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 (%)
Mar 29, 2018 57.62 57.62 57.62 0 +0.02(+0.04%)
Mar 28, 2018 57.72 58.81 57.50 57.60 2,397,322 -0.06(-0.11%)
Mar 27, 2018 57.11 58.24 56.89 57.66 3,390,554 +0.76(+1.34%)
Mar 26, 2018 56.09 57.10 55.71 56.90 2,359,920 +1.24(+2.24%)
Mar 23, 2018 56.12 56.71 55.58 55.66 2,188,722 -0.48(-0.86%)
Mar 22, 2018 57.12 57.36 56.12 56.14 2,867,323 -1.30(-2.26%)
Mar 21, 2018 57.22 57.65 56.95 57.44 2,500,099 +0.21(+0.36%)
Mar 20, 2018 58.57 58.79 57.00 57.24 2,639,578 -1.09(-1.88%)
Mar 19, 2018 58.55 59.00 58.04 58.33 2,332,919 -0.33(-0.57%)
Mar 16, 2018 58.58 59.21 58.58 58.66 3,036,072 +0.08(+0.14%)
Mar 15, 2018 58.58 58.77 57.93 58.58 2,859,431 -0.06(-0.11%)
Mar 14, 2018 58.79 58.84 58.21 58.65 2,184,198 +0.19(+0.33%)
Mar 13, 2018 58.30 58.64 57.66 58.46 2,307,696 +0.21(+0.37%)
Mar 12, 2018 58.66 58.90 58.13 58.24 2,706,479 -0.22(-0.38%)
Mar 09, 2018 58.35 58.74 57.99 58.47 2,515,880 +0.17(+0.30%)
Mar 08, 2018 58.66 58.70 57.54 58.29 2,839,447 +0.00(+0.00%)
Mar 07, 2018 57.88 58.29 4,244,160 -0.97(-1.63%)
Mar 06, 2018 59.88 59.91 58.32 59.26 4,393,670 -0.42(-0.71%)
Mar 05, 2018 59.38 60.07 59.38 59.68 2,431,539 +0.18(+0.30%)
Mar 02, 2018 59.50 60.22 58.90 59.50 2,740,248 +0.63(+1.07%)
Mar 01, 2018 58.80 59.38 57.81 58.87 5,580,278 -1.09(-1.81%)
Feb 28, 2018 60.86 61.05 59.93 59.96 2,577,477 -0.56(-0.92%)
Feb 27, 2018 61.35 61.57 60.51 60.52 2,591,397 -0.91(-1.49%)
Feb 26, 2018 61.13 61.47 60.82 61.43 1,995,371 +0.62(+1.02%)
Feb 23, 2018 60.71 61.19 60.09 60.81 2,104,453 +0.41(+0.68%)
Feb 22, 2018 60.18 60.40 2,686,114 -0.19(-0.31%)
Feb 21, 2018 61.62 62.66 60.53 60.59 4,256,901 -1.05(-1.70%)
Feb 20, 2018 61.81 62.44 61.04 61.63 5,931,074 -0.28(-0.46%)
Feb 16, 2018 61.92 61.92 61.92 0 +1.13(+1.86%)
Feb 15, 2018 61.87 62.31 59.82 60.78 7,905,323 -4.33(-6.64%)
Feb 14, 2018 64.19 65.55 63.78 65.11 8,767,138 +2.53(+4.05%)
Feb 13, 2018 62.58 5,460,359 +0.61(+0.99%)
Feb 12, 2018 61.12 62.37 60.97 61.96 6,505,226 +1.44(+2.38%)
Feb 09, 2018 59.97 61.03 58.49 60.52 5,480,779 +0.82(+1.37%)
Feb 08, 2018 59.73 62.29 59.46 59.71 6,964,311 +0.42(+0.70%)
Feb 07, 2018 58.20 60.02 57.92 59.29 2,725,309 +1.26(+2.17%)
Feb 06, 2018 56.61 58.63 56.16 58.03 3,686,856 -0.10(-0.18%)
Feb 05, 2018 58.73 59.51 57.44 58.13 2,853,876 -0.79(-1.34%)
Feb 02, 2018 59.65 59.82 58.72 58.92 3,757,405 -1.01(-1.68%)
Feb 01, 2018 59.95 60.46 59.68 59.93 2,807,573 -0.36(-0.60%)
Jan 31, 2018 60.59 60.86 59.93 60.29 4,103,203 -0.12(-0.20%)
Jan 30, 2018 61.03 61.43 60.37 60.41 2,937,299 -0.47(-0.78%)
Jan 29, 2018 60.72 61.38 60.49 60.88 2,181,361 -0.20(-0.32%)
Jan 26, 2018 60.46 61.15 60.23 61.08 2,357,126 +0.76(+1.27%)
Jan 25, 2018 60.47 60.96 59.93 60.31 4,565,473 +0.08(+0.13%)
Jan 24, 2018 59.50 60.75 59.45 60.23 3,019,723 +0.85(+1.43%)
Jan 23, 2018 59.98 59.98 58.28 59.38 3,305,511 -0.68(-1.13%)
Jan 22, 2018 58.87 60.09 58.81 60.06 2,273,032 +1.10(+1.87%)
Jan 19, 2018 59.78 59.86 58.33 58.96 3,870,650 -0.83(-1.39%)
Jan 18, 2018 58.92 59.92 58.46 59.79 2,754,641 +0.41(+0.69%)
Jan 17, 2018 58.60 59.77 58.37 59.38 1,764,485 +0.93(+1.59%)
Jan 16, 2018 59.97 60.19 58.35 58.46 2,984,105 -1.26(-2.11%)
Jan 12, 2018 59.71 59.71 59.71 0 +1.26(+2.15%)
Jan 11, 2018 57.25 58.53 57.15 58.46 2,429,652 +1.27(+2.23%)
Jan 10, 2018 56.55 57.27 56.00 57.18 2,423,317 +0.49(+0.86%)
Jan 09, 2018 57.23 57.54 56.65 56.69 2,067,349 -0.26(-0.46%)
Jan 08, 2018 56.42 57.12 56.05 56.95 2,384,409 +0.19(+0.33%)
Jan 05, 2018 56.15 56.80 55.73 56.77 2,341,385 +0.87(+1.56%)
Jan 04, 2018 55.38 56.03 54.78 55.89 2,585,132 +0.55(+0.99%)
Jan 03, 2018 57.10 57.28 55.22 55.34 4,563,050 -1.90(-3.31%)
Jan 02, 2018 57.15 57.70 56.55 57.24 3,897,051 -0.05(-0.08%)
Dec 29, 2017 57.28 57.28 57.28 0 -0.45(-0.78%)
Dec 28, 2017 57.98 57.98 57.14 57.73 1,176,150 -0.06(-0.11%)
Dec 27, 2017 57.72 57.83 57.37 57.80 1,520,667 +0.10(+0.18%)
Dec 26, 2017 57.82 58.42 57.43 57.69 918,864 -0.20(-0.35%)
Dec 22, 2017 58.46 58.46 57.60 57.90 2,227,638 -0.37(-0.63%)
Dec 21, 2017 58.38 58.84 58.20 58.27 1,739,983 +0.06(+0.11%)
Dec 20, 2017 58.12 58.63 57.89 58.20 2,857,885 +0.10(+0.18%)
Dec 19, 2017 57.87 58.22 57.39 58.10 2,463,759 +0.31(+0.54%)
Dec 18, 2017 58.37 58.59 57.20 57.79 2,277,114 -0.27(-0.46%)
Dec 15, 2017 57.36 58.38 57.36 58.05 5,166,453 +1.02(+1.79%)
Dec 14, 2017 57.23 57.99 56.63 57.03 4,244,427 -0.48(-0.83%)
Dec 13, 2017 57.61 58.25 57.27 57.51 2,588,244 -0.62(-1.07%)
Dec 12, 2017 58.13 58.42 57.50 58.13 2,463,601 +0.05(+0.09%)
Dec 11, 2017 57.70 58.66 57.33 58.08 3,294,835 +0.75(+1.31%)
Dec 08, 2017 57.20 57.46 56.81 57.33 4,193,727 +0.30(+0.53%)
Dec 07, 2017 58.04 58.34 56.92 57.03 4,016,399 -1.08(-1.85%)
Dec 06, 2017 58.11 59.20 57.98 58.10 3,198,633 -0.66(-1.12%)
Dec 05, 2017 58.84 59.67 57.85 58.76 4,787,970 +0.48(+0.82%)
Dec 04, 2017 57.75 59.37 57.75 58.28 5,359,101 +1.03(+1.80%)
Dec 01, 2017 55.84 57.31 55.30 57.25 3,386,396 +1.51(+2.72%)
Nov 30, 2017 56.84 57.55 55.44 55.74 4,579,695 -1.16(-2.04%)
Nov 29, 2017 55.12 58.49 55.02 56.90 7,192,102 +1.78(+3.23%)
Nov 28, 2017 53.69 55.19 53.68 55.12 3,157,612 +1.41(+2.63%)
Nov 27, 2017 53.83 54.09 53.57 53.71 2,117,477 -0.10(-0.19%)
Nov 24, 2017 53.77 54.15 53.61 53.81 656,417 +0.08(+0.15%)
Nov 22, 2017 54.17 54.33 53.67 53.73 1,534,134 -0.52(-0.96%)
Nov 21, 2017 54.43 54.90 54.19 54.26 3,206,707 -0.06(-0.12%)
Nov 20, 2017 53.81 54.53 53.46 54.32 3,727,949 +0.14(+0.26%)
Nov 17, 2017 52.54 54.27 52.51 54.18 6,139,847 +1.55(+2.95%)
Nov 16, 2017 52.34 52.77 52.20 52.62 3,226,339 +0.23(+0.45%)
Nov 15, 2017 52.52 52.59 52.09 52.39 2,403,805 -0.40(-0.75%)
Nov 14, 2017 52.62 53.38 52.49 52.79 2,429,908 -0.20(-0.38%)
Nov 13, 2017 52.55 53.00 52.38 52.99 3,010,508 +0.29(+0.55%)
Nov 10, 2017 52.34 52.95 52.27 52.70 2,999,561 +0.21(+0.40%)
Nov 09, 2017 51.06 53.10 50.96 52.49 5,019,102 +1.31(+2.56%)
Nov 08, 2017 51.20 51.45 50.96 51.18 1,765,703 +0.06(+0.12%)
Nov 07, 2017 51.88 52.14 51.06 51.12 1,909,082 -0.80(-1.55%)
Nov 06, 2017 51.56 52.22 51.56 51.92 2,467,333 +0.27(+0.51%)
Nov 03, 2017 51.63 52.30 51.14 51.66 2,333,441 +0.02(+0.03%)
Nov 02, 2017 52.78 52.94 51.45 51.64 3,356,569 -1.12(-2.13%)
Nov 01, 2017 52.80 53.61 52.56 52.77 3,035,672 +0.34(+0.65%)
Oct 31, 2017 54.03 54.03 52.41 52.42 3,948,949 -0.26(-0.49%)
Oct 30, 2017 53.32 53.40 52.47 52.68 2,839,028 -0.81(-1.52%)
Oct 27, 2017 54.83 55.06 53.05 53.49 4,758,155 -1.40(-2.56%)
Oct 26, 2017 54.70 55.67 54.42 54.90 3,530,788 +0.43(+0.79%)
Oct 25, 2017 55.39 55.61 54.16 54.47 4,755,270 -0.87(-1.57%)
Oct 24, 2017 55.23 56.17 54.97 55.33 4,741,945 -1.63(-2.86%)
Oct 23, 2017 57.68 57.91 56.83 56.96 2,424,597 -0.53(-0.92%)
Oct 20, 2017 57.13 57.93 56.74 57.49 4,481,269 +0.57(+1.00%)
Oct 19, 2017 58.16 58.29 56.50 56.92 4,444,105 -1.94(-3.30%)
Oct 18, 2017 59.15 59.55 58.24 58.87 3,279,249 -0.11(-0.19%)
Oct 17, 2017 59.61 61.40 58.48 58.98 7,353,762 +1.30(+2.25%)
Oct 16, 2017 57.87 58.49 56.95 57.68 5,000,575 -0.94(-1.61%)
Oct 13, 2017 58.23 58.95 57.77 58.62 2,098,575 +0.61(+1.05%)
Oct 12, 2017 57.97 58.39 57.69 58.02 2,740,437 +0.01(+0.01%)
Oct 11, 2017 57.94 58.14 57.66 58.01 3,535,616 -0.08(-0.13%)
Oct 10, 2017 58.44 58.85 58.00 58.09 1,676,138 -0.17(-0.29%)
Oct 09, 2017 58.86 59.01 58.15 58.26 1,464,957 -0.59(-0.99%)
Oct 06, 2017 59.44 59.68 58.70 58.84 2,014,378 -0.74(-1.24%)
Oct 05, 2017 59.06 59.65 58.98 59.58 2,100,490 +0.43(+0.73%)
Oct 04, 2017 58.76 59.68 58.57 59.16 2,327,603 +0.87(+1.50%)
Oct 03, 2017 58.83 58.89 58.11 58.28 2,554,701 -0.66(-1.11%)
Oct 02, 2017 57.90 58.98 57.33 58.94 2,353,729 +1.15(+1.98%)
Sep 29, 2017 57.92 57.96 57.16 57.79 3,257,460 -0.13(-0.23%)
Sep 28, 2017 58.53 58.69 57.77 57.92 2,588,527 -0.93(-1.58%)
Sep 27, 2017 58.73 59.01 58.11 58.85 2,226,624 +0.23(+0.40%)
Sep 26, 2017 59.26 59.82 58.55 58.62 2,222,704 -0.58(-0.98%)
Sep 25, 2017 58.44 59.22 58.35 59.19 3,110,825 +0.68(+1.16%)
Sep 22, 2017 57.98 58.59 57.81 58.52 1,900,708 +0.60(+1.04%)
Sep 21, 2017 57.48 58.68 57.48 57.91 2,619,236 +0.33(+0.57%)
Sep 20, 2017 56.49 57.64 56.49 57.59 2,966,332 +1.25(+2.21%)
Sep 19, 2017 56.32 56.43 56.02 56.34 1,615,748 +0.04(+0.07%)
Sep 18, 2017 56.57 56.94 56.05 56.30 2,265,304 -0.26(-0.47%)
Sep 15, 2017 56.76 56.89 55.84 56.56 3,768,179 -0.19(-0.34%)
Sep 14, 2017 56.95 56.99 56.38 56.76 1,809,231 -0.28(-0.49%)
Sep 13, 2017 56.46 57.33 56.43 57.04 2,109,043 +0.55(+0.97%)
Sep 12, 2017 57.01 57.02 56.15 56.49 1,970,947 -0.31(-0.55%)
Sep 11, 2017 56.60 57.21 56.53 56.80 1,740,212 +0.40(+0.70%)
Sep 08, 2017 56.09 56.80 55.51 56.40 1,719,865 +0.28(+0.50%)
Sep 07, 2017 56.67 56.76 55.99 56.12 3,074,184 -0.49(-0.86%)
Sep 06, 2017 56.29 56.76 55.99 56.61 3,431,016 +1.06(+1.91%)
Sep 05, 2017 55.74 56.02 55.47 55.55 1,874,354 -0.16(-0.29%)
Sep 01, 2017 56.05 56.24 55.57 55.71 1,905,994 -0.34(-0.61%)
Aug 31, 2017 56.00 56.16 55.60 56.05 3,925,484 +0.05(+0.10%)
Aug 30, 2017 56.39 56.43 55.76 56.00 2,083,068 -0.40(-0.71%)
Aug 29, 2017 56.53 56.66 56.23 56.40 2,713,387 -0.28(-0.49%)
Aug 28, 2017 56.87 57.07 56.54 56.68 1,773,519 +0.05(+0.08%)
Aug 25, 2017 56.67 57.42 56.56 56.63 3,456,815 +0.09(+0.16%)
Aug 24, 2017 56.46 57.15 56.34 56.54 3,324,675 +0.27(+0.48%)
Aug 23, 2017 57.07 58.37 56.25 56.27 9,031,167 -4.24(-7.00%)
Aug 22, 2017 59.69 60.61 59.57 60.51 1,756,642 +0.94(+1.59%)
Aug 21, 2017 59.55 59.89 59.37 59.56 1,980,558 +0.12(+0.20%)
Aug 18, 2017 60.04 60.20 59.43 59.45 1,811,133 -0.69(-1.15%)
Aug 17, 2017 60.82 61.09 60.12 60.13 1,554,720 -0.78(-1.28%)
Aug 16, 2017 60.77 61.20 60.58 60.92 1,407,546 +0.29(+0.47%)
Aug 15, 2017 60.68 60.78 60.43 60.63 1,156,601 -0.09(-0.14%)
Aug 14, 2017 60.52 60.91 60.33 60.72 1,028,702 +0.50(+0.84%)
Aug 11, 2017 60.52 60.74 60.19 60.21 1,317,826 -0.14(-0.23%)
Aug 10, 2017 60.92 61.05 60.29 60.35 2,213,665 -0.69(-1.13%)
Aug 09, 2017 60.62 61.11 60.43 61.04 1,841,997 +0.18(+0.29%)
Aug 08, 2017 61.16 61.37 60.76 60.86 1,854,540 -0.36(-0.59%)
Aug 07, 2017 61.32 61.44 60.79 61.23 1,502,572 -0.11(-0.18%)
Aug 04, 2017 61.65 61.82 61.22 61.34 1,813,408 -0.32(-0.51%)
Aug 03, 2017 61.20 62.16 60.89 61.65 2,687,934 +0.61(+1.00%)
Aug 02, 2017 61.20 61.31 60.57 61.04 1,659,855 -0.26(-0.42%)
Aug 01, 2017 60.99 61.50 60.69 61.30 1,983,443 +0.32(+0.52%)
Jul 31, 2017 61.20 61.41 60.68 60.98 1,970,301 -0.12(-0.20%)
Jul 28, 2017 61.03 61.35 60.91 61.10 1,644,602 +0.02(+0.04%)
Jul 27, 2017 60.85 61.33 60.03 61.08 4,953,326 +0.03(+0.05%)
Jul 26, 2017 61.74 61.90 60.96 61.05 2,808,405 -0.52(-0.84%)
Jul 25, 2017 62.67 62.95 60.99 61.57 6,209,166 -2.03(-3.19%)
Jul 24, 2017 63.97 64.25 63.33 63.60 2,187,728 -0.47(-0.74%)
Jul 21, 2017 63.57 64.14 63.39 64.07 2,746,077 +0.02(+0.04%)
Jul 20, 2017 61.43 64.45 61.43 64.05 4,932,573 +1.52(+2.43%)
Jul 19, 2017 63.18 63.38 62.30 62.53 3,310,644 -0.27(-0.43%)
Jul 18, 2017 63.09 63.12 62.43 62.80 2,009,101 -0.33(-0.53%)
Jul 17, 2017 62.64 63.31 62.64 63.13 2,078,695 +0.19(+0.30%)
Jul 14, 2017 62.67 63.03 62.43 62.95 1,844,503 +0.32(+0.51%)
Jul 13, 2017 62.25 62.78 62.09 62.63 1,841,682 +0.36(+0.58%)
Jul 12, 2017 62.85 63.19 62.17 62.26 2,891,554 -0.22(-0.36%)
Jul 11, 2017 62.79 62.94 62.03 62.49 3,364,979 -0.32(-0.51%)
Jul 10, 2017 63.02 63.29 62.65 62.81 1,903,521 -0.31(-0.49%)
Jul 07, 2017 63.12 63.31 62.45 63.12 2,143,606 -0.03(-0.05%)
Jul 06, 2017 64.23 64.56 62.97 63.15 3,255,961 -1.32(-2.04%)
Jul 05, 2017 64.60 64.72 64.22 64.46 1,993,313 +0.08(+0.12%)
Jul 03, 2017 64.04 64.77 63.69 64.39 1,416,404 +0.19(+0.29%)
Jun 30, 2017 64.81 64.81 63.82 64.20 2,264,851 -0.33(-0.52%)
Jun 29, 2017 64.84 64.97 64.27 64.53 1,931,788 -0.33(-0.50%)
Jun 28, 2017 64.60 65.01 64.54 64.86 1,475,313 +0.54(+0.84%)
Jun 27, 2017 64.05 64.54 64.05 64.32 1,538,816 +0.25(+0.39%)
Jun 26, 2017 63.87 64.15 63.46 64.07 1,810,250 +0.28(+0.44%)
Jun 23, 2017 63.81 64.34 63.58 63.79 1,901,886 +0.09(+0.15%)
Jun 22, 2017 63.98 64.46 63.69 63.70 1,465,230 -0.29(-0.46%)
Jun 21, 2017 63.70 64.24 63.60 63.99 1,737,233 +0.17(+0.27%)
Jun 20, 2017 64.76 64.88 63.71 63.82 2,419,788 -0.98(-1.51%)
Jun 19, 2017 64.83 65.18 64.62 64.80 2,975,162 +0.28(+0.43%)
Jun 16, 2017 64.31 64.94 64.13 64.52 2,992,603 +0.35(+0.54%)
Jun 15, 2017 63.79 64.36 63.58 64.17 2,904,061 +0.35(+0.55%)
Jun 14, 2017 63.33 63.92 63.26 63.82 2,122,858 +0.50(+0.78%)
Jun 13, 2017 63.16 63.46 62.81 63.33 1,909,861 +0.25(+0.39%)
Jun 12, 2017 62.88 63.53 62.77 63.08 2,455,032 +0.39(+0.62%)
Jun 09, 2017 61.77 63.07 61.43 62.69 4,177,372 +0.94(+1.52%)
Jun 08, 2017 62.07 61.44 61.75 3,349,401 -0.36(-0.58%)
Jun 07, 2017 63.51 63.71 62.08 62.11 3,749,912 -1.48(-2.33%)
Jun 06, 2017 64.23 64.23 63.59 63.60 2,754,116 -1.34(-2.06%)
Jun 05, 2017 65.05 65.17 64.63 64.94 1,823,884 -0.54(-0.82%)
Jun 02, 2017 65.64 65.72 65.14 65.47 1,655,912 -0.11(-0.16%)
Jun 01, 2017 64.37 65.58 64.17 65.58 1,978,607 +1.18(+1.84%)
May 31, 2017 64.27 64.55 64.01 64.40 2,296,906 +0.25(+0.38%)
May 30, 2017 64.11 64.44 63.81 64.15 2,880,027 +0.11(+0.17%)
May 26, 2017 64.30 64.60 63.91 64.04 1,561,623 -0.26(-0.41%)
May 25, 2017 63.96 64.54 63.96 64.31 1,362,246 +0.35(+0.54%)
May 24, 2017 63.83 64.09 63.70 63.96 1,470,333 +0.18(+0.28%)
May 23, 2017 64.47 64.47 63.69 63.78 1,406,224 -0.61(-0.94%)
May 22, 2017 64.24 64.56 64.14 64.39 1,563,448 +0.27(+0.42%)
May 19, 2017 63.51 64.33 63.27 64.12 1,816,818 +0.76(+1.20%)
May 18, 2017 62.83 63.74 62.76 63.36 2,263,356 +0.53(+0.84%)
May 17, 2017 63.01 63.41 62.52 62.83 2,642,813 -0.18(-0.28%)
May 16, 2017 63.48 63.54 62.98 63.01 2,198,326 -0.30(-0.47%)
May 15, 2017 63.83 63.95 63.16 63.31 2,672,199 -0.63(-0.99%)
May 12, 2017 64.51 64.51 63.61 63.94 2,256,368 -0.65(-1.01%)
May 11, 2017 64.39 64.72 63.91 64.59 2,809,922 -0.08(-0.12%)
May 10, 2017 64.39 64.99 64.31 64.67 2,303,824 +0.05(+0.08%)
May 09, 2017 64.51 64.79 64.08 64.61 1,916,257 +0.21(+0.32%)
May 08, 2017 64.40 64.65 64.13 64.41 1,936,644 +0.03(+0.05%)
May 05, 2017 64.04 64.41 63.75 64.37 1,841,269 +0.58(+0.92%)
May 04, 2017 63.77 64.12 63.56 63.79 2,414,702 -0.02(-0.04%)
May 03, 2017 63.80 64.19 63.59 63.81 3,042,451 +0.00(+0.00%)
May 02, 2017 63.79 63.96 63.62 63.81 2,559,292 +0.22(+0.34%)
May 01, 2017 63.38 63.88 63.16 63.60 2,962,838 +0.43(+0.68%)
Apr 28, 2017 63.89 63.99 62.87 63.17 3,511,893 -0.75(-1.17%)
Apr 27, 2017 63.94 64.11 63.22 63.91 3,572,362 +0.08(+0.13%)
Apr 26, 2017 64.31 64.72 63.77 63.83 2,873,459 -0.43(-0.67%)
Apr 25, 2017 64.26 64.52 64.08 64.26 1,899,568 +0.22(+0.35%)
Apr 24, 2017 64.78 64.98 63.94 64.04 2,875,558 +0.00(+0.00%)
Apr 21, 2017 64.47 64.47 63.97 64.04 2,487,114 -0.64(-0.99%)
Apr 20, 2017 64.56 64.78 64.24 64.67 1,853,364 +0.41(+0.63%)
Apr 19, 2017 64.10 64.49 63.94 64.27 2,695,751 +0.04(+0.06%)
Apr 18, 2017 65.18 65.38 63.61 64.23 6,462,390 -2.05(-3.10%)
Apr 17, 2017 65.29 66.70 65.24 66.28 4,314,419 +1.32(+2.02%)
Apr 13, 2017 65.13 65.54 64.95 64.97 1,955,690 -0.16(-0.25%)
Apr 12, 2017 64.85 65.57 64.76 65.13 2,643,426 -0.08(-0.12%)
Apr 11, 2017 65.37 65.52 64.71 65.21 2,774,120 -0.18(-0.27%)
Apr 10, 2017 65.90 66.22 65.37 65.38 2,027,331 -0.55(-0.84%)
Apr 07, 2017 65.74 66.12 65.59 65.94 2,456,172 +0.12(+0.19%)
Apr 06, 2017 65.72 65.85 65.04 65.81 2,397,956 -0.02(-0.04%)
Apr 05, 2017 66.27 66.47 65.75 65.84 1,438,138 -0.16(-0.24%)
Apr 04, 2017 65.90 66.10 65.63 66.00 1,753,024 +0.08(+0.12%)
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.