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 (%)
Nov 30, 2021 60.36 61.11 59.63 60.73 5,778,099 -0.14(-0.24%)
Nov 29, 2021 61.49 61.62 60.44 60.87 2,307,411 -0.25(-0.41%)
Nov 26, 2021 60.29 61.15 59.33 61.12 1,706,685 -1.07(-1.73%)
Nov 24, 2021 62.25 62.70 61.61 62.20 1,961,945 -0.15(-0.25%)
Nov 23, 2021 61.16 62.70 61.16 62.35 1,742,129 +0.91(+1.48%)
Nov 22, 2021 60.74 61.59 60.46 61.44 1,609,081 +0.88(+1.46%)
Nov 19, 2021 60.67 60.99 59.93 60.56 1,727,757 -0.53(-0.87%)
Nov 18, 2021 62.30 61.32 60.99 61.09 1,862,144 -1.29(-2.07%)
Nov 17, 2021 61.41 62.68 61.41 62.38 1,926,663 +0.97(+1.59%)
Nov 16, 2021 62.28 62.29 61.36 61.40 1,220,211 -0.88(-1.41%)
Nov 15, 2021 62.25 63.06 62.03 62.28 1,263,955 +0.09(+0.15%)
Nov 12, 2021 62.96 62.99 61.64 62.19 1,333,172 -0.60(-0.96%)
Nov 11, 2021 62.28 63.10 61.83 62.79 1,718,909 +0.37(+0.59%)
Nov 10, 2021 62.27 62.22 62.42 983,984 +0.18(+0.29%)
Nov 09, 2021 62.11 62.43 61.49 62.24 1,267,632 -0.03(-0.04%)
Nov 08, 2021 62.43 62.57 61.57 62.27 1,691,290 +0.20(+0.32%)
Nov 05, 2021 61.87 62.29 61.57 62.07 1,515,929 +1.06(+1.73%)
Nov 04, 2021 61.42 61.68 60.43 61.02 1,391,049 -0.33(-0.54%)
Nov 03, 2021 61.02 61.84 59.93 61.35 3,795,333 +0.12(+0.19%)
Nov 02, 2021 61.98 62.13 60.46 61.23 2,411,727 -0.98(-1.58%)
Nov 01, 2021 61.95 62.63 62.26 62.22 1,385,037 +0.79(+1.29%)
Oct 29, 2021 62.37 62.40 61.16 61.42 1,900,228 -0.85(-1.36%)
Oct 28, 2021 62.34 62.71 61.81 62.27 1,756,077 +0.00(+0.00%)
Oct 27, 2021 64.12 64.13 62.25 62.27 1,441,778 -1.82(-2.84%)
Oct 26, 2021 63.51 64.09 1,875,059 +0.78(+1.23%)
Oct 25, 2021 63.88 64.08 62.77 63.32 2,290,118 -0.70(-1.10%)
Oct 22, 2021 65.41 65.71 63.51 64.02 2,814,810 -1.29(-1.98%)
Oct 21, 2021 67.56 67.56 64.65 65.31 2,752,817 -2.11(-3.13%)
Oct 20, 2021 66.31 67.56 64.27 67.42 5,338,686 -1.57(-2.28%)
Oct 19, 2021 69.23 69.48 68.49 68.99 2,138,661 +0.05(+0.08%)
Oct 18, 2021 68.59 69.82 68.27 68.94 2,329,769 -0.14(-0.21%)
Oct 15, 2021 69.44 70.05 68.93 69.08 1,665,109 +0.08(+0.12%)
Oct 14, 2021 67.72 69.06 67.62 69.00 1,838,037 +1.98(+2.95%)
Oct 13, 2021 66.39 67.23 66.00 67.02 1,431,214 +0.47(+0.70%)
Oct 12, 2021 67.85 68.05 66.28 66.55 1,729,384 -1.35(-1.99%)
Oct 11, 2021 68.03 68.28 67.45 67.91 1,256,608 +0.05(+0.07%)
Oct 08, 2021 68.41 68.90 67.75 67.86 927,353 -0.22(-0.32%)
Oct 07, 2021 68.25 68.67 67.86 68.08 2,311,642 +0.20(+0.29%)
Oct 06, 2021 67.37 68.01 66.95 67.88 1,892,182 -0.28(-0.41%)
Oct 05, 2021 67.40 68.40 66.67 68.16 1,544,007 +1.49(+2.23%)
Oct 04, 2021 66.57 67.63 66.55 66.67 1,624,329 -0.21(-0.31%)
Oct 01, 2021 65.63 67.66 65.48 66.88 1,340,375 +1.51(+2.30%)
Sep 30, 2021 66.58 66.58 65.30 65.37 1,611,360 -0.98(-1.48%)
Sep 29, 2021 66.82 67.17 66.18 66.36 1,446,710 -0.32(-0.49%)
Sep 28, 2021 68.48 68.98 66.47 66.68 1,991,800 -1.70(-2.48%)
Sep 27, 2021 67.84 68.74 67.84 68.38 1,345,933 +0.96(+1.42%)
Sep 24, 2021 66.93 67.83 66.74 67.42 1,524,720 +0.51(+0.77%)
Sep 23, 2021 66.03 66.99 66.00 66.91 2,262,371 +1.55(+2.37%)
Sep 22, 2021 64.45 65.87 64.22 65.35 2,850,422 +1.43(+2.24%)
Sep 21, 2021 65.25 65.67 63.88 63.92 2,274,396 -0.57(-0.88%)
Sep 20, 2021 64.61 65.30 63.97 64.49 1,882,512 -0.82(-1.26%)
Sep 17, 2021 65.39 66.08 64.99 65.31 2,390,117 -0.19(-0.29%)
Sep 16, 2021 66.22 66.54 65.35 65.50 1,226,496 -0.55(-0.84%)
Sep 15, 2021 64.69 66.19 64.54 66.05 1,700,093 +1.30(+2.01%)
Sep 14, 2021 64.96 65.24 64.22 64.75 1,543,177 -0.04(-0.07%)
Sep 13, 2021 64.65 65.11 64.28 64.79 1,293,204 +0.75(+1.17%)
Sep 10, 2021 64.77 64.80 64.00 64.04 1,221,324 -0.40(-0.62%)
Sep 09, 2021 64.77 65.35 64.22 64.44 1,384,800 -0.56(-0.87%)
Sep 08, 2021 65.31 65.91 64.95 65.01 1,103,167 -0.29(-0.45%)
Sep 07, 2021 65.87 66.36 65.18 65.30 1,129,840 -0.59(-0.90%)
Sep 03, 2021 66.43 66.50 65.44 65.89 1,190,385 -0.54(-0.81%)
Sep 02, 2021 65.94 66.48 65.56 66.43 1,317,625 +0.85(+1.29%)
Sep 01, 2021 65.77 65.86 65.02 65.58 1,144,610 +0.15(+0.23%)
Aug 31, 2021 64.35 65.49 64.35 65.43 2,001,462 +0.97(+1.51%)
Aug 30, 2021 65.73 65.73 64.42 64.45 1,330,869 -0.95(-1.45%)
Aug 27, 2021 64.23 65.50 64.15 65.40 1,460,715 +1.28(+1.99%)
Aug 26, 2021 64.84 64.84 63.90 64.12 1,077,280 -0.71(-1.10%)
Aug 25, 2021 64.74 65.25 63.83 64.84 1,225,829 -0.03(-0.04%)
Aug 24, 2021 65.13 65.49 64.69 64.86 1,068,611 -0.02(-0.03%)
Aug 23, 2021 64.49 65.10 64.21 64.88 1,163,674 +0.87(+1.35%)
Aug 20, 2021 63.44 64.05 62.85 64.01 2,546,068 +0.46(+0.73%)
Aug 19, 2021 64.59 64.78 63.38 63.55 1,953,863 -1.64(-2.52%)
Aug 18, 2021 66.54 66.56 65.17 65.19 1,717,204 -1.55(-2.32%)
Aug 17, 2021 67.25 67.75 66.20 66.74 1,423,126 -0.97(-1.43%)
Aug 16, 2021 67.05 67.96 66.49 67.70 1,285,192 +0.29(+0.42%)
Aug 13, 2021 68.01 68.36 67.29 67.42 806,328 -0.61(-0.89%)
Aug 12, 2021 68.42 68.42 66.94 68.03 1,295,839 -0.11(-0.16%)
Aug 11, 2021 66.82 68.34 66.56 68.13 1,343,121 +1.24(+1.86%)
Aug 10, 2021 65.67 67.31 65.66 66.89 1,006,682 +1.37(+2.09%)
Aug 09, 2021 65.91 66.11 65.06 65.52 1,258,642 -0.67(-1.01%)
Aug 06, 2021 66.30 66.78 65.73 66.19 1,473,680 +0.45(+0.68%)
Aug 05, 2021 64.32 65.83 64.32 65.75 2,297,392 +1.84(+2.88%)
Aug 04, 2021 64.68 65.27 63.80 63.91 1,597,620 -1.21(-1.85%)
Aug 03, 2021 65.45 65.45 64.05 65.11 2,578,547 -0.13(-0.21%)
Aug 02, 2021 65.43 66.65 65.12 65.25 1,124,106 +0.18(+0.27%)
Jul 30, 2021 65.37 66.15 64.86 65.07 2,143,241 -0.37(-0.56%)
Jul 29, 2021 65.70 66.34 65.40 65.43 1,333,824 +0.37(+0.56%)
Jul 28, 2021 65.73 65.91 64.43 65.07 1,124,014 -0.58(-0.88%)
Jul 27, 2021 64.89 65.72 64.34 65.65 1,238,006 +0.18(+0.27%)
Jul 26, 2021 64.69 65.65 64.66 65.47 2,810,086 +0.87(+1.34%)
Jul 23, 2021 64.58 64.91 63.64 64.60 1,855,360 +0.27(+0.42%)
Jul 22, 2021 66.23 66.26 63.68 64.34 3,036,934 -1.52(-2.31%)
Jul 21, 2021 65.51 67.21 65.42 65.85 3,996,794 +0.56(+0.86%)
Jul 20, 2021 69.30 69.30 64.71 65.29 5,434,096 -2.94(-4.31%)
Jul 19, 2021 68.08 68.76 67.56 68.23 3,418,415 -0.97(-1.41%)
Jul 16, 2021 70.47 70.58 69.12 69.21 1,515,851 -0.97(-1.38%)
Jul 15, 2021 69.73 70.85 69.69 70.17 1,539,006 -0.27(-0.38%)
Jul 14, 2021 69.96 70.86 69.81 70.44 1,653,491 +0.84(+1.21%)
Jul 13, 2021 71.10 71.28 69.53 69.60 1,188,054 -1.55(-2.19%)
Jul 12, 2021 70.81 71.39 70.25 71.15 1,462,684 -0.38(-0.52%)
Jul 09, 2021 70.86 71.56 70.60 71.53 1,702,019 +1.55(+2.22%)
Jul 08, 2021 69.89 70.46 69.33 69.97 1,489,056 -0.92(-1.30%)
Jul 07, 2021 69.95 71.18 69.90 70.89 1,123,391 +0.41(+0.58%)
Jul 06, 2021 71.94 72.23 69.95 70.48 1,607,334 -1.80(-2.48%)
Jul 02, 2021 72.55 72.92 71.99 72.28 974,567 -0.10(-0.14%)
Jul 01, 2021 72.05 72.78 71.80 72.38 998,078 +0.90(+1.26%)
Jun 30, 2021 70.29 71.62 70.22 71.48 1,120,598 +0.96(+1.36%)
Jun 29, 2021 70.50 71.12 70.13 70.52 1,071,394 +0.34(+0.48%)
Jun 28, 2021 71.63 71.76 69.98 70.18 1,548,817 -1.52(-2.12%)
Jun 25, 2021 71.11 71.77 70.95 71.70 1,380,217 +0.57(+0.80%)
Jun 24, 2021 70.91 71.26 70.52 71.13 1,142,268 +0.49(+0.70%)
Jun 23, 2021 70.79 71.06 70.41 70.64 1,133,225 -0.06(-0.09%)
Jun 22, 2021 71.46 71.47 70.33 70.70 1,371,375 -0.62(-0.86%)
Jun 21, 2021 69.85 71.44 69.85 71.31 1,572,717 +1.95(+2.81%)
Jun 18, 2021 71.04 71.49 69.27 69.37 2,962,856 -2.85(-3.95%)
Jun 17, 2021 73.88 74.09 71.61 72.22 1,320,498 -1.64(-2.21%)
Jun 16, 2021 74.40 74.68 73.55 73.85 1,171,474 -0.47(-0.64%)
Jun 15, 2021 73.94 74.79 73.94 74.33 1,398,793 +0.55(+0.74%)
Jun 14, 2021 74.80 75.17 73.13 73.78 1,459,337 -1.11(-1.48%)
Jun 11, 2021 74.47 74.91 74.32 74.89 1,451,976 +0.77(+1.04%)
Jun 10, 2021 74.50 75.09 74.06 74.12 1,209,139 +0.11(+0.14%)
Jun 09, 2021 74.08 74.58 73.92 74.01 1,688,751 -0.13(-0.18%)
Jun 08, 2021 73.19 74.34 72.67 74.15 1,318,679 +0.80(+1.09%)
Jun 07, 2021 73.84 73.90 73.13 73.35 2,119,799 -0.02(-0.02%)
Jun 04, 2021 72.97 73.49 72.53 73.37 1,461,312 +0.59(+0.82%)
Jun 03, 2021 72.81 73.02 72.27 72.77 2,826,995 -0.46(-0.63%)
Jun 02, 2021 73.57 74.00 72.81 73.23 1,957,033 -0.33(-0.45%)
Jun 01, 2021 73.83 74.15 72.87 73.56 2,571,838 +0.69(+0.95%)
May 28, 2021 73.25 73.53 72.27 72.87 2,867,553 -0.34(-0.46%)
May 27, 2021 73.18 73.54 72.69 73.21 3,774,519 +0.66(+0.92%)
May 26, 2021 72.77 73.20 72.29 72.54 2,190,991 -0.11(-0.15%)
May 25, 2021 74.01 74.33 72.44 72.65 2,410,553 -1.07(-1.45%)
May 24, 2021 73.86 74.11 73.22 73.72 1,845,284 +0.27(+0.37%)
May 21, 2021 73.27 74.11 72.81 73.45 1,733,442 +0.24(+0.33%)
May 20, 2021 73.04 73.56 72.71 73.21 1,900,005 +0.41(+0.56%)
May 19, 2021 72.75 72.99 71.55 72.80 2,435,738 -0.59(-0.81%)
May 18, 2021 73.91 74.15 73.36 73.39 2,054,458 -0.25(-0.34%)
May 17, 2021 74.33 74.67 73.51 73.64 1,533,408 -0.47(-0.63%)
May 14, 2021 74.24 74.43 73.44 74.11 2,443,217 +0.19(+0.25%)
May 13, 2021 72.78 74.39 72.69 73.92 2,755,158 +1.14(+1.57%)
May 12, 2021 74.25 74.63 72.44 72.78 1,511,781 -1.42(-1.91%)
May 11, 2021 74.62 75.49 73.74 74.20 1,901,048 -0.94(-1.25%)
May 10, 2021 75.40 76.54 75.09 75.14 1,586,901 -0.14(-0.19%)
May 07, 2021 74.40 75.66 74.08 75.28 1,798,428 +0.58(+0.78%)
May 06, 2021 74.15 74.97 73.65 74.70 1,716,838 +1.00(+1.36%)
May 05, 2021 73.94 74.28 73.01 73.69 2,174,452 -0.34(-0.45%)
May 04, 2021 74.05 74.63 73.56 74.03 1,535,382 +0.02(+0.02%)
May 03, 2021 73.69 74.54 73.26 74.01 2,099,199 +1.13(+1.54%)
Apr 30, 2021 73.14 73.21 72.53 72.89 1,976,379 -0.55(-0.75%)
Apr 29, 2021 72.71 73.76 72.46 73.44 1,657,488 +1.36(+1.88%)
Apr 28, 2021 72.39 72.97 71.94 72.08 1,658,349 +0.09(+0.12%)
Apr 27, 2021 71.09 72.10 70.70 71.99 2,122,249 +0.45(+0.63%)
Apr 26, 2021 72.30 72.52 71.27 71.54 1,815,004 -0.43(-0.60%)
Apr 23, 2021 71.81 72.25 71.30 71.97 2,499,930 +0.52(+0.73%)
Apr 22, 2021 71.16 71.81 70.46 71.45 3,464,704 +0.04(+0.06%)
Apr 21, 2021 69.44 71.55 69.34 71.41 2,766,499 +1.53(+2.19%)
Apr 20, 2021 70.89 71.76 69.36 69.88 3,376,685 -0.40(-0.57%)
Apr 19, 2021 70.58 70.89 70.24 70.27 3,214,821 -0.30(-0.43%)
Apr 16, 2021 70.99 71.02 70.19 70.58 1,853,928 +0.19(+0.26%)
Apr 15, 2021 70.11 71.60 70.10 70.39 2,543,796 +0.73(+1.04%)
Apr 14, 2021 69.90 70.78 69.15 69.66 2,151,934 +0.03(+0.04%)
Apr 13, 2021 69.76 70.40 69.05 69.64 2,779,529 -0.61(-0.87%)
Apr 12, 2021 69.21 70.35 68.94 70.25 2,061,303 +1.44(+2.09%)
Apr 09, 2021 68.69 69.25 68.32 68.81 1,659,585 +0.36(+0.53%)
Apr 08, 2021 68.34 68.94 67.92 68.45 1,901,193 -0.35(-0.50%)
Apr 07, 2021 68.76 69.00 68.01 68.79 1,494,378 +0.05(+0.08%)
Apr 06, 2021 67.43 68.76 67.31 68.74 2,705,975 +1.28(+1.90%)
Apr 05, 2021 67.85 68.26 67.24 67.46 1,760,861 +0.19(+0.29%)
Apr 01, 2021 65.97 67.26 65.62 67.26 2,213,721 +1.56(+2.37%)
Mar 31, 2021 66.88 67.23 65.65 65.70 2,146,818 -1.15(-1.72%)
Mar 30, 2021 66.67 67.26 66.19 66.85 1,828,977 +0.42(+0.63%)
Mar 29, 2021 66.82 67.30 65.15 66.44 2,063,695 -0.48(-0.72%)
Mar 26, 2021 67.77 68.16 66.21 66.92 3,383,049 -0.68(-1.01%)
Mar 25, 2021 66.14 68.03 65.86 67.60 2,000,410 +1.24(+1.87%)
Mar 24, 2021 67.50 67.95 66.22 66.36 2,019,372 -0.51(-0.77%)
Mar 23, 2021 67.58 67.88 66.68 66.87 1,895,646 -1.49(-2.18%)
Mar 22, 2021 67.90 68.78 67.13 68.36 1,805,614 +0.64(+0.94%)
Mar 19, 2021 68.02 68.56 67.36 67.72 7,358,042 -0.73(-1.06%)
Mar 18, 2021 68.29 69.01 67.92 68.45 1,924,346 +0.27(+0.40%)
Mar 17, 2021 68.40 68.74 67.15 68.17 1,859,423 +0.13(+0.20%)
Mar 16, 2021 67.53 68.17 67.08 68.04 1,898,409 +0.12(+0.17%)
Mar 15, 2021 68.63 69.00 67.43 67.93 1,972,057 -0.99(-1.44%)
Mar 12, 2021 68.29 69.06 68.03 68.92 1,521,898 +1.28(+1.89%)
Mar 11, 2021 67.58 68.35 67.19 67.64 1,987,636 -0.20(-0.30%)
Mar 10, 2021 67.58 68.54 66.91 67.85 2,077,493 +0.98(+1.47%)
Mar 09, 2021 67.46 67.93 66.38 66.86 2,451,422 -0.98(-1.45%)
Mar 08, 2021 66.27 68.30 65.93 67.85 2,250,425 +2.42(+3.70%)
Mar 05, 2021 63.89 65.68 63.29 65.42 1,860,171 +2.17(+3.43%)
Mar 04, 2021 64.18 64.93 62.43 63.25 2,330,347 -0.98(-1.53%)
Mar 03, 2021 63.28 64.89 63.08 64.24 1,996,598 +1.33(+2.12%)
Mar 02, 2021 62.02 63.28 61.94 62.90 1,409,194 +0.52(+0.83%)
Mar 01, 2021 60.97 62.84 60.83 62.38 1,548,679 +2.04(+3.38%)
Feb 26, 2021 60.87 61.42 59.80 60.35 2,064,148 -0.30(-0.49%)
Feb 25, 2021 62.22 62.67 60.49 60.65 2,799,258 -1.59(-2.55%)
Feb 24, 2021 61.87 62.59 61.45 62.24 1,552,686 +0.16(+0.25%)
Feb 23, 2021 62.30 62.53 61.07 62.08 1,952,380 +0.11(+0.17%)
Feb 22, 2021 59.56 63.20 59.49 61.97 2,958,767 +2.57(+4.33%)
Feb 19, 2021 58.86 59.58 57.98 59.40 2,340,902 +0.78(+1.33%)
Feb 18, 2021 59.75 60.15 58.36 58.62 3,338,293 -0.30(-0.51%)
Feb 17, 2021 57.53 59.39 57.36 58.92 2,672,646 +1.05(+1.82%)
Feb 16, 2021 58.25 58.32 57.07 57.86 2,521,273 -0.31(-0.53%)
Feb 12, 2021 57.89 58.35 57.62 58.17 1,208,035 +0.20(+0.35%)
Feb 11, 2021 57.13 57.99 55.98 57.97 1,784,514 +0.83(+1.46%)
Feb 10, 2021 58.68 58.84 56.39 57.13 3,567,675 -1.47(-2.50%)
Feb 09, 2021 58.90 58.90 58.02 58.60 1,310,196 -0.01(-0.02%)
Feb 08, 2021 58.06 58.68 57.71 58.61 1,218,937 +0.76(+1.32%)
Feb 05, 2021 57.14 58.13 57.10 57.85 1,433,993 +0.90(+1.57%)
Feb 04, 2021 56.34 57.52 56.05 56.95 1,854,436 +0.61(+1.08%)
Feb 03, 2021 54.88 56.65 54.70 56.34 1,765,786 +1.31(+2.38%)
Feb 02, 2021 55.81 56.33 55.02 55.04 2,289,814 -0.16(-0.29%)
Feb 01, 2021 54.77 55.40 54.21 55.19 2,326,602 +0.42(+0.77%)
Jan 29, 2021 56.62 57.06 54.66 54.77 2,397,505 -1.85(-3.27%)
Jan 28, 2021 58.42 58.83 56.61 56.62 2,797,652 -1.83(-3.12%)
Jan 27, 2021 57.34 60.15 56.63 58.45 4,191,489 +0.88(+1.53%)
Jan 26, 2021 56.55 57.81 55.78 57.57 2,269,904 +1.46(+2.60%)
Jan 25, 2021 54.23 56.18 53.96 56.12 1,643,542 +1.18(+2.14%)
Jan 22, 2021 54.94 55.36 54.25 54.94 2,006,634 -0.47(-0.86%)
Jan 21, 2021 55.15 55.99 54.85 55.41 1,748,515 +0.21(+0.38%)
Jan 20, 2021 55.69 55.83 54.97 55.20 1,658,876 -0.20(-0.36%)
Jan 19, 2021 55.67 56.19 55.27 55.40 1,584,703 -0.02(-0.03%)
Jan 15, 2021 55.50 55.58 54.51 55.42 1,561,322 -0.24(-0.43%)
Jan 14, 2021 55.54 55.85 54.93 55.66 2,021,106 +0.40(+0.71%)
Jan 13, 2021 55.96 56.38 54.87 55.26 1,999,086 -0.87(-1.55%)
Jan 12, 2021 56.12 56.63 55.64 56.13 1,630,776 +0.20(+0.36%)
Jan 11, 2021 55.45 56.77 55.07 55.93 1,450,652 +0.10(+0.17%)
Jan 08, 2021 56.25 56.72 54.87 55.83 2,520,963 -0.33(-0.59%)
Jan 07, 2021 58.73 59.32 56.05 56.17 3,141,511 -2.63(-4.48%)
Jan 06, 2021 55.24 59.38 55.24 58.80 3,919,863 +4.47(+8.23%)
Jan 05, 2021 53.26 54.92 53.26 54.33 1,891,399 +0.88(+1.64%)
Jan 04, 2021 54.64 54.91 53.01 53.45 1,790,592 -1.31(-2.39%)
Dec 31, 2020 54.76 54.76 54.76 758,801 +0.42(+0.78%)
Dec 30, 2020 54.53 55.01 54.19 54.34 758,801 -0.14(-0.26%)
Dec 29, 2020 54.84 55.00 54.16 54.48 915,037 -0.29(-0.53%)
Dec 28, 2020 54.26 55.50 54.03 54.77 1,455,239 +0.95(+1.76%)
Dec 24, 2020 53.85 53.94 53.35 53.82 394,060 +0.02(+0.03%)
Dec 23, 2020 52.62 54.45 52.58 53.81 1,900,194 +1.31(+2.49%)
Dec 22, 2020 53.33 53.62 52.22 52.50 2,895,177 -0.66(-1.24%)
Dec 21, 2020 53.38 53.47 51.85 53.16 2,709,836 -0.95(-1.75%)
Dec 18, 2020 54.82 55.21 53.78 54.10 3,579,118 -0.91(-1.66%)
Dec 17, 2020 56.56 56.79 54.86 55.02 2,207,374 -1.24(-2.21%)
Dec 16, 2020 55.65 56.47 55.48 56.26 2,108,475 +0.35(+0.62%)
Dec 15, 2020 56.03 56.17 54.99 55.91 1,961,507 +0.66(+1.20%)
Dec 14, 2020 56.33 56.47 55.24 55.25 2,331,749 -0.88(-1.56%)
Dec 11, 2020 55.23 56.71 55.21 56.13 1,713,188 +0.55(+0.99%)
Dec 10, 2020 55.51 55.95 55.10 55.58 1,744,811 -0.35(-0.62%)
Dec 09, 2020 56.36 56.69 55.65 55.93 2,013,173 -0.25(-0.45%)
Dec 08, 2020 55.42 56.23 55.34 56.18 1,833,114 +0.30(+0.54%)
Dec 07, 2020 56.11 56.38 55.62 55.88 2,465,317 -0.60(-1.06%)
Dec 04, 2020 56.75 57.18 56.26 56.48 2,298,214 -0.06(-0.11%)
Dec 03, 2020 55.81 56.90 55.49 56.54 2,501,192 +1.21(+2.18%)
Dec 02, 2020 55.11 55.78 54.88 55.33 2,408,485 +0.26(+0.47%)
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.