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 31, 2021 75.48 75.88 74.09 74.15 1,902,220 -1.30(-1.72%)
Mar 30, 2021 75.24 75.91 74.70 75.45 1,620,592 +0.47(+0.63%)
Mar 29, 2021 75.41 75.95 73.53 74.98 1,828,567 -0.54(-0.72%)
Mar 26, 2021 76.48 76.93 74.72 75.52 2,997,600 -0.77(-1.01%)
Mar 25, 2021 74.65 76.78 74.33 76.29 1,772,493 +1.40(+1.87%)
Mar 24, 2021 76.18 76.69 74.73 74.89 1,789,294 -0.58(-0.77%)
Mar 23, 2021 76.27 76.61 75.25 75.47 1,679,665 -1.68(-2.18%)
Mar 22, 2021 76.63 77.62 75.76 77.15 1,599,891 +0.72(+0.94%)
Mar 19, 2021 76.77 77.38 76.02 76.43 6,519,700 -0.82(-1.06%)
Mar 18, 2021 77.07 77.88 76.65 77.25 1,705,095 +0.31(+0.40%)
Mar 17, 2021 77.19 77.58 75.78 76.94 1,647,569 +0.15(+0.20%)
Mar 16, 2021 76.21 76.94 75.71 76.79 1,682,113 +0.13(+0.17%)
Mar 15, 2021 77.45 77.87 76.10 76.66 1,747,370 -1.12(-1.44%)
Mar 12, 2021 77.07 77.94 76.78 77.78 1,348,500 +1.44(+1.89%)
Mar 11, 2021 76.27 77.14 75.82 76.34 1,761,174 -0.23(-0.30%)
Mar 10, 2021 76.27 77.35 75.51 76.57 1,840,793 +1.11(+1.47%)
Mar 09, 2021 76.13 76.66 74.92 75.46 2,172,118 -1.81(-2.34%)
Mar 08, 2021 75.47 77.78 75.09 77.27 1,975,958 +2.76(+3.70%)
Mar 05, 2021 72.77 74.80 72.08 74.51 1,633,300 +2.47(+3.43%)
Mar 04, 2021 73.09 73.95 71.10 72.04 2,046,132 -1.12(-1.53%)
Mar 03, 2021 72.07 73.90 71.84 73.16 1,753,088 +1.52(+2.12%)
Mar 02, 2021 70.64 72.07 70.54 71.64 1,237,326 +0.59(+0.83%)
Mar 01, 2021 69.44 71.56 69.28 71.05 1,359,799 +2.32(+3.38%)
Feb 26, 2021 69.33 69.95 68.11 68.73 1,812,400 -0.34(-0.49%)
Feb 25, 2021 70.86 71.37 68.89 69.07 2,457,854 -1.81(-2.55%)
Feb 24, 2021 70.46 71.28 69.98 70.88 1,363,317 +0.18(+0.25%)
Feb 23, 2021 70.95 71.21 69.55 70.70 1,714,263 +0.12(+0.17%)
Feb 22, 2021 67.83 71.98 67.75 70.58 2,597,909 +2.93(+4.33%)
Feb 19, 2021 67.04 67.86 66.03 67.65 2,055,400 +0.89(+1.33%)
Feb 18, 2021 68.05 68.50 66.47 66.76 2,931,147 -0.34(-0.51%)
Feb 17, 2021 65.52 67.64 65.33 67.10 2,346,684 +1.20(+1.82%)
Feb 16, 2021 66.34 66.42 65.00 65.90 2,213,773 -0.35(-0.53%)
Feb 12, 2021 65.93 66.46 65.62 66.25 1,060,700 +0.23(+0.35%)
Feb 11, 2021 65.07 66.04 63.76 66.02 1,566,871 +0.95(+1.46%)
Feb 10, 2021 66.83 67.01 64.22 65.07 3,132,553 -1.67(-2.50%)
Feb 09, 2021 67.08 67.08 66.08 66.74 1,150,402 -0.01(-0.01%)
Feb 08, 2021 66.13 66.83 65.73 66.75 1,070,273 +0.87(+1.32%)
Feb 05, 2021 65.08 66.20 65.03 65.88 1,259,100 +1.02(+1.57%)
Feb 04, 2021 64.17 65.51 63.83 64.86 1,628,265 +0.69(+1.08%)
Feb 03, 2021 62.50 64.52 62.30 64.17 1,550,427 +1.49(+2.38%)
Feb 02, 2021 63.56 64.15 62.66 62.68 2,010,543 -0.18(-0.29%)
Feb 01, 2021 62.38 63.09 61.74 62.86 2,042,844 +0.48(+0.77%)
Jan 29, 2021 64.48 64.99 62.25 62.38 2,105,100 -2.11(-3.27%)
Jan 28, 2021 66.53 67.00 64.47 64.49 2,456,444 -2.08(-3.12%)
Jan 27, 2021 65.30 68.50 64.50 66.57 3,680,285 +1.00(+1.53%)
Jan 26, 2021 64.41 65.84 63.53 65.57 1,993,061 +1.66(+2.60%)
Jan 25, 2021 61.76 63.98 61.46 63.91 1,443,092 +1.34(+2.14%)
Jan 22, 2021 62.57 63.05 61.79 62.57 1,761,900 -0.54(-0.86%)
Jan 21, 2021 62.81 63.77 62.47 63.11 1,535,262 +0.24(+0.38%)
Jan 20, 2021 63.43 63.59 62.60 62.87 1,456,556 -0.23(-0.36%)
Jan 19, 2021 63.40 64.00 62.95 63.10 1,391,429 -0.02(-0.03%)
Jan 15, 2021 63.21 63.30 62.09 63.12 1,370,900 -0.27(-0.43%)
Jan 14, 2021 63.25 63.61 62.56 63.39 1,774,607 +0.45(+0.71%)
Jan 13, 2021 63.73 64.21 62.49 62.94 1,755,273 -0.99(-1.55%)
Jan 12, 2021 63.91 64.50 63.37 63.93 1,431,883 +0.23(+0.36%)
Jan 11, 2021 63.15 64.66 62.72 63.70 1,273,727 +0.11(+0.17%)
Jan 08, 2021 64.06 64.60 62.49 63.59 2,213,500 -0.38(-0.59%)
Jan 07, 2021 66.89 67.56 63.84 63.97 2,758,365 -3.00(-4.48%)
Jan 06, 2021 62.91 67.63 62.91 66.97 3,441,787 +5.09(+8.23%)
Jan 05, 2021 60.66 62.55 60.66 61.88 1,660,720 +1.00(+1.64%)
Jan 04, 2021 62.23 62.54 60.37 60.88 1,572,207 -1.49(-2.39%)
Dec 31, 2020 62.37 62.37 62.37 666,256 +0.48(+0.78%)
Dec 30, 2020 62.10 62.65 61.72 61.89 666,256 -0.16(-0.26%)
Dec 29, 2020 62.46 62.64 61.69 62.05 803,437 -0.33(-0.53%)
Dec 28, 2020 61.80 63.21 61.54 62.38 1,277,755 +1.08(+1.76%)
Dec 24, 2020 61.33 61.43 60.76 61.30 346,000 +0.02(+0.03%)
Dec 23, 2020 59.93 62.01 59.88 61.28 1,668,442 +1.49(+2.49%)
Dec 22, 2020 60.74 61.07 59.47 59.79 2,542,074 -0.75(-1.24%)
Dec 21, 2020 60.79 60.90 59.05 60.54 2,379,338 -1.08(-1.75%)
Dec 18, 2020 62.43 62.88 61.25 61.62 3,142,600 -1.69(-2.67%)
Dec 17, 2020 65.09 65.35 63.13 63.31 1,918,258 -1.43(-2.21%)
Dec 16, 2020 64.04 64.98 63.84 64.74 1,832,313 +0.40(+0.62%)
Dec 15, 2020 64.47 64.64 63.28 64.34 1,704,594 +0.76(+1.20%)
Dec 14, 2020 64.82 64.98 63.57 63.58 2,026,343 -1.01(-1.56%)
Dec 11, 2020 63.55 65.26 63.53 64.59 1,488,800 +0.63(+0.98%)
Dec 10, 2020 63.88 64.38 63.40 63.96 1,516,281 -0.40(-0.62%)
Dec 09, 2020 64.86 65.23 64.04 64.36 1,749,493 -0.29(-0.45%)
Dec 08, 2020 63.77 64.70 63.68 64.65 1,593,018 +0.35(+0.54%)
Dec 07, 2020 64.57 64.88 64.00 64.30 2,142,417 -0.69(-1.06%)
Dec 04, 2020 65.30 65.80 64.74 64.99 1,997,200 -0.07(-0.11%)
Dec 03, 2020 64.22 65.48 63.85 65.06 2,173,593 +1.39(+2.18%)
Dec 02, 2020 63.42 64.19 63.15 63.67 2,093,028 +0.30(+0.47%)
Dec 01, 2020 63.89 64.82 62.85 63.37 2,243,075 +0.37(+0.59%)
Nov 30, 2020 63.00 63.95 62.56 63.00 4,237,922 +0.00(+0.00%)
Nov 27, 2020 63.64 64.27 62.98 63.00 1,525,500 -1.17(-1.82%)
Nov 25, 2020 63.43 64.55 63.35 64.17 2,841,400 -0.27(-0.42%)
Nov 24, 2020 62.17 65.12 62.00 64.44 4,414,704 +3.34(+5.47%)
Nov 23, 2020 60.27 61.47 59.61 61.10 1,679,702 +1.45(+2.43%)
Nov 20, 2020 59.07 59.82 58.84 59.65 1,693,500 +0.26(+0.44%)
Nov 19, 2020 59.30 59.54 58.12 59.39 1,684,596 -0.31(-0.52%)
Nov 18, 2020 61.61 61.73 59.68 59.70 2,971,743 -2.14(-3.46%)
Nov 17, 2020 61.00 62.31 60.72 61.84 2,070,819 -0.04(-0.06%)
Nov 16, 2020 60.74 61.96 59.95 61.88 3,680,244 +3.52(+6.03%)
Nov 13, 2020 56.73 58.41 56.65 58.36 2,410,000 +2.13(+3.79%)
Nov 12, 2020 56.45 57.23 55.77 56.23 5,381,696 -1.00(-1.75%)
Nov 11, 2020 57.16 57.79 56.33 57.23 4,448,305 +0.23(+0.40%)
Nov 10, 2020 56.18 57.42 55.61 57.00 5,467,891 +1.51(+2.72%)
Nov 09, 2020 52.55 56.91 52.46 55.49 6,214,825 +7.13(+14.74%)
Nov 06, 2020 49.24 49.67 48.05 48.36 2,120,700 -0.96(-1.95%)
Nov 05, 2020 48.36 49.98 48.04 49.32 2,040,718 +1.48(+3.09%)
Nov 04, 2020 49.77 49.77 47.62 47.84 3,756,107 -2.21(-4.42%)
Nov 03, 2020 49.60 50.95 49.29 50.05 3,219,487 +1.33(+2.73%)
Nov 02, 2020 47.96 49.21 47.66 48.72 2,848,491 +1.52(+3.22%)
Oct 30, 2020 45.75 47.40 45.69 47.20 3,068,100 +1.40(+3.06%)
Oct 29, 2020 45.73 46.39 44.50 45.80 4,168,382 -0.29(-0.63%)
Oct 28, 2020 48.10 48.60 45.96 46.09 3,626,715 -2.73(-5.59%)
Oct 27, 2020 53.00 53.00 48.48 48.82 6,550,360 -2.42(-4.72%)
Oct 26, 2020 52.30 52.33 50.87 51.24 2,665,157 -1.48(-2.81%)
Oct 23, 2020 52.23 52.78 51.82 52.72 2,293,800 +1.14(+2.21%)
Oct 22, 2020 51.80 52.00 50.73 51.58 2,140,969 +0.08(+0.16%)
Oct 21, 2020 51.29 52.16 50.56 51.50 2,136,419 +0.35(+0.68%)
Oct 20, 2020 51.45 51.56 50.82 51.15 1,464,610 +0.31(+0.61%)
Oct 19, 2020 52.57 52.61 50.66 50.84 1,563,740 -1.64(-3.12%)
Oct 16, 2020 52.73 52.91 51.68 52.48 1,749,300 -0.31(-0.59%)
Oct 15, 2020 52.11 53.03 50.94 52.79 1,850,421 -0.39(-0.73%)
Oct 14, 2020 52.53 53.55 52.53 53.18 2,158,909 +0.32(+0.61%)
Oct 13, 2020 53.56 53.89 52.71 52.86 2,054,653 -0.59(-1.10%)
Oct 12, 2020 53.21 53.83 52.83 53.45 2,570,580 +0.98(+1.87%)
Oct 09, 2020 53.52 53.75 52.38 52.47 2,161,000 -0.68(-1.28%)
Oct 08, 2020 52.73 53.20 52.49 53.15 1,941,138 +1.00(+1.92%)
Oct 07, 2020 51.71 52.51 51.49 52.15 1,518,479 +0.93(+1.82%)
Oct 06, 2020 52.18 52.75 51.04 51.22 1,750,311 -0.48(-0.93%)
Oct 05, 2020 51.75 52.45 51.14 51.70 1,725,953 +0.37(+0.72%)
Oct 02, 2020 48.97 51.60 48.81 51.33 1,653,600 +1.76(+3.55%)
Oct 01, 2020 49.65 49.91 49.04 49.57 1,618,226 +0.07(+0.14%)
Sep 30, 2020 49.18 49.98 48.92 49.50 1,842,475 +0.65(+1.33%)
Sep 29, 2020 49.53 49.93 48.53 48.85 1,470,692 -0.79(-1.59%)
Sep 28, 2020 49.92 50.29 49.41 49.64 1,692,124 +0.49(+1.00%)
Sep 25, 2020 48.49 49.25 48.14 49.15 1,422,800 +0.25(+0.51%)
Sep 24, 2020 48.82 49.57 48.00 48.90 1,381,178 +0.09(+0.18%)
Sep 23, 2020 49.83 50.79 48.70 48.81 2,032,156 -0.90(-1.81%)
Sep 22, 2020 49.33 50.03 49.09 49.71 1,791,690 +0.46(+0.93%)
Sep 21, 2020 50.59 50.85 48.93 49.25 3,091,279 -2.30(-4.46%)
Sep 18, 2020 52.58 53.38 51.42 51.55 3,107,100 -2.04(-3.81%)
Sep 17, 2020 53.27 54.17 52.95 53.59 1,799,420 -0.33(-0.61%)
Sep 16, 2020 54.07 55.18 53.65 53.92 2,187,643 +0.21(+0.39%)
Sep 15, 2020 53.87 54.76 53.14 53.71 1,927,506 -0.12(-0.22%)
Sep 14, 2020 52.90 54.56 52.54 53.83 1,594,930 +1.51(+2.89%)
Sep 11, 2020 51.84 52.55 51.51 52.32 1,517,400 +0.52(+1.00%)
Sep 10, 2020 53.01 53.62 51.58 51.80 1,729,122 -1.20(-2.26%)
Sep 09, 2020 53.74 54.17 52.98 53.00 1,387,721 -0.83(-1.54%)
Sep 08, 2020 53.97 54.34 53.34 53.83 1,728,461 -0.25(-0.46%)
Sep 04, 2020 54.56 55.31 53.75 54.08 1,320,700 -0.21(-0.39%)
Sep 03, 2020 54.54 55.95 53.64 54.29 1,939,312 +0.36(+0.67%)
Sep 02, 2020 52.93 54.29 52.76 53.93 1,719,575 +0.91(+1.72%)
Sep 01, 2020 53.72 53.85 52.99 53.02 1,676,841 -1.07(-1.98%)
Aug 31, 2020 55.05 55.27 54.01 54.09 1,704,828 -1.02(-1.85%)
Aug 28, 2020 54.98 55.26 54.28 55.11 1,051,800 +0.15(+0.27%)
Aug 27, 2020 54.07 55.62 54.07 54.96 1,839,297 +1.30(+2.42%)
Aug 26, 2020 53.57 54.00 52.82 53.66 1,562,079 -0.14(-0.26%)
Aug 25, 2020 54.50 54.98 53.21 53.80 1,083,368 -0.69(-1.27%)
Aug 24, 2020 52.71 54.71 52.35 54.49 1,712,236 +1.94(+3.69%)
Aug 21, 2020 52.78 52.98 51.90 52.55 1,960,500 -0.31(-0.59%)
Aug 20, 2020 53.42 53.62 52.83 52.86 1,251,469 -0.87(-1.62%)
Aug 19, 2020 54.03 54.73 53.53 53.73 1,075,942 -0.39(-0.72%)
Aug 18, 2020 53.82 54.62 53.50 54.12 1,499,195 +0.29(+0.54%)
Aug 17, 2020 54.70 54.96 53.51 53.83 1,962,750 -1.02(-1.86%)
Aug 14, 2020 53.94 55.37 53.94 54.85 1,118,300 +0.53(+0.98%)
Aug 13, 2020 53.64 54.71 53.37 54.32 1,256,677 +0.17(+0.31%)
Aug 12, 2020 56.11 56.31 54.08 54.15 1,753,010 -1.59(-2.85%)
Aug 11, 2020 55.87 57.37 55.60 55.74 1,690,072 +0.73(+1.33%)
Aug 10, 2020 53.46 55.26 53.33 55.01 2,002,500 +1.74(+3.27%)
Aug 07, 2020 53.17 53.30 52.46 53.27 1,817,500 -0.41(-0.76%)
Aug 06, 2020 52.50 53.95 52.43 53.68 2,069,205 +0.98(+1.86%)
Aug 05, 2020 53.62 53.88 52.55 52.70 2,431,246 -0.44(-0.83%)
Aug 04, 2020 53.45 54.07 52.97 53.14 1,988,006 -0.56(-1.04%)
Aug 03, 2020 53.84 54.58 53.20 53.70 2,273,034 -0.03(-0.06%)
Jul 31, 2020 52.92 53.80 52.23 53.73 3,417,000 +0.47(+0.88%)
Jul 30, 2020 53.39 53.65 52.39 53.26 2,506,742 -0.76(-1.41%)
Jul 29, 2020 54.66 55.51 53.75 54.02 5,704,608 -0.64(-1.17%)
Jul 28, 2020 53.00 55.26 52.25 54.66 5,147,802 -2.35(-4.12%)
Jul 27, 2020 56.12 57.45 55.76 57.01 3,765,107 +0.45(+0.80%)
Jul 24, 2020 56.61 57.72 55.65 56.56 2,397,600 +0.23(+0.41%)
Jul 23, 2020 57.07 57.73 55.91 56.33 2,647,338 +1.35(+2.46%)
Jul 22, 2020 54.37 55.29 54.13 54.98 1,411,990 +0.48(+0.88%)
Jul 21, 2020 54.14 55.42 54.01 54.50 1,283,125 +0.53(+0.98%)
Jul 20, 2020 55.22 55.22 53.05 53.97 1,712,093 -1.72(-3.09%)
Jul 17, 2020 56.23 56.31 55.03 55.69 1,517,500 -0.56(-1.00%)
Jul 16, 2020 56.02 56.98 55.43 56.25 1,352,877 +0.02(+0.04%)
Jul 15, 2020 56.00 56.62 55.30 56.23 1,740,092 +1.37(+2.50%)
Jul 14, 2020 54.31 55.27 53.82 54.86 1,429,193 +0.33(+0.61%)
Jul 13, 2020 54.27 55.46 54.07 54.53 1,953,776 +0.71(+1.32%)
Jul 10, 2020 51.68 54.32 51.53 53.82 1,708,300 +2.16(+4.18%)
Jul 09, 2020 53.44 53.58 50.87 51.66 2,627,828 -1.94(-3.62%)
Jul 08, 2020 55.46 55.49 53.11 53.60 3,267,139 -2.11(-3.79%)
Jul 07, 2020 54.65 55.72 54.12 55.71 2,533,569 +0.45(+0.81%)
Jul 06, 2020 55.62 55.93 54.60 55.26 1,539,978 +0.65(+1.19%)
Jul 02, 2020 55.51 55.94 54.36 54.61 1,689,100 +0.07(+0.13%)
Jul 01, 2020 54.46 56.00 54.20 54.54 2,206,232 -0.06(-0.11%)
Jun 30, 2020 54.27 55.05 53.89 54.60 2,381,376 +0.31(+0.57%)
Jun 29, 2020 53.21 55.28 53.13 54.29 2,923,963 +1.51(+2.86%)
Jun 26, 2020 52.52 52.93 51.25 52.78 4,731,000 -0.02(-0.04%)
Jun 25, 2020 52.02 53.20 51.07 52.80 3,319,223 +0.35(+0.67%)
Jun 24, 2020 53.37 53.64 52.01 52.45 2,753,128 -1.65(-3.05%)
Jun 23, 2020 53.55 54.70 53.03 54.10 3,605,434 +1.34(+2.54%)
Jun 22, 2020 53.02 53.37 51.77 52.76 2,868,079 -0.57(-1.07%)
Jun 19, 2020 56.57 56.97 53.33 53.33 9,254,800 -2.09(-3.77%)
Jun 18, 2020 54.45 55.71 54.20 55.42 2,130,829 +0.03(+0.05%)
Jun 17, 2020 56.26 56.60 55.19 55.39 1,693,731 -0.97(-1.72%)
Jun 16, 2020 58.10 58.95 55.87 56.36 2,340,825 +0.04(+0.07%)
Jun 15, 2020 53.42 56.90 53.36 56.32 3,217,695 +1.29(+2.34%)
Jun 12, 2020 56.15 57.16 53.87 55.03 2,353,600 +0.58(+1.07%)
Jun 11, 2020 55.17 55.96 54.02 54.45 2,879,832 -3.67(-6.31%)
Jun 10, 2020 60.12 60.12 57.32 58.12 2,521,275 -2.22(-3.68%)
Jun 09, 2020 62.78 62.98 60.24 60.34 2,670,376 -3.56(-5.57%)
Jun 08, 2020 61.38 64.00 61.38 63.90 3,272,925 +3.12(+5.13%)
Jun 05, 2020 59.90 62.87 59.90 60.78 4,737,400 +2.92(+5.05%)
Jun 04, 2020 56.68 57.91 55.42 57.86 2,883,499 +0.73(+1.28%)
Jun 03, 2020 56.36 57.40 55.66 57.13 2,904,100 +1.87(+3.38%)
Jun 02, 2020 56.20 56.29 55.02 55.26 2,492,807 -0.32(-0.58%)
Jun 01, 2020 54.89 56.41 54.89 55.58 2,155,006 +0.79(+1.44%)
May 29, 2020 54.51 54.95 53.15 54.79 3,461,800 -0.38(-0.69%)
May 28, 2020 57.64 57.81 55.04 55.17 2,083,766 -2.64(-4.57%)
May 27, 2020 55.67 58.05 55.50 57.81 3,861,678 +3.72(+6.88%)
May 26, 2020 53.64 54.53 53.23 54.09 3,991,468 +2.31(+4.46%)
May 22, 2020 51.86 52.66 51.19 51.78 2,026,700 -0.08(-0.15%)
May 21, 2020 52.34 53.27 51.76 51.86 2,300,340 -0.58(-1.11%)
May 20, 2020 52.83 53.50 52.27 52.44 2,002,118 +0.15(+0.29%)
May 19, 2020 52.92 53.38 51.65 52.29 2,297,501 -0.88(-1.66%)
May 18, 2020 53.24 53.98 53.00 53.17 1,965,376 +2.27(+4.46%)
May 15, 2020 49.71 51.29 49.07 50.90 4,187,600 +0.66(+1.31%)
May 14, 2020 48.39 50.41 46.63 50.24 3,047,570 +1.18(+2.41%)
May 13, 2020 51.39 51.54 48.47 49.06 2,630,202 -2.80(-5.40%)
May 12, 2020 53.76 54.21 51.85 51.86 1,619,051 -1.74(-3.25%)
May 11, 2020 54.68 54.68 52.48 53.60 1,937,753 -1.51(-2.74%)
May 08, 2020 54.78 55.43 54.31 55.11 1,833,800 +1.48(+2.76%)
May 07, 2020 54.95 55.67 53.38 53.63 2,703,349 -0.71(-1.31%)
May 06, 2020 54.50 54.76 53.31 54.34 1,721,811 +0.12(+0.22%)
May 05, 2020 54.85 55.34 54.06 54.22 2,330,030 -0.05(-0.09%)
May 04, 2020 54.85 54.90 52.96 54.27 2,753,986 -1.62(-2.90%)
May 01, 2020 56.02 56.32 55.01 55.89 2,367,700 -1.14(-2.00%)
Apr 30, 2020 59.68 60.05 56.89 57.03 3,186,485 -4.33(-7.06%)
Apr 29, 2020 57.83 62.57 57.83 61.36 6,059,645 +4.86(+8.60%)
Apr 28, 2020 54.50 56.98 54.04 56.50 3,392,585 +2.16(+3.97%)
Apr 27, 2020 52.56 54.77 52.56 54.34 3,014,620 +2.31(+4.44%)
Apr 24, 2020 51.74 52.37 51.22 52.03 1,593,500 +0.54(+1.05%)
Apr 23, 2020 50.96 53.38 50.80 51.49 1,897,722 +0.80(+1.58%)
Apr 22, 2020 52.41 52.68 50.47 50.69 2,179,516 -0.65(-1.27%)
Apr 21, 2020 52.12 53.03 50.84 51.34 2,785,638 -2.58(-4.78%)
Apr 20, 2020 53.40 55.38 52.08 53.92 2,649,715 -0.65(-1.19%)
Apr 17, 2020 54.72 56.30 53.62 54.57 2,450,700 +1.55(+2.92%)
Apr 16, 2020 52.36 53.30 49.58 53.02 3,335,028 +1.06(+2.04%)
Apr 15, 2020 53.95 54.34 50.78 51.96 3,606,493 -3.63(-6.53%)
Apr 14, 2020 56.96 57.02 55.47 55.59 1,997,807 -0.16(-0.29%)
Apr 13, 2020 56.37 56.53 53.94 55.75 2,116,557 -1.05(-1.85%)
Apr 09, 2020 55.60 57.66 55.45 56.80 2,532,300 +2.13(+3.90%)
Apr 08, 2020 54.44 55.15 52.90 54.67 2,470,642 +0.41(+0.76%)
Apr 07, 2020 56.45 56.75 54.19 54.26 2,827,194 +0.56(+1.04%)
Apr 06, 2020 51.82 54.05 51.09 53.70 2,223,692 +4.11(+8.29%)
Apr 03, 2020 51.80 53.27 49.48 49.59 2,310,600 -2.52(-4.84%)
Apr 02, 2020 51.13 54.10 50.18 52.11 2,678,711 +0.44(+0.85%)
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.