 62.05 60.85 61.98 4,044,406 +0.38(+0.62%)
Apr 30, 2018 62.91 62.95 61.59 61.60 3,813,022 -0.92(-1.47%)
Apr 27, 2018 62.86 63.02 62.14 62.52 2,078,921 -0.16(-0.26%)
Apr 26, 2018 62.71 63.23 62.42 62.68 2,307,629 +0.50(+0.81%)
Apr 25, 2018 61.78 62.25 61.50 62.18 1,735,540 +0.19(+0.31%)
Apr 24, 2018 62.59 62.68 61.49 61.99 1,742,132 -0.20(-0.32%)
Apr 23, 2018 60.83 62.21 60.73 62.19 2,860,672 +1.33(+2.19%)
Apr 20, 2018 63.00 63.22 60.57 60.86 5,205,157 -2.32(-3.67%)
Apr 19, 2018 63.19 63.47 62.53 63.17 2,267,591 -0.15(-0.23%)
Apr 18, 2018 63.55 63.87 63.27 63.32 1,308,117 -0.42(-0.65%)
Apr 17, 2018 63.20 63.80 62.55 63.74 1,730,849 +0.14(+0.22%)
Apr 16, 2018 63.60 63.93 63.19 63.60 1,478,699 +0.49(+0.78%)
Apr 13, 2018 63.83 63.99 62.95 63.10 2,386,220 -0.54(-0.86%)
Apr 12, 2018 63.94 64.20 63.47 63.65 1,570,763 -0.24(-0.38%)
Apr 11, 2018 63.65 64.09 63.57 63.89 1,154,918 -0.09(-0.14%)
Apr 10, 2018 63.63 64.09 63.27 63.98 1,321,502 +0.70(+1.11%)
Apr 09, 2018 63.40 64.19 62.93 63.28 1,637,616 +0.02(+0.03%)
Apr 06, 2018 63.55 64.44 62.92 63.26 2,626,098 -0.62(-0.97%)
Apr 05, 2018 64.48 64.61 63.76 63.88 2,442,336 -0.19(-0.30%)
Apr 04, 2018 62.96 64.28 62.52 64.07 4,084,937 +0.40(+0.62%)
Apr 03, 2018 63.28 64.07 62.80 63.68 2,765,038 +0.48(+0.75%)
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.