Skip to main content

Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 47.33 47.75 45.29 45.61 2,764,093 -1.65(-3.50%)
Jan 28, 2021 49.81 50.29 47.16 47.26 2,320,717 -2.74(-5.47%)
Jan 27, 2021 48.02 51.01 47.79 50.00 4,161,054 +1.51(+3.11%)
Jan 26, 2021 47.46 48.52 47.21 48.49 2,799,148 +1.53(+3.25%)
Jan 25, 2021 45.46 47.68 45.42 46.96 2,007,449 +1.03(+2.24%)
Jan 22, 2021 45.60 46.12 45.42 45.94 1,411,905 -0.12(-0.26%)
Jan 21, 2021 46.47 46.73 45.46 46.05 1,716,501 -0.45(-0.96%)
Jan 20, 2021 47.26 47.39 45.94 46.50 2,202,065 -0.81(-1.71%)
Jan 19, 2021 48.14 48.36 47.07 47.31 1,961,759 -0.46(-0.97%)
Jan 15, 2021 48.41 48.48 47.55 47.77 2,040,213 -0.87(-1.79%)
Jan 14, 2021 47.85 48.85 47.36 48.65 2,092,833 +1.10(+2.31%)
Jan 13, 2021 46.78 48.40 46.52 47.55 2,871,717 +0.40(+0.85%)
Jan 12, 2021 45.46 47.56 45.46 47.15 3,192,206 +1.97(+4.37%)
Jan 11, 2021 44.48 45.52 44.39 45.17 2,416,841 +0.16(+0.36%)
Jan 08, 2021 44.72 45.05 44.40 45.01 1,247,487 +0.32(+0.71%)
Jan 07, 2021 44.91 45.25 44.26 44.69 2,110,004 -0.09(-0.20%)
Jan 06, 2021 43.54 45.51 43.52 44.78 3,696,251 +2.05(+4.79%)
Jan 05, 2021 41.74 43.01 41.50 42.74 2,880,524 +1.23(+2.96%)
Jan 04, 2021 42.30 42.30 40.74 41.51 2,042,372 +0.42(+1.02%)
Dec 31, 2020 41.09 41.09 41.09 1,321,956 -0.05(-0.11%)
Dec 30, 2020 41.20 41.51 40.92 41.14 1,321,956 -0.27(-0.66%)
Dec 29, 2020 41.74 42.04 41.21 41.41 2,319,952 +0.05(+0.13%)
Dec 28, 2020 41.67 41.76 40.88 41.35 2,426,969 +0.01(+0.02%)
Dec 24, 2020 41.46 41.46 40.82 41.34 553,082 +0.07(+0.18%)
Dec 23, 2020 40.64 41.43 40.54 41.27 1,239,076 +0.88(+2.18%)
Dec 22, 2020 40.51 40.94 39.93 40.39 3,060,078 -0.15(-0.36%)
Dec 21, 2020 40.44 40.75 39.97 40.54 1,525,690 -0.85(-2.04%)
Dec 18, 2020 41.63 41.66 40.74 41.38 3,213,466 -0.42(-1.00%)
Dec 17, 2020 42.56 42.67 41.41 41.80 1,955,138 -0.27(-0.65%)
Dec 16, 2020 41.54 42.56 41.54 42.07 3,660,630 +0.22(+0.52%)
Dec 15, 2020 42.13 42.18 41.55 41.85 1,669,535 +0.10(+0.24%)
Dec 14, 2020 43.54 43.89 41.74 41.75 2,538,793 -1.25(-2.92%)
Dec 11, 2020 43.29 43.94 42.81 43.01 1,838,403 -0.83(-1.89%)
Dec 10, 2020 43.67 44.14 43.49 43.84 1,959,112 +0.12(+0.27%)
Dec 09, 2020 43.92 43.92 43.27 43.72 2,083,774 +0.14(+0.31%)
Dec 08, 2020 42.90 44.21 42.90 43.58 2,502,761 +0.25(+0.57%)
Dec 07, 2020 43.06 43.62 42.64 43.34 2,301,877 +0.11(+0.25%)
Dec 04, 2020 42.72 43.24 42.30 43.23 1,926,276 +0.79(+1.86%)
Dec 03, 2020 41.39 42.50 41.30 42.44 2,015,128 +1.25(+3.05%)
Dec 02, 2020 41.89 42.03 40.74 41.18 3,580,112 -0.87(-2.08%)
Dec 01, 2020 42.28 42.90 41.84 42.05 3,658,085 +0.23(+0.54%)
Nov 30, 2020 42.13 42.40 41.56 41.83 5,951,722 -0.73(-1.71%)
Nov 27, 2020 42.16 42.91 41.98 42.55 2,425,249 +0.27(+0.65%)
Nov 25, 2020 42.57 42.72 41.61 42.28 3,827,696 -0.49(-1.15%)
Nov 24, 2020 40.73 43.01 40.73 42.77 3,707,450 +2.65(+6.59%)
Nov 23, 2020 39.92 40.22 39.45 40.13 2,038,734 +0.52(+1.31%)
Nov 20, 2020 39.83 40.28 39.34 39.61 1,914,178 -0.44(-1.09%)
Nov 19, 2020 39.47 40.34 39.33 40.04 1,787,932 +0.44(+1.10%)
Nov 18, 2020 41.19 41.35 39.58 39.61 3,531,915 -1.43(-3.48%)
Nov 17, 2020 40.11 41.24 39.79 41.04 2,640,248 +0.19(+0.47%)
Nov 16, 2020 41.15 41.29 39.66 40.84 4,303,912 +0.71(+1.77%)
Nov 13, 2020 38.55 40.47 38.45 40.14 3,173,323 +1.76(+4.60%)
Nov 12, 2020 38.07 38.71 37.69 38.37 2,097,374 -0.15(-0.40%)
Nov 11, 2020 38.97 39.01 38.19 38.53 2,331,019 -0.39(-1.00%)
Nov 10, 2020 37.77 39.22 37.13 38.92 3,701,806 +1.49(+3.98%)
Nov 09, 2020 37.37 38.63 36.74 37.43 4,723,542 +2.58(+7.41%)
Nov 06, 2020 34.82 35.15 34.62 34.84 2,334,406 +0.06(+0.18%)
Nov 05, 2020 34.71 35.13 34.16 34.78 3,188,295 +0.87(+2.57%)
Nov 04, 2020 34.61 34.65 33.21 33.91 6,206,536 -1.26(-3.59%)
Nov 03, 2020 34.53 35.45 34.38 35.17 4,432,112 +1.03(+3.01%)
Nov 02, 2020 32.28 34.15 31.83 34.14 5,423,131 +2.08(+6.49%)
Oct 30, 2020 30.38 32.10 30.38 32.06 6,146,266 +1.71(+5.63%)
Oct 29, 2020 30.14 31.34 29.59 30.35 5,651,816 +0.43(+1.43%)
Oct 28, 2020 30.21 30.46 29.66 29.92 3,581,826 -0.82(-2.66%)
Oct 27, 2020 31.40 31.59 30.70 30.74 2,157,084 -0.97(-3.07%)
Oct 26, 2020 32.24 32.24 31.30 31.72 1,680,627 -0.73(-2.24%)
Oct 23, 2020 32.70 32.92 32.14 32.44 1,370,663 +0.35(+1.08%)
Oct 22, 2020 31.44 32.17 31.13 32.10 1,629,674 +0.65(+2.05%)
Oct 21, 2020 31.29 31.80 31.02 31.45 2,049,870 -0.10(-0.32%)
Oct 20, 2020 31.88 32.06 31.27 31.55 1,577,798 -0.02(-0.06%)
Oct 19, 2020 32.24 32.43 31.42 31.57 1,623,068 -0.62(-1.92%)
Oct 16, 2020 32.28 32.59 32.03 32.19 1,701,919 -0.15(-0.48%)
Oct 15, 2020 31.83 32.39 31.50 32.34 2,086,464 +0.15(+0.48%)
Oct 14, 2020 32.01 32.37 31.97 32.19 1,615,329 +0.05(+0.17%)
Oct 13, 2020 32.28 32.43 32.05 32.13 2,094,379 -0.28(-0.87%)
Oct 12, 2020 32.74 32.95 31.96 32.42 5,985,407 -0.42(-1.27%)
Oct 09, 2020 33.46 33.70 32.74 32.83 1,813,877 -0.63(-1.88%)
Oct 08, 2020 32.56 33.56 32.35 33.46 2,506,159 +1.02(+3.14%)
Oct 07, 2020 32.40 33.22 32.29 32.44 3,243,035 +0.69(+2.18%)
Oct 06, 2020 32.12 32.71 31.72 31.75 2,519,011 -0.03(-0.09%)
Oct 05, 2020 31.14 31.81 30.75 31.78 2,885,743 +0.83(+2.67%)
Oct 02, 2020 29.54 31.14 29.41 30.95 3,123,723 +1.15(+3.84%)
Oct 01, 2020 30.46 30.56 29.67 29.81 3,362,060 -0.71(-2.32%)
Sep 30, 2020 30.60 30.80 30.15 30.52 2,669,132 +0.03(+0.09%)
Sep 29, 2020 31.60 32.05 30.49 30.49 4,153,353 -0.05(-0.15%)
Sep 28, 2020 30.23 30.61 29.87 30.53 2,017,883 +0.85(+2.85%)
Sep 25, 2020 29.89 30.19 29.27 29.69 2,590,107 -0.36(-1.21%)
Sep 24, 2020 29.98 30.26 29.20 30.05 3,946,860 -0.03(-0.09%)
Sep 23, 2020 30.80 31.07 30.08 30.08 3,103,817 -0.59(-1.93%)
Sep 22, 2020 30.49 30.89 30.47 30.67 2,410,218 +0.13(+0.42%)
Sep 21, 2020 30.80 30.90 30.08 30.54 4,087,952 -0.65(-2.10%)
Sep 18, 2020 31.82 32.04 30.99 31.20 5,487,164 -0.68(-2.14%)
Sep 17, 2020 31.34 31.92 30.88 31.88 2,334,071 +0.45(+1.45%)
Sep 16, 2020 31.54 32.05 31.37 31.42 2,718,430 +0.25(+0.79%)
Sep 15, 2020 31.60 31.77 30.84 31.18 4,110,554 -0.65(-2.06%)
Sep 14, 2020 32.12 32.29 31.73 31.83 1,859,163 -0.07(-0.23%)
Sep 11, 2020 32.37 32.40 31.45 31.91 3,086,990 -0.46(-1.43%)
Sep 10, 2020 34.34 34.34 32.24 32.37 3,696,793 -1.75(-5.12%)
Sep 09, 2020 34.55 34.92 34.09 34.12 2,666,881 -0.22(-0.64%)
Sep 08, 2020 34.76 34.96 34.12 34.33 2,002,346 -0.51(-1.46%)
Sep 04, 2020 34.74 35.09 34.18 34.84 1,803,209 +0.29(+0.84%)
Sep 03, 2020 34.82 35.20 34.21 34.55 2,572,366 +0.07(+0.21%)
Sep 02, 2020 33.80 34.58 33.68 34.48 1,740,903 +0.83(+2.46%)
Sep 01, 2020 34.05 34.07 33.36 33.65 2,052,020 -0.57(-1.67%)
Aug 31, 2020 34.27 34.49 34.08 34.22 2,095,546 -0.23(-0.66%)
Aug 28, 2020 34.34 34.54 34.03 34.45 1,401,128 +0.29(+0.85%)
Aug 27, 2020 34.13 34.81 34.04 34.16 954,700 +0.06(+0.19%)
Aug 26, 2020 34.21 34.54 33.84 34.10 942,198 -0.11(-0.32%)
Aug 25, 2020 34.78 34.93 34.20 34.21 1,021,788 -0.36(-1.05%)
Aug 24, 2020 33.62 34.59 33.35 34.57 1,154,978 +1.11(+3.32%)
Aug 21, 2020 33.62 33.66 32.93 33.46 1,993,692 -0.33(-0.97%)
Aug 20, 2020 34.10 34.31 33.76 33.79 1,086,089 -0.63(-1.82%)
Aug 19, 2020 34.44 34.82 34.23 34.42 1,254,034 +0.08(+0.24%)
Aug 18, 2020 34.38 34.56 34.00 34.33 1,155,854 +0.02(+0.05%)
Aug 17, 2020 34.22 34.62 33.88 34.32 1,787,751 +0.05(+0.16%)
Aug 14, 2020 34.06 34.62 33.97 34.26 990,467 -0.12(-0.34%)
Aug 13, 2020 34.67 34.93 34.19 34.38 1,178,197 -0.56(-1.61%)
Aug 12, 2020 35.22 35.54 34.70 34.94 1,872,991 +0.20(+0.58%)
Aug 11, 2020 35.21 35.68 34.65 34.74 2,025,422 +0.28(+0.82%)
Aug 10, 2020 34.02 34.51 34.01 34.46 1,918,687 +0.57(+1.69%)
Aug 07, 2020 32.97 33.93 32.97 33.89 1,570,935 +0.64(+1.91%)
Aug 06, 2020 32.89 33.42 32.83 33.25 1,737,657 +0.04(+0.11%)
Aug 05, 2020 33.72 33.90 33.03 33.22 1,792,896 -0.20(-0.60%)
Aug 04, 2020 33.44 33.86 33.28 33.42 1,718,840 -0.05(-0.16%)
Aug 03, 2020 34.13 34.15 33.35 33.47 1,934,821 -0.65(-1.89%)
Jul 31, 2020 34.12 34.83 33.62 34.12 4,853,137 +0.07(+0.21%)
Jul 30, 2020 34.93 35.48 33.76 34.04 4,719,690 +0.65(+1.93%)
Jul 29, 2020 33.20 33.58 32.75 33.40 2,826,904 +0.37(+1.13%)
Jul 28, 2020 32.73 33.50 32.73 33.02 2,324,062 +0.15(+0.47%)
Jul 27, 2020 33.03 33.18 32.55 32.87 1,774,832 -0.31(-0.93%)
Jul 24, 2020 33.10 33.42 32.95 33.18 1,731,613 -0.05(-0.16%)
Jul 23, 2020 32.50 33.43 32.44 33.23 2,114,603 +0.68(+2.09%)
Jul 22, 2020 32.37 32.72 32.07 32.55 1,564,921 -0.05(-0.14%)
Jul 21, 2020 32.11 32.95 32.11 32.60 1,997,162 +0.77(+2.43%)
Jul 20, 2020 32.66 32.66 31.63 31.82 2,042,303 -0.98(-2.99%)
Jul 17, 2020 32.74 33.10 32.43 32.81 1,641,101 +0.01(+0.03%)
Jul 16, 2020 32.43 33.14 32.26 32.80 1,334,352 +0.27(+0.84%)
Jul 15, 2020 32.58 33.26 32.35 32.52 2,363,153 +0.63(+1.97%)
Jul 14, 2020 30.97 32.02 30.65 31.90 1,985,768 +0.69(+2.21%)
Jul 13, 2020 31.48 31.59 30.61 31.21 2,295,296 -0.31(-0.98%)
Jul 10, 2020 30.33 31.55 30.21 31.52 1,657,048 +1.28(+4.24%)
Jul 09, 2020 31.39 31.49 30.17 30.23 2,366,084 -1.35(-4.29%)
Jul 08, 2020 31.64 31.93 31.28 31.59 2,343,846 +0.07(+0.23%)
Jul 07, 2020 31.97 32.14 31.51 31.52 2,209,394 -0.91(-2.80%)
Jul 06, 2020 32.73 33.00 31.96 32.42 1,720,665 +0.29(+0.91%)
Jul 02, 2020 32.48 32.86 31.97 32.13 1,585,012 +0.25(+0.80%)
Jul 01, 2020 31.40 32.33 30.93 31.88 3,218,406 +0.64(+2.04%)
Jun 30, 2020 32.22 32.23 30.51 31.24 7,173,491 -0.96(-2.99%)
Jun 29, 2020 31.82 32.46 31.65 32.21 3,079,346 +0.90(+2.88%)
Jun 26, 2020 32.14 32.21 31.11 31.31 3,962,970 -1.05(-3.23%)
Jun 25, 2020 32.86 32.86 31.84 32.35 3,649,209 -0.84(-2.52%)
Jun 24, 2020 33.99 34.02 32.80 33.19 3,324,014 -1.34(-3.87%)
Jun 23, 2020 34.98 35.03 34.23 34.52 2,079,933 +0.02(+0.05%)
Jun 22, 2020 34.38 34.62 33.89 34.51 1,932,988 -0.07(-0.21%)
Jun 19, 2020 35.93 36.28 34.48 34.58 4,190,076 -0.95(-2.69%)
Jun 18, 2020 34.79 35.73 34.61 35.53 1,492,518 +0.28(+0.80%)
Jun 17, 2020 36.31 36.38 35.04 35.25 2,203,979 -0.94(-2.59%)
Jun 16, 2020 36.14 36.35 34.68 36.19 4,681,551 +1.40(+4.02%)
Jun 15, 2020 33.50 35.15 33.20 34.79 2,716,881 +0.19(+0.55%)
Jun 12, 2020 34.23 34.64 33.42 34.60 3,587,723 +1.36(+4.10%)
Jun 11, 2020 34.55 35.01 33.08 33.23 3,464,390 -2.68(-7.47%)
Jun 10, 2020 37.93 37.94 35.89 35.92 2,299,099 -2.05(-5.39%)
Jun 09, 2020 38.43 38.67 37.84 37.96 2,979,652 -1.47(-3.74%)
Jun 08, 2020 39.33 39.72 38.75 39.43 3,088,615 +0.88(+2.29%)
Jun 05, 2020 39.74 40.27 38.45 38.55 3,245,689 +0.08(+0.21%)
Jun 04, 2020 36.92 38.47 36.74 38.47 8,158,076 +1.61(+4.37%)
Jun 03, 2020 36.37 37.82 36.28 36.86 4,533,424 +1.11(+3.10%)
Jun 02, 2020 35.12 35.83 34.82 35.75 2,311,844 +1.23(+3.56%)
Jun 01, 2020 34.69 34.92 34.31 34.52 2,099,494 +0.01(+0.03%)
May 29, 2020 34.19 34.59 33.74 34.52 3,899,073 -0.35(-1.02%)
May 28, 2020 36.69 36.78 34.80 34.87 3,183,646 -1.26(-3.50%)
May 27, 2020 34.22 36.19 33.92 36.13 5,343,829 +2.60(+7.75%)
May 26, 2020 33.95 34.32 33.07 33.53 6,315,364 +0.05(+0.14%)
May 22, 2020 33.22 33.76 32.84 33.49 3,135,821 +0.04(+0.11%)
May 21, 2020 34.22 34.44 33.37 33.45 6,138,722 -1.00(-2.90%)
May 20, 2020 34.81 35.07 34.30 34.45 1,860,928 +0.05(+0.16%)
May 19, 2020 35.01 35.13 34.12 34.40 1,626,430 -0.65(-1.87%)
May 18, 2020 34.00 35.30 34.00 35.05 2,060,548 +2.00(+6.05%)
May 15, 2020 33.02 33.61 32.69 33.05 2,150,522 +0.05(+0.17%)
May 14, 2020 32.33 33.19 31.49 33.00 2,686,229 +0.06(+0.19%)
May 13, 2020 33.95 34.02 32.51 32.93 2,620,720 -1.34(-3.90%)
May 12, 2020 35.09 35.26 34.27 34.27 2,313,212 -0.77(-2.21%)
May 11, 2020 35.10 35.48 34.74 35.04 2,071,531 -0.32(-0.90%)
May 08, 2020 34.89 35.52 34.52 35.36 1,753,169 +1.17(+3.43%)
May 07, 2020 34.68 35.12 33.78 34.19 2,254,740 -0.07(-0.21%)
May 06, 2020 34.44 34.82 33.77 34.26 2,222,190 +0.22(+0.64%)
May 05, 2020 34.94 35.10 34.04 34.04 2,191,374 -0.68(-1.96%)
May 04, 2020 35.01 35.28 33.90 34.72 3,223,198 -0.66(-1.88%)
May 01, 2020 36.65 36.80 35.31 35.39 2,925,322 -1.90(-5.10%)
Apr 30, 2020 38.07 38.93 36.87 37.29 6,003,374 -4.69(-11.18%)
Apr 29, 2020 42.04 42.95 41.75 41.98 3,323,117 +0.66(+1.61%)
Apr 28, 2020 41.94 42.07 40.86 41.32 2,940,367 +0.77(+1.91%)
Apr 27, 2020 39.29 40.77 39.07 40.54 1,811,813 +1.42(+3.63%)
Apr 24, 2020 38.25 39.30 38.08 39.13 1,489,990 +1.05(+2.77%)
Apr 23, 2020 38.38 39.33 38.01 38.07 1,650,401 -0.21(-0.55%)
Apr 22, 2020 39.01 39.01 38.05 38.28 1,599,019 +0.00(+0.00%)
Apr 21, 2020 38.65 38.90 37.94 38.28 2,013,281 -1.26(-3.20%)
Apr 20, 2020 39.55 40.54 39.30 39.54 1,793,583 -0.81(-2.01%)
Apr 17, 2020 40.14 40.70 39.56 40.35 2,568,111 +1.10(+2.80%)
Apr 16, 2020 40.75 40.75 38.56 39.25 2,965,026 -1.30(-3.21%)
Apr 15, 2020 41.38 41.61 39.51 40.55 1,737,440 -1.79(-4.23%)
Apr 14, 2020 41.52 42.99 41.31 42.34 1,997,695 +1.41(+3.44%)
Apr 13, 2020 42.95 43.19 40.07 40.94 1,858,329 -2.16(-5.02%)
Apr 09, 2020 41.71 43.86 41.56 43.10 2,284,916 +1.62(+3.90%)
Apr 08, 2020 39.77 41.88 39.61 41.48 1,879,243 +1.90(+4.80%)
Apr 07, 2020 40.62 41.13 39.51 39.58 2,332,893 +0.57(+1.47%)
Apr 06, 2020 38.56 39.30 37.41 39.01 2,199,665 +1.72(+4.61%)
Apr 03, 2020 36.19 37.77 36.17 37.29 2,031,305 +0.92(+2.53%)
Apr 02, 2020 34.07 36.57 33.69 36.37 2,814,799 +1.95(+5.68%)
Apr 01, 2020 33.67 34.89 33.39 34.42 1,721,810 -1.05(-2.97%)
Mar 31, 2020 36.28 37.01 35.14 35.47 2,451,364 -1.17(-3.20%)
Mar 30, 2020 34.70 37.03 33.71 36.64 2,431,889 +2.04(+5.89%)
Mar 27, 2020 33.85 35.32 32.20 34.61 3,377,004 -0.51(-1.45%)
Mar 26, 2020 34.38 35.37 33.96 35.12 3,197,804 +0.98(+2.88%)
Mar 25, 2020 33.76 35.72 33.60 34.13 3,378,732 +0.06(+0.19%)
Mar 24, 2020 33.03 35.51 32.73 34.07 3,373,746 +2.65(+8.42%)
Mar 23, 2020 33.32 33.89 30.92 31.42 3,305,661 -2.16(-6.44%)
Mar 20, 2020 35.22 37.46 33.25 33.59 4,587,759 -1.43(-4.08%)
Mar 19, 2020 36.36 38.26 33.95 35.02 3,029,001 -1.76(-4.80%)
Mar 18, 2020 37.82 41.27 35.02 36.78 4,516,595 -3.22(-8.05%)
Mar 17, 2020 38.53 40.35 37.40 40.00 4,981,727 +1.95(+5.11%)
Mar 16, 2020 34.10 40.21 34.04 38.05 4,373,109 -0.65(-1.67%)
Mar 13, 2020 36.78 38.72 34.42 38.70 4,771,313 +3.78(+10.83%)
Mar 12, 2020 35.05 35.68 33.02 34.92 4,355,090 -2.31(-6.20%)
Mar 11, 2020 38.63 39.30 36.75 37.23 2,920,220 -2.68(-6.72%)
Mar 10, 2020 40.12 41.09 37.92 39.91 3,195,656 +0.80(+2.05%)
Mar 09, 2020 41.31 41.83 38.80 39.11 3,487,837 -4.57(-10.47%)
Mar 06, 2020 43.79 44.95 42.88 43.68 3,375,684 -1.37(-3.05%)
Mar 05, 2020 45.77 46.27 44.42 45.05 2,616,605 -2.12(-4.50%)
Mar 04, 2020 45.70 47.18 45.46 47.18 2,405,778 +1.84(+4.07%)
Mar 03, 2020 46.20 46.96 44.68 45.33 1,838,510 -0.94(-2.04%)
Mar 02, 2020 44.60 46.28 44.36 46.28 2,755,121 +1.68(+3.77%)
Feb 28, 2020 43.79 44.60 42.81 44.60 3,437,433 -0.36(-0.80%)
Feb 27, 2020 45.67 46.54 44.05 44.96 3,495,358 -1.56(-3.34%)
Feb 26, 2020 46.33 47.76 46.22 46.51 3,415,320 +0.29(+0.62%)
Feb 25, 2020 48.69 48.69 46.20 46.22 2,533,912 -2.50(-5.13%)
Feb 24, 2020 48.85 49.08 48.07 48.72 1,898,710 -0.98(-1.97%)
Feb 21, 2020 49.47 49.87 49.32 49.70 1,820,616 -0.11(-0.22%)
Feb 20, 2020 49.20 49.83 49.06 49.81 1,238,179 +0.48(+0.97%)
Feb 19, 2020 48.88 49.52 48.47 49.33 1,878,452 +0.39(+0.79%)
Feb 18, 2020 49.58 49.85 48.52 48.95 2,654,111 -0.72(-1.45%)
Feb 14, 2020 49.87 50.15 49.33 49.67 2,362,262 -0.10(-0.20%)
Feb 13, 2020 49.69 50.10 48.96 49.76 2,483,955 -0.13(-0.25%)
Feb 12, 2020 54.92 55.68 49.88 49.89 7,198,113 -2.29(-4.39%)
Feb 11, 2020 52.38 52.76 52.03 52.18 2,102,496 +0.19(+0.36%)
Feb 10, 2020 51.76 52.18 51.61 51.99 1,464,005 +0.05(+0.10%)
Feb 07, 2020 51.33 52.06 51.26 51.94 1,089,410 +0.25(+0.49%)
Feb 06, 2020 52.38 52.48 51.69 51.69 1,398,003 -0.47(-0.90%)
Feb 05, 2020 51.27 52.21 51.27 52.16 1,656,579 +1.00(+1.95%)
Feb 04, 2020 51.12 51.52 51.08 51.16 1,538,230 +0.54(+1.07%)
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.