Skip to main content

Omnicom Group (NY: OMC )

101.00 -1.34 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 62.35 62.38 61.15 61.41 1,900,661 -0.85(-1.36%)
Oct 28, 2021 62.33 62.70 61.80 62.26 1,756,477 +0.00(+0.00%)
Oct 27, 2021 64.10 64.11 62.24 62.26 1,442,107 -1.82(-2.84%)
Oct 26, 2021 63.50 64.08 1,875,487 +0.78(+1.23%)
Oct 25, 2021 63.86 64.07 62.75 63.30 2,290,640 -0.70(-1.10%)
Oct 22, 2021 65.39 65.69 63.50 64.00 2,815,452 -1.29(-1.98%)
Oct 21, 2021 67.54 67.54 64.64 65.29 2,753,445 -2.11(-3.13%)
Oct 20, 2021 66.30 67.54 64.26 67.41 5,339,903 -1.57(-2.28%)
Oct 19, 2021 69.22 69.46 68.48 68.97 2,139,149 +0.05(+0.08%)
Oct 18, 2021 68.58 69.80 68.25 68.92 2,330,300 -0.14(-0.21%)
Oct 15, 2021 69.43 70.03 68.91 69.07 1,665,488 +0.08(+0.12%)
Oct 14, 2021 67.70 69.05 67.60 68.98 1,838,456 +1.98(+2.95%)
Oct 13, 2021 66.38 67.22 65.99 67.01 1,431,540 +0.47(+0.70%)
Oct 12, 2021 67.84 68.04 66.26 66.54 1,729,779 -1.35(-1.99%)
Oct 11, 2021 68.01 68.27 67.43 67.89 1,256,895 +0.05(+0.07%)
Oct 08, 2021 68.40 68.88 67.74 67.85 927,564 -0.22(-0.32%)
Oct 07, 2021 68.24 68.65 67.85 68.06 2,312,169 +0.20(+0.29%)
Oct 06, 2021 67.35 67.99 66.94 67.87 1,892,613 -0.28(-0.41%)
Oct 05, 2021 67.39 68.39 66.65 68.15 1,544,359 +1.49(+2.23%)
Oct 04, 2021 66.56 67.61 66.53 66.66 1,624,699 -0.21(-0.31%)
Oct 01, 2021 65.62 67.64 65.47 66.86 1,340,681 +1.51(+2.30%)
Sep 30, 2021 66.57 66.57 65.28 65.36 1,611,727 -0.98(-1.48%)
Sep 29, 2021 66.80 67.15 66.16 66.34 1,447,040 -0.32(-0.49%)
Sep 28, 2021 68.46 68.97 66.46 66.67 1,992,254 -1.70(-2.48%)
Sep 27, 2021 67.83 68.72 67.83 68.36 1,346,240 +0.96(+1.42%)
Sep 24, 2021 66.92 67.81 66.73 67.41 1,525,067 +0.51(+0.77%)
Sep 23, 2021 66.02 66.97 65.99 66.89 2,262,887 +1.55(+2.37%)
Sep 22, 2021 64.44 65.85 64.21 65.34 2,851,072 +1.43(+2.24%)
Sep 21, 2021 65.23 65.66 63.86 63.91 2,274,915 -0.57(-0.88%)
Sep 20, 2021 64.59 65.29 63.96 64.47 1,882,941 -0.82(-1.26%)
Sep 17, 2021 65.38 66.06 64.97 65.29 2,390,662 -0.19(-0.29%)
Sep 16, 2021 66.21 66.53 65.33 65.48 1,226,776 -0.55(-0.84%)
Sep 15, 2021 64.68 66.17 64.53 66.04 1,700,481 +1.30(+2.01%)
Sep 14, 2021 64.95 65.22 64.20 64.73 1,543,529 -0.04(-0.07%)
Sep 13, 2021 64.63 65.10 64.27 64.78 1,293,499 +0.75(+1.17%)
Sep 10, 2021 64.76 64.79 63.98 64.03 1,221,603 -0.40(-0.62%)
Sep 09, 2021 64.76 65.33 64.20 64.43 1,385,116 -0.56(-0.87%)
Sep 08, 2021 65.29 65.89 64.94 64.99 1,103,418 -0.29(-0.45%)
Sep 07, 2021 65.86 66.34 65.17 65.29 1,130,098 -0.59(-0.90%)
Sep 03, 2021 66.41 66.49 65.43 65.88 1,190,656 -0.54(-0.81%)
Sep 02, 2021 65.92 66.47 65.55 66.41 1,317,926 +0.85(+1.29%)
Sep 01, 2021 65.75 65.85 65.00 65.56 1,144,871 +0.15(+0.23%)
Aug 31, 2021 64.34 65.47 64.34 65.41 2,001,918 +0.97(+1.51%)
Aug 30, 2021 65.71 65.71 64.40 64.44 1,331,173 -0.95(-1.45%)
Aug 27, 2021 64.21 65.48 64.13 65.38 1,461,048 +1.28(+1.99%)
Aug 26, 2021 64.82 64.82 63.88 64.11 1,077,526 -0.71(-1.10%)
Aug 25, 2021 64.72 65.24 63.81 64.82 1,226,108 -0.03(-0.04%)
Aug 24, 2021 65.12 65.47 64.68 64.85 1,068,855 -0.02(-0.03%)
Aug 23, 2021 64.47 65.08 64.20 64.87 1,163,939 +0.87(+1.35%)
Aug 20, 2021 63.43 64.04 62.84 64.00 2,546,648 +0.46(+0.73%)
Aug 19, 2021 64.57 64.77 63.37 63.53 1,954,309 -1.64(-2.52%)
Aug 18, 2021 66.53 66.55 65.15 65.18 1,717,596 -1.55(-2.32%)
Aug 17, 2021 67.23 67.73 66.19 66.72 1,423,450 -0.96(-1.43%)
Aug 16, 2021 67.04 67.95 66.47 67.69 1,285,485 +0.29(+0.42%)
Aug 13, 2021 67.99 68.34 67.28 67.40 806,512 -0.61(-0.89%)
Aug 12, 2021 68.40 68.40 66.92 68.01 1,296,135 -0.11(-0.16%)
Aug 11, 2021 66.80 68.32 66.55 68.12 1,343,428 +1.24(+1.86%)
Aug 10, 2021 65.65 67.30 65.64 66.88 1,006,912 +1.37(+2.09%)
Aug 09, 2021 65.89 66.10 65.04 65.51 1,258,929 -0.67(-1.01%)
Aug 06, 2021 66.29 66.77 65.71 66.18 1,474,016 +0.45(+0.68%)
Aug 05, 2021 64.30 65.81 64.30 65.73 2,297,916 +1.84(+2.88%)
Aug 04, 2021 64.66 65.25 63.79 63.89 1,597,984 -1.21(-1.85%)
Aug 03, 2021 65.44 65.44 64.04 65.10 2,579,135 -0.13(-0.21%)
Aug 02, 2021 65.41 66.63 65.11 65.23 1,124,362 +0.18(+0.27%)
Jul 30, 2021 65.36 66.13 64.85 65.05 2,143,730 -0.37(-0.56%)
Jul 29, 2021 65.69 66.33 65.38 65.42 1,334,128 +0.37(+0.56%)
Jul 28, 2021 65.71 65.89 64.41 65.05 1,124,270 -0.58(-0.88%)
Jul 27, 2021 64.88 65.71 64.33 65.63 1,238,288 +0.18(+0.27%)
Jul 26, 2021 64.68 65.63 64.64 65.46 2,810,727 +0.87(+1.34%)
Jul 23, 2021 64.56 64.89 63.62 64.59 1,855,783 +0.27(+0.42%)
Jul 22, 2021 66.22 66.24 63.66 64.32 3,037,627 -1.52(-2.31%)
Jul 21, 2021 65.49 67.20 65.41 65.84 3,997,705 +0.56(+0.86%)
Jul 20, 2021 69.28 69.28 64.70 65.28 5,435,335 -2.94(-4.31%)
Jul 19, 2021 68.06 68.74 67.55 68.22 3,419,194 -0.97(-1.41%)
Jul 16, 2021 70.46 70.57 69.11 69.19 1,516,197 -0.96(-1.38%)
Jul 15, 2021 69.72 70.83 69.67 70.15 1,539,357 -0.27(-0.38%)
Jul 14, 2021 69.94 70.84 69.80 70.42 1,653,868 +0.84(+1.21%)
Jul 13, 2021 71.08 71.26 69.51 69.58 1,188,325 -1.55(-2.19%)
Jul 12, 2021 70.79 71.38 70.24 71.14 1,463,018 -0.38(-0.52%)
Jul 09, 2021 70.84 71.55 70.59 71.51 1,702,407 +1.55(+2.22%)
Jul 08, 2021 69.88 70.44 69.31 69.96 1,489,395 -0.92(-1.30%)
Jul 07, 2021 69.93 71.16 69.89 70.88 1,123,647 +0.41(+0.58%)
Jul 06, 2021 71.92 72.21 69.93 70.47 1,607,701 -1.80(-2.48%)
Jul 02, 2021 72.53 72.91 71.98 72.26 974,789 -0.10(-0.14%)
Jul 01, 2021 72.03 72.76 71.78 72.36 998,306 +0.90(+1.26%)
Jun 30, 2021 70.27 71.60 70.20 71.46 1,120,854 +0.96(+1.36%)
Jun 29, 2021 70.49 71.10 70.12 70.50 1,071,638 +0.34(+0.48%)
Jun 28, 2021 71.61 71.74 69.97 70.16 1,549,170 -1.52(-2.12%)
Jun 25, 2021 71.09 71.75 70.93 71.68 1,380,532 +0.57(+0.80%)
Jun 24, 2021 70.90 71.24 70.50 71.11 1,142,528 +0.49(+0.70%)
Jun 23, 2021 70.77 71.05 70.40 70.62 1,133,484 -0.06(-0.09%)
Jun 22, 2021 71.44 71.45 70.32 70.68 1,371,688 -0.62(-0.86%)
Jun 21, 2021 69.83 71.42 69.83 71.30 1,573,076 +1.95(+2.81%)
Jun 18, 2021 71.02 71.48 69.25 69.35 2,963,531 -2.85(-3.95%)
Jun 17, 2021 73.86 74.08 71.59 72.20 1,320,799 -1.63(-2.21%)
Jun 16, 2021 74.38 74.67 73.53 73.84 1,171,741 -0.47(-0.64%)
Jun 15, 2021 73.92 74.78 73.92 74.31 1,399,112 +0.55(+0.74%)
Jun 14, 2021 74.78 75.15 73.11 73.76 1,459,670 -1.11(-1.48%)
Jun 11, 2021 74.45 74.89 74.30 74.87 1,452,307 +0.77(+1.04%)
Jun 10, 2021 74.49 75.08 74.04 74.10 1,209,415 +0.11(+0.14%)
Jun 09, 2021 74.07 74.56 73.90 74.00 1,689,137 -0.13(-0.18%)
Jun 08, 2021 73.17 74.32 72.66 74.13 1,318,980 +0.80(+1.09%)
Jun 07, 2021 73.82 73.88 73.11 73.33 2,120,283 -0.02(-0.02%)
Jun 04, 2021 72.95 73.47 72.52 73.35 1,461,645 +0.59(+0.82%)
Jun 03, 2021 72.79 73.00 72.25 72.76 2,827,640 -0.46(-0.63%)
Jun 02, 2021 73.55 73.98 72.79 73.22 1,957,480 -0.33(-0.45%)
Jun 01, 2021 73.81 74.14 72.85 73.54 2,572,425 +0.69(+0.95%)
May 28, 2021 73.23 73.51 72.25 72.85 2,868,207 -0.34(-0.46%)
May 27, 2021 73.16 73.53 72.68 73.19 3,775,380 +0.66(+0.92%)
May 26, 2021 72.76 73.18 72.28 72.53 2,191,491 -0.11(-0.15%)
May 25, 2021 74.00 74.31 72.43 72.63 2,411,103 -1.07(-1.45%)
May 24, 2021 73.85 74.09 73.20 73.70 1,845,705 +0.27(+0.37%)
May 21, 2021 73.25 74.09 72.79 73.43 1,733,838 +0.24(+0.33%)
May 20, 2021 73.02 73.54 72.69 73.19 1,900,438 +0.41(+0.56%)
May 19, 2021 72.73 72.98 71.53 72.78 2,436,293 -0.59(-0.81%)
May 18, 2021 73.89 74.13 73.34 73.38 2,054,927 -0.25(-0.34%)
May 17, 2021 74.31 74.65 73.49 73.62 1,533,758 -0.47(-0.63%)
May 14, 2021 74.23 74.41 73.42 74.09 2,443,774 +0.19(+0.25%)
May 13, 2021 72.76 74.37 72.68 73.91 2,755,786 +1.14(+1.57%)
May 12, 2021 74.24 74.62 72.43 72.76 1,512,126 -1.42(-1.91%)
May 11, 2021 74.60 75.48 73.72 74.18 1,901,482 -0.94(-1.25%)
May 10, 2021 75.39 76.52 75.07 75.12 1,587,263 -0.14(-0.19%)
May 07, 2021 74.39 75.64 74.06 75.26 1,798,839 +0.58(+0.78%)
May 06, 2021 74.14 74.95 73.63 74.68 1,717,230 +1.00(+1.36%)
May 05, 2021 73.93 74.26 73.00 73.68 2,174,948 -0.34(-0.45%)
May 04, 2021 74.03 74.62 73.54 74.01 1,535,732 +0.02(+0.02%)
May 03, 2021 73.68 74.52 73.24 74.00 2,099,678 +1.13(+1.54%)
Apr 30, 2021 73.13 73.19 72.52 72.87 1,976,830 -0.55(-0.75%)
Apr 29, 2021 72.69 73.74 72.45 73.42 1,657,866 +1.36(+1.88%)
Apr 28, 2021 72.38 72.95 71.92 72.06 1,658,728 +0.09(+0.12%)
Apr 27, 2021 71.07 72.08 70.68 71.98 2,122,733 +0.45(+0.63%)
Apr 26, 2021 72.29 72.51 71.25 71.52 1,815,418 -0.43(-0.60%)
Apr 23, 2021 71.79 72.23 71.29 71.96 2,500,501 +0.52(+0.73%)
Apr 22, 2021 71.14 71.79 70.44 71.44 3,465,495 +0.04(+0.06%)
Apr 21, 2021 69.42 71.53 69.33 71.39 2,767,130 +1.53(+2.19%)
Apr 20, 2021 70.87 71.75 69.35 69.86 3,377,455 -0.40(-0.57%)
Apr 19, 2021 70.56 70.88 70.22 70.26 3,215,554 -0.30(-0.43%)
Apr 16, 2021 70.98 71.00 70.17 70.56 1,854,351 +0.19(+0.26%)
Apr 15, 2021 70.10 71.59 70.08 70.37 2,544,377 +0.73(+1.04%)
Apr 14, 2021 69.89 70.76 69.13 69.65 2,152,425 +0.03(+0.04%)
Apr 13, 2021 69.74 70.39 69.03 69.62 2,780,163 -0.61(-0.87%)
Apr 12, 2021 69.19 70.34 68.92 70.23 2,061,773 +1.44(+2.09%)
Apr 09, 2021 68.67 69.23 68.31 68.80 1,659,964 +0.36(+0.53%)
Apr 08, 2021 68.33 68.92 67.90 68.43 1,901,627 -0.35(-0.50%)
Apr 07, 2021 68.74 68.98 68.00 68.78 1,494,719 +0.05(+0.08%)
Apr 06, 2021 67.41 68.74 67.30 68.73 2,706,593 +1.28(+1.90%)
Apr 05, 2021 67.84 68.25 67.23 67.44 1,761,263 +0.19(+0.29%)
Apr 01, 2021 65.95 67.25 65.61 67.25 2,214,226 +1.56(+2.37%)
Mar 31, 2021 66.86 67.22 65.63 65.69 2,147,308 -1.15(-1.72%)
Mar 30, 2021 66.65 67.25 66.17 66.84 1,829,394 +0.42(+0.63%)
Mar 29, 2021 66.80 67.28 65.14 66.42 2,064,165 -0.48(-0.71%)
Mar 26, 2021 67.75 68.15 66.19 66.90 3,383,821 -0.68(-1.01%)
Mar 25, 2021 66.13 68.02 65.84 67.58 2,000,867 +1.24(+1.87%)
Mar 24, 2021 67.48 67.94 66.20 66.34 2,019,832 -0.51(-0.77%)
Mar 23, 2021 67.56 67.87 66.66 66.86 1,896,078 -1.49(-2.18%)
Mar 22, 2021 67.88 68.76 67.11 68.34 1,806,026 +0.64(+0.94%)
Mar 19, 2021 68.01 68.54 67.34 67.71 7,359,721 -0.73(-1.06%)
Mar 18, 2021 68.27 68.99 67.90 68.43 1,924,785 +0.27(+0.40%)
Mar 17, 2021 68.38 68.73 67.13 68.16 1,859,847 +0.13(+0.20%)
Mar 16, 2021 67.51 68.16 67.07 68.03 1,898,842 +0.12(+0.17%)
Mar 15, 2021 68.61 68.98 67.41 67.91 1,972,507 -0.99(-1.44%)
Mar 12, 2021 68.27 69.04 68.02 68.90 1,522,245 +1.28(+1.89%)
Mar 11, 2021 67.56 68.34 67.17 67.63 1,988,089 -0.20(-0.30%)
Mar 10, 2021 67.56 68.52 66.89 67.83 2,077,967 +0.98(+1.47%)
Mar 09, 2021 67.44 67.91 66.37 66.85 2,451,981 -0.98(-1.45%)
Mar 08, 2021 66.25 68.28 65.92 67.83 2,250,939 +2.42(+3.70%)
Mar 05, 2021 63.88 65.66 63.27 65.41 1,860,595 +2.17(+3.43%)
Mar 04, 2021 64.16 64.92 62.41 63.24 2,330,878 -0.98(-1.53%)
Mar 03, 2021 63.27 64.87 63.06 64.22 1,997,053 +1.33(+2.12%)
Mar 02, 2021 62.01 63.27 61.92 62.89 1,409,516 +0.52(+0.83%)
Mar 01, 2021 60.96 62.82 60.81 62.37 1,549,033 +2.04(+3.38%)
Feb 26, 2021 60.86 61.40 59.79 60.33 2,064,619 -0.30(-0.49%)
Feb 25, 2021 62.20 62.65 60.47 60.63 2,799,897 -1.59(-2.55%)
Feb 24, 2021 61.85 62.57 61.43 62.22 1,553,040 +0.16(+0.25%)
Feb 23, 2021 62.28 62.51 61.05 62.06 1,952,825 +0.11(+0.17%)
Feb 22, 2021 59.54 63.19 59.47 61.96 2,959,442 +2.57(+4.33%)
Feb 19, 2021 58.85 59.57 57.96 59.39 2,341,436 +0.78(+1.33%)
Feb 18, 2021 59.74 60.13 58.35 58.60 3,339,055 -0.30(-0.51%)
Feb 17, 2021 57.52 59.37 57.35 58.90 2,673,256 +1.05(+1.82%)
Feb 16, 2021 58.24 58.31 57.06 57.85 2,521,849 -0.31(-0.53%)
Feb 12, 2021 57.88 58.34 57.60 58.16 1,208,310 +0.20(+0.35%)
Feb 11, 2021 57.12 57.97 55.97 57.95 1,784,922 +0.83(+1.46%)
Feb 10, 2021 58.67 58.82 56.37 57.12 3,568,489 -1.47(-2.50%)
Feb 09, 2021 58.89 58.89 58.01 58.59 1,310,495 -0.01(-0.01%)
Feb 08, 2021 58.05 58.67 57.70 58.60 1,219,215 +0.76(+1.32%)
Feb 05, 2021 57.13 58.11 57.09 57.83 1,434,320 +0.90(+1.57%)
Feb 04, 2021 56.33 57.51 56.03 56.94 1,854,859 +0.61(+1.08%)
Feb 03, 2021 54.86 56.64 54.69 56.33 1,766,189 +1.31(+2.38%)
Feb 02, 2021 55.80 56.31 55.01 55.02 2,290,336 -0.16(-0.29%)
Feb 01, 2021 54.76 55.38 54.20 55.18 2,327,133 +0.42(+0.77%)
Jan 29, 2021 56.60 57.05 54.65 54.76 2,398,052 -1.85(-3.27%)
Jan 28, 2021 58.40 58.82 56.59 56.61 2,798,291 -1.83(-3.12%)
Jan 27, 2021 57.32 60.13 56.62 58.44 4,192,445 +0.88(+1.53%)
Jan 26, 2021 56.54 57.80 55.77 57.56 2,270,422 +1.46(+2.60%)
Jan 25, 2021 54.22 56.16 53.95 56.10 1,643,917 +1.18(+2.14%)
Jan 22, 2021 54.93 55.35 54.24 54.93 2,007,091 -0.47(-0.86%)
Jan 21, 2021 55.14 55.98 54.84 55.40 1,748,914 +0.21(+0.38%)
Jan 20, 2021 55.68 55.82 54.95 55.19 1,659,255 -0.20(-0.36%)
Jan 19, 2021 55.65 56.18 55.26 55.39 1,585,064 -0.02(-0.03%)
Jan 15, 2021 55.49 55.57 54.50 55.41 1,561,679 -0.24(-0.43%)
Jan 14, 2021 55.52 55.84 54.92 55.65 2,021,567 +0.39(+0.71%)
Jan 13, 2021 55.94 56.37 54.86 55.25 1,999,542 -0.87(-1.55%)
Jan 12, 2021 56.10 56.62 55.63 56.12 1,631,148 +0.20(+0.36%)
Jan 11, 2021 55.44 56.76 55.06 55.92 1,450,983 +0.10(+0.17%)
Jan 08, 2021 56.23 56.71 54.86 55.82 2,521,538 -0.33(-0.59%)
Jan 07, 2021 58.72 59.31 56.04 56.16 3,142,228 -2.63(-4.48%)
Jan 06, 2021 55.22 59.37 55.22 58.79 3,920,757 +4.47(+8.23%)
Jan 05, 2021 53.25 54.91 53.25 54.32 1,891,831 +0.88(+1.64%)
Jan 04, 2021 54.63 54.90 52.99 53.44 1,791,000 -1.31(-2.39%)
Dec 31, 2020 54.75 54.75 54.75 758,974 +0.42(+0.78%)
Dec 30, 2020 54.51 55.00 54.18 54.33 758,974 -0.14(-0.26%)
Dec 29, 2020 54.83 54.99 54.15 54.47 915,246 -0.29(-0.53%)
Dec 28, 2020 54.25 55.49 54.02 54.76 1,455,571 +0.95(+1.76%)
Dec 24, 2020 53.84 53.93 53.34 53.81 394,150 +0.02(+0.03%)
Dec 23, 2020 52.61 54.43 52.56 53.79 1,900,628 +1.31(+2.49%)
Dec 22, 2020 53.32 53.61 52.20 52.49 2,895,837 -0.66(-1.24%)
Dec 21, 2020 53.36 53.46 51.84 53.14 2,710,454 -0.95(-1.75%)
Dec 18, 2020 54.80 55.19 53.77 54.09 3,579,934 -0.91(-1.66%)
Dec 17, 2020 56.55 56.78 54.85 55.01 2,207,877 -1.24(-2.21%)
Dec 16, 2020 55.64 56.46 55.47 56.25 2,108,956 +0.35(+0.62%)
Dec 15, 2020 56.01 56.16 54.98 55.90 1,961,954 +0.66(+1.20%)
Dec 14, 2020 56.32 56.46 55.23 55.24 2,332,281 -0.88(-1.56%)
Dec 11, 2020 55.21 56.70 55.20 56.12 1,713,579 +0.55(+0.99%)
Dec 10, 2020 55.50 55.93 55.08 55.57 1,745,209 -0.35(-0.62%)
Dec 09, 2020 56.35 56.67 55.64 55.92 2,013,632 -0.25(-0.45%)
Dec 08, 2020 55.40 56.21 55.33 56.17 1,833,532 +0.30(+0.54%)
Dec 07, 2020 56.10 56.37 55.60 55.87 2,465,880 -0.60(-1.06%)
Dec 04, 2020 56.73 57.17 56.25 56.46 2,298,738 -0.06(-0.11%)
Dec 03, 2020 55.80 56.89 55.47 56.53 2,501,763 +1.21(+2.18%)
Dec 02, 2020 55.10 55.77 54.87 55.32 2,409,034 +0.26(+0.47%)
Dec 01, 2020 55.51 56.32 54.61 55.06 2,581,735 +0.32(+0.59%)
Nov 30, 2020 54.74 55.56 54.35 54.74 4,877,765 +0.00(+0.00%)
Nov 27, 2020 55.29 55.84 54.72 54.74 1,755,820 -1.02(-1.82%)
Nov 25, 2020 55.11 56.08 55.04 55.75 3,270,395 -0.23(-0.42%)
Nov 24, 2020 54.01 56.58 53.87 55.99 5,081,238 +2.90(+5.47%)
Nov 23, 2020 52.36 53.41 51.79 53.09 1,933,304 +1.26(+2.43%)
Nov 20, 2020 51.32 51.97 51.12 51.83 1,949,185 +0.23(+0.44%)
Nov 19, 2020 51.52 51.73 50.50 51.60 1,938,937 -0.27(-0.52%)
Nov 18, 2020 53.53 53.63 51.85 51.87 3,420,418 -1.86(-3.46%)
Nov 17, 2020 53.00 54.14 52.76 53.73 2,383,472 -0.03(-0.06%)
Nov 16, 2020 52.77 53.83 52.09 53.76 4,235,889 +3.06(+6.03%)
Nov 13, 2020 49.29 50.75 49.21 50.70 2,773,863 +1.85(+3.79%)
Nov 12, 2020 49.05 49.72 48.45 48.85 6,194,227 -0.87(-1.75%)
Nov 11, 2020 49.66 50.21 48.94 49.72 5,119,912 +0.20(+0.40%)
Nov 10, 2020 48.81 49.89 48.32 49.52 6,293,435 +1.31(+2.72%)
Nov 09, 2020 45.66 49.44 45.58 48.21 7,153,142 +6.19(+14.74%)
Nov 06, 2020 42.78 43.15 41.75 42.02 2,440,884 -0.83(-1.95%)
Nov 05, 2020 42.02 43.42 41.74 42.85 2,348,826 +1.29(+3.09%)
Nov 04, 2020 43.24 43.24 41.37 41.56 4,323,206 -1.92(-4.42%)
Nov 03, 2020 43.09 44.27 42.82 43.48 3,705,566 +1.16(+2.73%)
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.