Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 73.54 73.59 72.64 72.99 1,447,400 -0.27(-0.37%)
Mar 28, 2019 73.06 73.97 72.84 73.26 1,193,014 +0.40(+0.55%)
Mar 27, 2019 72.74 73.20 72.10 72.86 1,370,442 +0.26(+0.36%)
Mar 26, 2019 72.44 73.09 72.36 72.60 1,458,964 +0.36(+0.50%)
Mar 25, 2019 72.78 73.41 72.09 72.24 1,215,681 -0.83(-1.14%)
Mar 22, 2019 74.91 75.06 73.02 73.07 1,537,400 -1.95(-2.60%)
Mar 21, 2019 73.98 75.23 73.87 75.02 1,469,937 +0.72(+0.97%)
Mar 20, 2019 75.70 75.70 73.88 74.30 1,524,982 -1.41(-1.86%)
Mar 19, 2019 74.74 76.25 74.56 75.71 1,606,594 +1.13(+1.52%)
Mar 18, 2019 75.29 75.68 74.40 74.58 1,334,142 -0.89(-1.18%)
Mar 15, 2019 75.85 75.94 75.33 75.47 2,119,300 -0.17(-0.22%)
Mar 14, 2019 75.24 76.01 74.93 75.64 2,108,090 +0.55(+0.73%)
Mar 13, 2019 75.41 75.87 74.89 75.09 2,240,842 -0.16(-0.21%)
Mar 12, 2019 75.65 75.99 75.16 75.25 1,523,041 -0.26(-0.34%)
Mar 11, 2019 74.12 75.51 73.75 75.51 2,231,548 +1.53(+2.07%)
Mar 08, 2019 73.42 73.99 73.32 73.98 1,713,400 -0.48(-0.64%)
Mar 07, 2019 75.23 75.55 74.34 74.46 1,599,761 -0.76(-1.01%)
Mar 06, 2019 76.54 76.82 74.91 75.22 2,168,199 -1.19(-1.56%)
Mar 05, 2019 76.50 76.87 76.12 76.41 1,270,072 -0.04(-0.05%)
Mar 04, 2019 77.07 77.13 75.75 76.45 1,470,970 -0.27(-0.35%)
Mar 01, 2019 76.71 77.53 76.19 76.72 2,130,300 +1.02(+1.35%)
Feb 28, 2019 75.56 75.77 74.92 75.70 1,836,768 +0.36(+0.48%)
Feb 27, 2019 75.32 75.80 74.72 75.34 1,254,999 -0.18(-0.24%)
Feb 26, 2019 75.42 76.00 74.80 75.52 1,822,277 +0.18(+0.24%)
Feb 25, 2019 75.92 76.25 75.26 75.34 1,715,260 -0.29(-0.38%)
Feb 22, 2019 75.27 75.98 75.15 75.63 1,607,200 +0.72(+0.96%)
Feb 21, 2019 75.05 75.85 74.66 74.91 1,265,815 -0.14(-0.19%)
Feb 20, 2019 75.00 75.33 74.65 75.05 1,734,681 +0.08(+0.11%)
Feb 19, 2019 74.25 75.33 74.25 74.97 1,842,238 -0.03(-0.04%)
Feb 15, 2019 74.91 75.25 74.41 75.00 2,550,800 +0.72(+0.97%)
Feb 14, 2019 73.50 75.01 72.64 74.28 3,182,785 +0.79(+1.07%)
Feb 13, 2019 74.42 75.70 73.10 73.49 3,420,460 -0.60(-0.81%)
Feb 12, 2019 76.00 76.03 71.75 74.09 5,467,148 +0.21(+0.28%)
Feb 11, 2019 74.65 75.25 73.80 73.88 3,549,288 -0.82(-1.10%)
Feb 08, 2019 74.38 74.72 73.72 74.70 2,022,200 +0.12(+0.16%)
Feb 07, 2019 73.84 74.64 72.71 74.58 4,466,152 +0.12(+0.16%)
Feb 06, 2019 78.10 78.33 74.15 74.46 3,201,697 -3.90(-4.98%)
Feb 05, 2019 77.75 78.75 77.40 78.36 1,213,579 +0.52(+0.67%)
Feb 04, 2019 77.24 78.13 76.71 77.84 1,208,473 +0.24(+0.31%)
Feb 01, 2019 78.10 78.30 77.25 77.60 1,299,300 -0.28(-0.36%)
Jan 31, 2019 77.44 77.97 77.29 77.88 1,527,424 +0.46(+0.59%)
Jan 30, 2019 77.65 77.87 76.14 77.42 1,300,690 -0.07(-0.09%)
Jan 29, 2019 75.95 77.62 75.66 77.49 1,742,403 +1.14(+1.49%)
Jan 28, 2019 76.03 76.80 75.74 76.35 1,294,146 -0.05(-0.07%)
Jan 25, 2019 77.00 77.43 76.11 76.40 1,517,500 -0.29(-0.38%)
Jan 24, 2019 75.19 76.81 75.19 76.69 1,654,392 +1.43(+1.90%)
Jan 23, 2019 74.68 75.33 74.29 75.26 1,349,806 +0.81(+1.09%)
Jan 22, 2019 75.67 75.80 73.94 74.45 1,832,072 -1.55(-2.04%)
Jan 18, 2019 74.94 76.12 74.62 76.00 2,149,300 +1.65(+2.22%)
Jan 17, 2019 74.38 74.68 73.75 74.35 1,949,296 -0.32(-0.43%)
Jan 16, 2019 75.98 76.02 74.29 74.67 2,614,198 -1.44(-1.89%)
Jan 15, 2019 75.82 76.36 75.71 76.11 1,177,590 +0.32(+0.42%)
Jan 14, 2019 75.83 76.60 75.57 75.79 1,146,016 -0.72(-0.94%)
Jan 11, 2019 75.95 76.68 75.62 76.51 1,928,000 +0.56(+0.74%)
Jan 10, 2019 75.26 76.46 74.97 75.95 2,050,059 +0.41(+0.54%)
Jan 09, 2019 74.94 75.62 74.69 75.54 1,649,567 +0.54(+0.72%)
Jan 08, 2019 74.57 75.53 74.30 75.00 2,361,472 +1.24(+1.68%)
Jan 07, 2019 73.25 74.19 73.02 73.76 2,430,293 +0.42(+0.57%)
Jan 04, 2019 72.40 73.74 71.96 73.34 1,681,300 +1.77(+2.47%)
Jan 03, 2019 72.54 72.84 71.50 71.57 2,884,804 -1.14(-1.57%)
Jan 02, 2019 72.59 73.45 72.14 72.71 2,175,563 -0.53(-0.72%)
Dec 31, 2018 72.60 73.25 72.31 73.24 1,258,700 +0.92(+1.27%)
Dec 28, 2018 72.65 73.02 71.94 72.32 1,270,500 +0.17(+0.24%)
Dec 27, 2018 70.92 72.15 69.99 72.15 2,061,070 +0.56(+0.78%)
Dec 26, 2018 69.25 71.59 68.58 71.59 1,929,963 +2.53(+3.66%)
Dec 24, 2018 69.76 70.31 69.05 69.06 1,209,200 -1.17(-1.67%)
Dec 21, 2018 72.21 73.74 70.19 70.23 4,978,000 -2.02(-2.80%)
Dec 20, 2018 73.24 73.33 71.33 72.25 2,101,380 -1.62(-2.19%)
Dec 19, 2018 74.22 75.50 73.67 73.87 2,484,987 -0.52(-0.70%)
Dec 18, 2018 75.45 75.82 73.84 74.39 2,278,285 -0.58(-0.77%)
Dec 17, 2018 75.67 76.36 74.61 74.97 2,226,172 -0.81(-1.07%)
Dec 14, 2018 76.71 77.14 75.48 75.78 2,232,000 -1.26(-1.64%)
Dec 13, 2018 77.71 78.08 76.30 77.04 1,825,971 -0.55(-0.71%)
Dec 12, 2018 77.61 78.05 77.27 77.59 2,964,068 +0.64(+0.83%)
Dec 11, 2018 77.00 77.64 76.24 76.95 3,667,143 +1.11(+1.46%)
Dec 10, 2018 75.35 76.09 74.62 75.84 3,090,757 +0.34(+0.45%)
Dec 07, 2018 75.53 75.91 74.99 75.50 2,572,500 +0.02(+0.03%)
Dec 06, 2018 75.12 75.66 74.46 75.48 3,410,046 -0.15(-0.20%)
Dec 04, 2018 76.77 77.31 75.31 75.63 3,298,400 -1.05(-1.37%)
Dec 03, 2018 77.63 77.68 75.93 76.68 2,000,042 -0.29(-0.38%)
Nov 30, 2018 77.41 77.54 76.72 76.97 3,236,300 -0.21(-0.27%)
Nov 29, 2018 77.26 77.83 76.86 77.18 2,645,973 -0.33(-0.43%)
Nov 28, 2018 77.37 77.62 76.68 77.51 2,572,803 +0.23(+0.30%)
Nov 27, 2018 76.26 77.57 76.26 77.28 2,503,526 +1.11(+1.46%)
Nov 26, 2018 75.40 76.18 75.17 76.17 1,729,859 +1.29(+1.72%)
Nov 23, 2018 76.25 76.91 74.87 74.88 1,044,800 -1.78(-2.32%)
Nov 21, 2018 76.66 76.66 76.66 0 +0.96(+1.27%)
Nov 20, 2018 76.14 76.59 75.04 75.70 2,816,134 -1.15(-1.50%)
Nov 19, 2018 77.07 77.81 76.63 76.85 2,741,900 -0.25(-0.32%)
Nov 16, 2018 76.92 77.47 76.42 77.10 3,607,200 +0.39(+0.51%)
Nov 15, 2018 76.11 76.84 75.80 76.71 2,073,735 +0.20(+0.26%)
Nov 14, 2018 76.50 77.04 75.98 76.51 2,200,841 +0.35(+0.46%)
Nov 13, 2018 76.01 76.56 75.79 76.16 2,720,144 +0.46(+0.61%)
Nov 12, 2018 75.42 76.27 75.31 75.70 1,298,595 +0.13(+0.17%)
Nov 09, 2018 75.80 76.71 75.31 75.57 2,640,000 -0.47(-0.62%)
Nov 08, 2018 75.89 76.22 75.08 76.04 2,282,234 +0.13(+0.17%)
Nov 07, 2018 76.00 76.23 74.76 75.91 1,624,140 +0.21(+0.28%)
Nov 06, 2018 75.50 75.85 75.32 75.70 2,679,179 +0.23(+0.30%)
Nov 05, 2018 75.00 75.57 74.77 75.47 2,447,922 +0.78(+1.04%)
Nov 02, 2018 75.00 75.34 74.41 74.69 1,683,800 -0.01(-0.01%)
Nov 01, 2018 74.75 75.10 74.44 74.70 1,996,223 +0.38(+0.51%)
Oct 31, 2018 75.14 75.30 73.72 74.32 3,877,390 -0.48(-0.64%)
Oct 30, 2018 72.64 74.86 72.53 74.80 3,387,195 +2.37(+3.27%)
Oct 29, 2018 71.85 73.56 71.71 72.43 4,567,935 +1.39(+1.96%)
Oct 26, 2018 70.92 71.69 69.61 71.04 3,162,200 -0.85(-1.18%)
Oct 25, 2018 72.79 72.79 70.96 71.89 5,224,442 -1.33(-1.82%)
Oct 24, 2018 75.76 76.49 72.99 73.22 4,662,522 -2.81(-3.70%)
Oct 23, 2018 76.60 76.78 75.56 76.03 4,512,485 -1.52(-1.96%)
Oct 22, 2018 77.38 77.85 76.26 77.55 2,881,930 +0.48(+0.62%)
Oct 19, 2018 76.66 77.73 76.30 77.07 4,976,300 +0.90(+1.18%)
Oct 18, 2018 75.78 76.65 75.45 76.17 4,431,094 +0.48(+0.63%)
Oct 17, 2018 75.00 76.11 74.39 75.69 4,753,684 +1.33(+1.79%)
Oct 16, 2018 73.79 74.78 71.89 74.36 9,158,930 +4.86(+6.99%)
Oct 15, 2018 68.36 70.17 68.28 69.50 2,953,019 +0.90(+1.31%)
Oct 12, 2018 68.67 69.08 67.59 68.60 2,022,900 +0.53(+0.78%)
Oct 11, 2018 69.92 70.17 68.05 68.07 2,412,588 -1.50(-2.16%)
Oct 10, 2018 71.27 71.79 69.47 69.57 2,384,758 -2.13(-2.97%)
Oct 09, 2018 72.88 73.12 71.43 71.70 3,499,195 -0.65(-0.90%)
Oct 08, 2018 69.69 72.36 69.61 72.35 3,382,434 +2.14(+3.05%)
Oct 05, 2018 70.45 70.94 69.78 70.21 2,347,000 +0.30(+0.43%)
Oct 04, 2018 70.27 70.66 69.49 69.91 2,550,826 -0.25(-0.36%)
Oct 03, 2018 69.27 70.25 69.05 70.16 2,086,272 +1.12(+1.62%)
Oct 02, 2018 68.25 69.46 68.11 69.04 2,723,988 +0.96(+1.41%)
Oct 01, 2018 66.75 68.32 66.75 68.08 2,342,462 +0.06(+0.09%)
Sep 28, 2018 67.08 68.22 65.85 68.02 4,590,800 -0.19(-0.28%)
Sep 27, 2018 70.27 70.54 66.48 68.21 3,364,315 -2.11(-3.00%)
Sep 26, 2018 70.34 70.98 70.13 70.32 1,394,506 +0.05(+0.07%)
Sep 25, 2018 70.35 70.35 69.73 70.27 2,137,882 +0.10(+0.14%)
Sep 24, 2018 70.80 71.02 69.82 70.17 2,126,962 -0.73(-1.03%)
Sep 21, 2018 69.61 71.22 69.55 70.90 4,678,200 +1.26(+1.81%)
Sep 20, 2018 68.81 70.03 68.70 69.64 3,836,601 +0.66(+0.96%)
Sep 19, 2018 69.56 70.12 68.80 68.98 3,288,478 -0.32(-0.46%)
Sep 18, 2018 69.34 69.55 69.06 69.30 1,316,825 -0.46(-0.66%)
Sep 17, 2018 69.67 70.09 68.88 69.76 1,711,969 +0.78(+1.13%)
Sep 14, 2018 69.40 69.87 68.83 68.98 1,563,100 -0.33(-0.48%)
Sep 13, 2018 69.23 69.64 68.71 69.31 2,161,654 +0.31(+0.45%)
Sep 12, 2018 68.78 69.07 68.38 69.00 1,832,666 +0.19(+0.28%)
Sep 11, 2018 69.59 69.90 68.41 68.81 2,112,690 -0.80(-1.15%)
Sep 10, 2018 70.12 70.12 69.52 69.61 2,551,129 -0.26(-0.37%)
Sep 07, 2018 69.06 70.05 68.87 69.87 1,313,300 +0.62(+0.90%)
Sep 06, 2018 68.84 69.55 68.72 69.25 1,875,121 +0.55(+0.80%)
Sep 05, 2018 67.87 68.72 67.30 68.70 3,330,586 +0.71(+1.04%)
Sep 04, 2018 68.28 68.49 66.51 67.99 2,405,936 -1.33(-1.92%)
Aug 31, 2018 69.32 69.32 69.32 0 +0.38(+0.55%)
Aug 30, 2018 69.15 69.62 68.74 68.94 2,000,510 -0.54(-0.78%)
Aug 29, 2018 69.60 69.88 69.14 69.48 1,298,021 +0.06(+0.09%)
Aug 28, 2018 69.50 69.61 69.17 69.42 910,215 -0.01(-0.01%)
Aug 27, 2018 69.22 69.54 68.99 69.43 1,174,296 +0.46(+0.67%)
Aug 24, 2018 68.77 69.16 68.34 68.97 716,300 +0.40(+0.58%)
Aug 23, 2018 69.08 69.23 68.46 68.57 1,205,400 -0.52(-0.75%)
Aug 22, 2018 69.54 69.59 68.97 69.09 1,007,841 -0.51(-0.73%)
Aug 21, 2018 69.09 69.63 68.72 69.60 1,522,041 +0.61(+0.88%)
Aug 20, 2018 68.91 69.61 68.74 68.99 1,410,253 +0.40(+0.58%)
Aug 17, 2018 69.24 69.30 68.57 68.59 1,324,100 -0.74(-1.07%)
Aug 16, 2018 68.64 69.65 68.64 69.33 1,777,943 +1.19(+1.75%)
Aug 15, 2018 67.76 68.17 67.37 68.14 1,660,054 +0.02(+0.03%)
Aug 14, 2018 67.45 68.31 67.32 68.12 1,158,177 +0.81(+1.20%)
Aug 13, 2018 67.89 67.95 67.22 67.31 1,520,190 -0.54(-0.80%)
Aug 10, 2018 67.72 67.98 67.16 67.85 1,417,000 -0.08(-0.12%)
Aug 09, 2018 67.77 68.36 67.55 67.93 1,825,819 +0.14(+0.21%)
Aug 08, 2018 68.23 68.34 67.49 67.79 919,732 -0.47(-0.69%)
Aug 07, 2018 68.15 68.44 67.72 68.26 1,119,511 +0.55(+0.81%)
Aug 06, 2018 67.47 68.17 67.36 67.71 833,517 +0.26(+0.39%)
Aug 03, 2018 67.68 68.05 67.19 67.45 1,249,300 +0.11(+0.16%)
Aug 02, 2018 67.36 67.95 66.15 67.34 1,410,005 -0.13(-0.19%)
Aug 01, 2018 68.51 68.77 67.42 67.47 1,588,921 -1.36(-1.98%)
Jul 31, 2018 68.59 69.40 68.28 68.83 2,448,595 +0.47(+0.69%)
Jul 30, 2018 69.04 69.36 68.19 68.36 1,333,571 -0.62(-0.90%)
Jul 27, 2018 69.04 69.28 68.55 68.98 2,137,500 +0.13(+0.19%)
Jul 26, 2018 69.27 67.85 68.85 2,712,137 +1.05(+1.55%)
Jul 25, 2018 68.02 68.56 67.48 67.80 1,798,723 +0.20(+0.30%)
Jul 24, 2018 68.54 68.76 66.38 67.60 3,545,430 -0.68(-1.00%)
Jul 23, 2018 67.95 69.61 67.71 68.28 4,250,069 +0.10(+0.15%)
Jul 20, 2018 69.56 68.05 68.18 5,358,742 -1.43(-2.05%)
Jul 19, 2018 69.97 70.71 69.56 69.61 4,115,157 -0.99(-1.40%)
Jul 18, 2018 70.70 71.07 69.69 70.60 4,023,923 -0.09(-0.13%)
Jul 17, 2018 74.00 74.24 70.26 70.69 10,867,462 -7.41(-9.49%)
Jul 16, 2018 77.22 78.17 76.98 78.10 4,253,588 +0.59(+0.76%)
Jul 13, 2018 78.29 77.22 77.51 1,921,326 -0.63(-0.81%)
Jul 12, 2018 76.67 78.38 76.48 78.14 2,528,278 +1.51(+1.97%)
Jul 11, 2018 77.39 78.14 76.60 76.63 2,301,084 -1.21(-1.55%)
Jul 10, 2018 77.24 77.89 76.80 77.84 1,330,500 +0.67(+0.87%)
Jul 09, 2018 77.22 77.40 76.45 77.17 1,289,360 +0.09(+0.12%)
Jul 06, 2018 76.19 77.48 75.95 77.08 1,100,802 +1.06(+1.39%)
Jul 05, 2018 75.71 76.08 75.15 76.02 1,197,969 +0.80(+1.06%)
Jul 03, 2018 75.22 75.22 75.22 0 -0.28(-0.37%)
Jul 02, 2018 75.79 76.06 74.87 75.50 1,381,207 -0.77(-1.01%)
Jun 29, 2018 76.30 76.98 76.18 76.27 1,394,661 -0.04(-0.05%)
Jun 28, 2018 75.18 76.44 74.76 76.31 2,214,196 +1.27(+1.69%)
Jun 27, 2018 75.10 76.36 74.73 75.04 1,277,864 -0.04(-0.05%)
Jun 26, 2018 74.87 75.50 74.72 75.08 1,576,166 +0.16(+0.21%)
Jun 25, 2018 76.15 77.31 74.72 74.92 2,367,925 -0.99(-1.30%)
Jun 22, 2018 75.80 76.48 75.06 75.91 2,949,450 +0.42(+0.56%)
Jun 21, 2018 75.25 75.87 74.77 75.49 1,408,524 +0.33(+0.44%)
Jun 20, 2018 75.09 75.55 74.79 75.16 1,796,917 +0.09(+0.12%)
Jun 19, 2018 74.66 75.58 74.54 75.07 1,785,449 -0.49(-0.65%)
Jun 18, 2018 74.98 75.80 74.62 75.56 1,070,858 +0.14(+0.19%)
Jun 15, 2018 75.44 75.37 75.42 3,186,276 +0.05(+0.07%)
Jun 14, 2018 74.70 76.21 74.34 75.37 2,751,563 +0.96(+1.29%)
Jun 13, 2018 75.73 75.79 74.26 74.41 1,701,063 -1.17(-1.55%)
Jun 12, 2018 75.07 75.68 74.73 75.58 1,487,698 +0.49(+0.65%)
Jun 11, 2018 73.92 75.46 73.77 75.09 1,781,581 +1.19(+1.61%)
Jun 08, 2018 73.47 73.93 73.33 73.90 906,496 +0.40(+0.54%)
Jun 07, 2018 73.63 73.96 72.91 73.50 1,528,144 +0.05(+0.07%)
Jun 06, 2018 73.60 72.75 73.45 1,325,562 +0.48(+0.66%)
Jun 05, 2018 72.85 73.20 71.82 72.97 1,487,467 +0.13(+0.18%)
Jun 04, 2018 72.44 73.01 72.18 72.84 1,265,005 +0.57(+0.79%)
Jun 01, 2018 72.23 73.06 72.07 72.27 1,908,471 +0.19(+0.26%)
May 31, 2018 71.25 72.14 70.61 72.08 3,347,575 +0.83(+1.16%)
May 30, 2018 70.23 71.27 69.78 71.25 1,685,350 +1.03(+1.47%)
May 29, 2018 71.41 71.67 69.14 70.22 2,474,306 -1.74(-2.42%)
May 25, 2018 71.96 71.96 71.96 0 -0.12(-0.17%)
May 24, 2018 71.69 72.63 71.69 72.08 1,780,475 -0.17(-0.24%)
May 23, 2018 74.63 74.63 71.63 72.25 3,876,535 -3.01(-4.00%)
May 22, 2018 75.50 75.90 75.25 75.26 1,452,404 -0.03(-0.04%)
May 21, 2018 75.10 75.78 74.45 75.29 1,371,166 +0.33(+0.44%)
May 18, 2018 74.45 75.46 74.45 74.96 1,219,518 +0.66(+0.89%)
May 17, 2018 74.79 75.24 74.25 74.30 1,182,126 -0.49(-0.66%)
May 16, 2018 74.69 75.82 74.49 74.79 1,430,041 +0.31(+0.42%)
May 15, 2018 74.59 74.93 74.05 74.48 1,765,662 -0.50(-0.67%)
May 14, 2018 75.03 75.46 74.66 74.98 972,004 -0.10(-0.13%)
May 11, 2018 74.80 75.66 74.55 75.08 1,128,498 +0.46(+0.62%)
May 10, 2018 74.50 74.90 74.19 74.62 1,154,563 +0.33(+0.44%)
May 09, 2018 74.06 74.33 73.59 74.29 1,096,515 +0.42(+0.57%)
May 08, 2018 73.93 74.34 73.41 73.87 1,001,540 -0.18(-0.24%)
May 07, 2018 74.89 74.89 73.14 74.05 1,727,779 -0.53(-0.71%)
May 04, 2018 73.81 74.96 73.39 74.58 1,223,227 +0.45(+0.61%)
May 03, 2018 73.51 74.41 72.87 74.13 1,485,127 +0.61(+0.83%)
May 02, 2018 74.10 74.40 73.50 73.52 1,342,658 -0.70(-0.94%)
May 01, 2018 73.36 74.32 73.06 74.22 1,519,736 +0.56(+0.76%)
Apr 30, 2018 74.41 74.97 73.65 73.66 1,640,667 -0.25(-0.34%)
Apr 27, 2018 74.96 75.05 73.77 73.91 1,439,751 -0.57(-0.77%)
Apr 26, 2018 74.53 74.80 74.11 74.48 1,627,879 +0.10(+0.13%)
Apr 25, 2018 73.36 74.74 73.06 74.38 1,561,753 +1.08(+1.47%)
Apr 24, 2018 74.24 74.44 72.97 73.30 1,942,947 -0.58(-0.79%)
Apr 23, 2018 73.82 73.84 73.37 73.88 1,531,760 +0.14(+0.19%)
Apr 20, 2018 74.91 75.40 73.28 73.74 2,815,910 -1.29(-1.72%)
Apr 19, 2018 75.29 76.19 74.88 75.03 2,580,880 +0.28(+0.37%)
Apr 18, 2018 74.87 75.81 74.75 74.75 1,886,228 -0.15(-0.20%)
Apr 17, 2018 75.24 76.75 74.21 74.90 4,286,577 +0.87(+1.18%)
Apr 16, 2018 71.73 74.47 71.05 74.03 4,584,600 +2.17(+3.02%)
Apr 13, 2018 72.12 72.34 71.57 71.86 1,832,509 +0.21(+0.29%)
Apr 12, 2018 72.28 72.50 71.08 71.65 1,118,135 -0.38(-0.53%)
Apr 11, 2018 72.17 72.36 71.81 72.03 1,070,685 -0.38(-0.52%)
Apr 10, 2018 72.38 72.82 71.79 72.41 1,469,049 +0.79(+1.10%)
Apr 09, 2018 72.09 72.78 71.52 71.62 1,970,038 -0.12(-0.17%)
Apr 06, 2018 72.31 72.70 71.01 71.74 1,278,690 -0.76(-1.05%)
Apr 05, 2018 72.33 72.67 71.50 72.50 1,887,189 +0.49(+0.68%)
Apr 04, 2018 70.69 72.11 70.31 72.01 2,162,691 +0.74(+1.04%)
Apr 03, 2018 71.44 71.79 70.71 71.27 1,781,672 +0.00(+0.00%)
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.