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 28, 2024 95.02 95.71 95.68 95.37 2,281,062 +1.58(+1.68%)
Mar 27, 2024 91.79 93.83 91.79 93.79 1,280,664 +2.35(+2.57%)
Mar 26, 2024 92.12 92.37 91.41 91.45 1,547,488 -0.58(-0.63%)
Mar 25, 2024 92.52 93.66 91.95 92.03 1,709,280 -0.59(-0.64%)
Mar 22, 2024 93.28 93.97 92.43 92.62 1,336,649 -0.34(-0.36%)
Mar 21, 2024 92.88 93.59 92.48 92.95 1,147,146 +0.05(+0.05%)
Mar 20, 2024 91.99 92.94 91.56 92.91 1,170,908 +0.90(+0.97%)
Mar 19, 2024 91.55 92.82 91.21 92.01 1,950,967 +0.59(+0.65%)
Mar 18, 2024 91.09 92.01 90.58 91.42 1,823,492 +0.48(+0.53%)
Mar 15, 2024 90.59 92.22 90.59 90.93 6,613,857 -0.36(-0.40%)
Mar 14, 2024 93.78 93.89 90.54 91.30 3,179,267 -3.00(-3.18%)
Mar 13, 2024 93.49 94.67 93.38 94.30 1,765,980 +0.81(+0.86%)
Mar 12, 2024 93.28 93.96 92.73 93.49 1,969,329 +0.43(+0.47%)
Mar 11, 2024 90.42 93.15 90.42 93.05 1,869,120 +2.68(+2.97%)
Mar 08, 2024 90.77 91.35 90.35 90.37 1,652,243 -0.34(-0.38%)
Mar 07, 2024 88.93 90.80 88.77 90.72 1,629,634 +2.09(+2.36%)
Mar 06, 2024 87.53 88.75 86.80 88.62 1,289,714 +1.51(+1.73%)
Mar 05, 2024 87.18 88.43 86.66 87.12 1,415,099 -0.14(-0.16%)
Mar 04, 2024 86.95 87.69 86.33 87.25 1,618,389 +0.74(+0.86%)
Mar 01, 2024 86.44 86.74 85.77 86.51 1,183,694 +0.05(+0.06%)
Feb 29, 2024 86.39 86.78 85.92 86.46 1,686,303 +0.28(+0.33%)
Feb 28, 2024 86.75 87.16 85.51 86.18 1,360,828 -1.04(-1.19%)
Feb 27, 2024 87.16 87.46 86.55 87.22 770,621 +0.07(+0.08%)
Feb 26, 2024 86.68 87.51 86.43 87.15 1,517,142 +0.48(+0.55%)
Feb 23, 2024 86.64 87.05 85.61 86.67 1,389,327 +0.28(+0.33%)
Feb 22, 2024 86.47 86.98 85.84 86.38 1,319,558 -0.30(-0.35%)
Feb 21, 2024 86.27 86.74 85.92 86.69 1,139,517 +0.25(+0.29%)
Feb 20, 2024 85.45 86.53 85.31 86.43 1,455,103 +0.83(+0.97%)
Feb 16, 2024 84.92 86.01 84.57 85.60 1,261,526 +0.47(+0.55%)
Feb 15, 2024 84.21 86.50 84.03 85.13 1,449,000 +1.21(+1.45%)
Feb 14, 2024 83.82 84.02 82.58 83.92 1,314,872 +0.64(+0.76%)
Feb 13, 2024 84.08 84.69 82.70 83.28 1,957,503 -1.28(-1.52%)
Feb 12, 2024 82.85 85.08 82.85 84.56 1,345,993 +1.82(+2.20%)
Feb 09, 2024 84.77 85.21 82.61 82.75 1,676,321 -2.00(-2.35%)
Feb 08, 2024 84.67 84.83 82.75 84.74 2,692,407 +0.30(+0.36%)
Feb 07, 2024 87.94 88.88 84.19 84.44 4,498,869 -2.62(-3.01%)
Feb 06, 2024 86.67 87.51 86.65 87.06 1,846,531 +0.20(+0.23%)
Feb 05, 2024 87.17 87.38 86.21 86.86 1,694,726 -1.13(-1.29%)
Feb 02, 2024 87.64 88.60 87.23 88.00 1,859,346 +0.15(+0.17%)
Feb 01, 2024 88.56 88.79 87.09 87.85 1,712,623 -0.56(-0.63%)
Jan 31, 2024 89.23 89.74 88.41 88.41 2,017,969 -0.98(-1.09%)
Jan 30, 2024 89.18 89.71 88.66 89.39 1,031,734 +0.04(+0.04%)
Jan 29, 2024 89.01 89.45 88.23 89.35 1,030,368 +0.44(+0.50%)
Jan 26, 2024 89.36 89.79 88.37 88.91 1,341,592 -0.09(-0.10%)
Jan 25, 2024 87.99 89.03 87.89 89.00 1,323,699 +1.79(+2.05%)
Jan 24, 2024 88.04 88.58 87.13 87.21 1,659,874 -0.33(-0.38%)
Jan 23, 2024 87.27 88.01 86.78 87.54 1,301,915 +0.69(+0.80%)
Jan 22, 2024 86.18 87.12 86.07 86.84 1,271,681 +0.88(+1.02%)
Jan 19, 2024 86.27 86.57 84.75 85.96 1,614,100 -0.06(-0.07%)
Jan 18, 2024 86.16 86.35 84.95 86.02 1,488,222 +0.28(+0.33%)
Jan 17, 2024 85.95 86.56 85.28 85.74 1,458,056 -0.77(-0.89%)
Jan 16, 2024 86.51 86.79 85.86 86.51 2,323,329 -0.31(-0.36%)
Jan 12, 2024 87.66 87.66 86.07 86.82 1,273,010 -0.38(-0.44%)
Jan 11, 2024 87.23 87.82 85.48 87.21 2,027,367 +0.90(+1.04%)
Jan 10, 2024 86.47 87.50 85.95 86.31 2,002,993 -0.16(-0.18%)
Jan 09, 2024 85.69 86.50 85.15 86.46 1,832,848 +0.17(+0.19%)
Jan 08, 2024 84.13 86.31 84.00 86.30 920,971 +2.29(+2.72%)
Jan 05, 2024 83.64 84.52 83.63 84.01 1,142,535 +0.77(+0.93%)
Jan 04, 2024 83.46 84.11 82.76 83.23 1,223,485 +0.10(+0.12%)
Jan 03, 2024 84.93 85.17 83.11 83.14 1,467,157 -2.21(-2.59%)
Jan 02, 2024 84.37 85.51 84.28 85.35 1,361,888 +0.72(+0.86%)
Dec 29, 2023 84.84 85.02 84.19 84.62 780,356 -0.22(-0.25%)
Dec 28, 2023 84.70 85.16 84.55 84.84 734,400 +0.09(+0.10%)
Dec 27, 2023 84.67 85.37 84.32 84.75 840,565 -0.06(-0.07%)
Dec 26, 2023 84.52 85.10 83.98 84.81 884,463 +0.61(+0.72%)
Dec 22, 2023 84.70 85.18 83.86 84.20 1,254,899 -0.34(-0.40%)
Dec 21, 2023 83.75 84.67 83.46 84.55 869,188 +1.37(+1.65%)
Dec 20, 2023 83.90 84.49 83.12 83.18 1,177,928 -0.92(-1.10%)
Dec 19, 2023 84.10 84.33 83.62 84.10 1,148,662 +0.35(+0.42%)
Dec 18, 2023 83.98 84.10 82.96 83.75 1,092,108 -0.47(-0.55%)
Dec 15, 2023 83.72 86.01 83.25 84.21 4,511,160 +0.36(+0.43%)
Dec 14, 2023 82.01 83.86 81.16 83.85 2,328,817 +2.43(+2.98%)
Dec 13, 2023 81.48 81.69 80.50 81.43 1,591,089 -0.03(-0.04%)
Dec 12, 2023 81.63 82.10 81.14 81.46 1,256,929 -0.09(-0.11%)
Dec 11, 2023 79.82 82.33 79.81 81.55 2,181,326 +2.05(+2.58%)
Dec 08, 2023 79.61 79.75 79.01 79.50 1,110,580 -0.16(-0.19%)
Dec 07, 2023 79.67 80.08 78.98 79.65 1,273,400 +0.15(+0.18%)
Dec 06, 2023 79.34 80.10 79.06 79.51 1,254,973 +0.53(+0.68%)
Dec 05, 2023 79.60 79.68 78.51 78.97 1,180,907 -0.96(-1.20%)
Dec 04, 2023 79.20 80.40 79.14 79.94 987,343 +0.56(+0.71%)
Dec 01, 2023 78.33 79.44 77.62 79.37 851,003 +1.14(+1.46%)
Nov 30, 2023 77.72 78.40 77.31 78.23 1,795,529 +0.82(+1.05%)
Nov 29, 2023 77.20 77.78 76.80 77.41 1,148,033 +0.63(+0.82%)
Nov 28, 2023 76.84 77.42 76.55 76.78 1,514,751 -0.06(-0.08%)
Nov 27, 2023 77.15 77.44 76.79 76.84 971,459 -0.86(-1.11%)
Nov 24, 2023 77.32 77.70 76.78 77.70 399,368 +0.71(+0.92%)
Nov 22, 2023 76.64 77.36 76.40 77.00 811,164 +0.67(+0.88%)
Nov 21, 2023 76.68 76.98 76.31 76.33 767,830 -0.49(-0.63%)
Nov 20, 2023 76.58 77.41 75.95 76.81 1,187,588 +0.11(+0.14%)
Nov 17, 2023 75.14 76.71 74.84 76.70 1,718,092 +2.03(+2.72%)
Nov 16, 2023 75.83 76.57 74.61 74.68 1,585,231 -1.16(-1.54%)
Nov 15, 2023 75.84 76.77 75.72 75.84 1,386,623 -0.06(-0.08%)
Nov 14, 2023 74.45 76.33 74.27 75.90 1,071,031 +2.44(+3.33%)
Nov 13, 2023 73.18 73.56 72.60 73.45 969,389 -0.03(-0.04%)
Nov 10, 2023 72.67 73.57 72.19 73.48 952,184 +0.74(+1.01%)
Nov 09, 2023 73.87 73.87 72.30 72.75 933,633 -0.67(-0.91%)
Nov 08, 2023 74.37 74.76 73.28 73.42 928,549 -0.96(-1.29%)
Nov 07, 2023 73.95 74.46 73.79 74.38 953,232 -0.39(-0.52%)
Nov 06, 2023 75.18 75.38 74.36 74.76 818,249 -0.57(-0.76%)
Nov 03, 2023 75.09 75.67 74.70 75.34 752,402 +1.02(+1.37%)
Nov 02, 2023 72.93 74.34 72.66 74.32 1,042,098 +2.06(+2.85%)
Nov 01, 2023 72.84 73.03 71.48 72.26 1,130,265 -0.42(-0.57%)
Oct 31, 2023 72.45 72.75 71.88 72.68 1,112,440 +0.38(+0.52%)
Oct 30, 2023 71.79 72.55 71.39 72.30 1,196,811 +0.51(+0.72%)
Oct 27, 2023 72.20 72.67 71.66 71.79 1,374,520 -0.28(-0.39%)
Oct 26, 2023 71.91 72.86 71.59 72.07 1,409,924 -0.11(-0.15%)
Oct 25, 2023 72.09 72.88 71.88 72.17 1,452,005 -0.10(-0.13%)
Oct 24, 2023 73.73 73.87 71.47 72.27 1,963,795 -1.06(-1.44%)
Oct 23, 2023 71.74 74.05 71.59 73.33 2,069,224 +1.59(+2.22%)
Oct 20, 2023 71.54 72.63 71.10 71.74 1,963,249 -0.27(-0.38%)
Oct 19, 2023 73.08 73.68 71.99 72.01 1,785,018 -1.08(-1.47%)
Oct 18, 2023 72.96 73.67 72.40 73.09 2,533,466 -1.17(-1.58%)
Oct 17, 2023 73.55 74.56 73.49 74.26 2,032,146 +0.50(+0.68%)
Oct 16, 2023 72.80 73.79 72.59 73.75 1,629,401 +1.43(+1.97%)
Oct 13, 2023 73.10 73.48 72.15 72.33 1,414,040 -0.99(-1.35%)
Oct 12, 2023 73.91 74.05 72.93 73.32 1,864,106 +0.71(+0.98%)
Oct 11, 2023 73.07 73.73 72.03 72.61 1,470,403 -0.43(-0.58%)
Oct 10, 2023 73.06 73.49 72.45 73.04 1,627,650 +0.37(+0.51%)
Oct 09, 2023 71.74 73.13 71.58 72.67 926,633 +0.63(+0.88%)
Oct 06, 2023 70.47 72.56 70.46 72.04 1,239,295 +1.30(+1.84%)
Oct 05, 2023 71.12 71.37 70.61 70.74 1,146,625 -0.38(-0.53%)
Oct 04, 2023 70.11 71.18 70.05 71.12 1,398,724 +0.81(+1.15%)
Oct 03, 2023 70.95 71.31 70.05 70.31 1,077,792 -0.86(-1.21%)
Oct 02, 2023 71.78 72.14 70.50 71.17 1,427,551 -1.09(-1.50%)
Sep 29, 2023 72.29 72.43 71.77 72.26 1,366,493 +0.42(+0.58%)
Sep 28, 2023 71.43 72.47 70.88 71.84 1,246,266 +0.64(+0.90%)
Sep 27, 2023 71.55 71.91 70.52 71.20 1,399,586 -0.07(-0.10%)
Sep 26, 2023 71.58 71.98 71.26 71.27 1,351,746 -0.91(-1.26%)
Sep 25, 2023 71.22 72.49 72.08 72.18 1,225,316 +0.64(+0.89%)
Sep 22, 2023 72.65 72.82 71.33 71.54 1,096,798 -0.92(-1.27%)
Sep 21, 2023 72.57 73.23 72.30 72.46 1,786,346 -0.16(-0.21%)
Sep 20, 2023 73.73 73.93 72.45 72.62 1,792,091 -1.18(-1.60%)
Sep 19, 2023 74.40 74.92 73.74 73.80 1,143,734 -0.64(-0.87%)
Sep 18, 2023 73.93 74.85 73.01 74.45 1,502,532 +0.03(+0.04%)
Sep 15, 2023 75.67 75.70 74.14 74.42 3,226,300 -0.94(-1.25%)
Sep 14, 2023 75.17 75.59 74.70 75.36 2,229,657 +0.60(+0.80%)
Sep 13, 2023 76.14 76.49 74.55 74.76 1,663,300 -1.25(-1.64%)
Sep 12, 2023 75.85 76.47 75.61 76.01 809,698 -0.35(-0.45%)
Sep 11, 2023 76.36 76.98 75.91 76.36 910,502 +0.51(+0.67%)
Sep 08, 2023 76.74 76.76 75.34 75.85 1,096,908 -0.64(-0.84%)
Sep 07, 2023 76.98 77.11 76.19 76.50 1,525,591 -0.58(-0.75%)
Sep 06, 2023 76.46 77.34 75.74 77.07 1,063,895 +0.48(+0.63%)
Sep 05, 2023 76.72 77.29 76.08 76.59 1,389,915 -0.52(-0.67%)
Sep 01, 2023 78.17 78.25 76.43 77.11 1,520,575 -0.77(-0.99%)
Aug 31, 2023 77.99 77.99 77.34 77.88 2,246,299 +0.12(+0.15%)
Aug 30, 2023 77.84 78.08 77.30 77.76 1,151,474 +0.17(+0.22%)
Aug 29, 2023 77.35 77.80 76.96 77.59 991,105 +0.26(+0.34%)
Aug 28, 2023 77.31 77.70 76.92 77.33 609,982 +0.56(+0.73%)
Aug 25, 2023 76.83 77.12 76.13 76.77 1,619,669 +0.54(+0.71%)
Aug 24, 2023 76.72 77.72 76.16 76.24 683,860 -0.76(-0.99%)
Aug 23, 2023 76.20 77.35 76.08 77.00 900,747 +0.91(+1.20%)
Aug 22, 2023 76.04 76.40 75.69 76.08 1,058,896 -0.18(-0.24%)
Aug 21, 2023 76.73 77.00 75.55 76.26 836,423 -0.56(-0.73%)
Aug 18, 2023 75.28 77.09 75.00 76.82 1,537,904 +1.22(+1.61%)
Aug 17, 2023 76.71 77.04 75.59 75.60 1,279,785 -0.85(-1.11%)
Aug 16, 2023 76.50 77.39 76.27 76.45 1,250,227 -0.52(-0.67%)
Aug 15, 2023 76.36 77.28 75.60 76.97 1,451,115 +0.11(+0.14%)
Aug 14, 2023 76.72 76.93 76.24 76.86 1,653,546 +0.04(+0.05%)
Aug 11, 2023 76.35 77.26 76.24 76.82 1,443,598 +0.09(+0.11%)
Aug 10, 2023 77.54 78.13 76.52 76.74 1,173,692 -0.48(-0.62%)
Aug 09, 2023 77.07 78.00 76.76 77.22 1,404,521 -0.05(-0.06%)
Aug 08, 2023 77.78 78.11 77.24 77.26 2,112,533 -1.10(-1.40%)
Aug 07, 2023 78.89 79.32 77.92 78.36 1,954,034 -0.09(-0.11%)
Aug 04, 2023 78.09 79.89 77.81 78.45 2,220,419 -0.31(-0.39%)
Aug 03, 2023 79.16 79.39 78.39 78.75 1,475,854 -0.72(-0.91%)
Aug 02, 2023 79.54 80.90 79.30 79.48 1,949,730 -0.17(-0.22%)
Aug 01, 2023 80.76 81.08 79.15 79.65 1,854,480 -1.70(-2.09%)
Jul 31, 2023 79.79 81.53 79.79 81.35 5,442,847 +1.99(+2.51%)
Jul 28, 2023 79.75 79.90 78.86 79.36 2,101,567 +0.20(+0.26%)
Jul 27, 2023 79.94 79.94 78.68 79.16 2,588,945 -0.55(-0.69%)
Jul 26, 2023 79.51 80.34 79.51 79.71 1,788,592 +0.30(+0.38%)
Jul 25, 2023 79.87 80.59 78.96 79.41 2,376,606 -0.47(-0.59%)
Jul 24, 2023 79.84 80.64 78.66 79.88 2,743,520 -0.69(-0.86%)
Jul 21, 2023 82.57 82.90 80.28 80.57 4,508,908 -4.19(-4.94%)
Jul 20, 2023 84.58 85.45 83.62 84.76 4,650,263 +0.37(+0.44%)
Jul 19, 2023 85.29 87.72 82.76 84.39 8,476,483 -9.75(-10.36%)
Jul 18, 2023 94.03 95.40 93.79 94.14 3,072,839 -0.30(-0.32%)
Jul 17, 2023 92.50 94.72 91.42 94.43 1,857,500 +1.87(+2.01%)
Jul 14, 2023 92.33 92.63 91.75 92.57 1,051,063 -0.11(-0.11%)
Jul 13, 2023 91.77 93.27 91.57 92.67 1,195,176 +1.16(+1.27%)
Jul 12, 2023 93.29 93.50 91.43 91.51 1,774,583 -1.03(-1.11%)
Jul 11, 2023 89.79 92.74 89.54 92.54 1,332,213 +3.01(+3.36%)
Jul 10, 2023 88.82 89.87 88.71 89.53 1,346,749 +0.13(+0.15%)
Jul 07, 2023 88.19 90.08 87.91 89.40 1,392,219 +0.81(+0.91%)
Jul 06, 2023 90.44 90.44 88.29 88.59 1,346,124 -1.79(-1.98%)
Jul 05, 2023 91.06 91.30 89.77 90.38 1,446,278 -1.49(-1.62%)
Jul 03, 2023 91.27 92.26 90.93 91.87 632,956 +0.39(+0.43%)
Jun 30, 2023 91.08 91.71 90.59 91.47 1,281,381 +0.98(+1.08%)
Jun 29, 2023 92.17 92.24 90.39 90.49 1,355,334 -2.26(-2.44%)
Jun 28, 2023 92.87 93.02 91.68 92.75 1,632,769 -0.26(-0.28%)
Jun 27, 2023 90.76 93.46 90.76 93.01 1,199,490 +2.41(+2.66%)
Jun 26, 2023 89.79 91.14 89.54 90.60 1,111,521 +1.02(+1.14%)
Jun 23, 2023 90.72 91.18 89.37 89.58 2,222,878 -1.89(-2.07%)
Jun 22, 2023 91.36 91.92 89.69 91.47 1,466,063 +0.62(+0.69%)
Jun 21, 2023 90.18 91.43 89.86 90.85 1,255,549 +0.82(+0.91%)
Jun 20, 2023 90.93 92.13 90.02 90.03 1,843,879 -1.44(-1.58%)
Jun 16, 2023 91.77 92.50 91.25 91.47 2,690,371 -0.43(-0.47%)
Jun 15, 2023 90.88 92.19 90.43 91.91 1,030,311 +0.94(+1.04%)
Jun 14, 2023 91.86 92.90 90.50 90.96 1,203,358 -0.72(-0.79%)
Jun 13, 2023 91.27 92.43 91.18 91.68 1,114,741 +0.07(+0.07%)
Jun 12, 2023 90.88 91.66 90.23 91.62 1,392,824 +0.78(+0.86%)
Jun 09, 2023 90.79 91.25 90.28 90.84 1,292,483 +0.03(+0.03%)
Jun 08, 2023 90.37 91.31 89.83 90.81 1,103,633 +0.35(+0.38%)
Jun 07, 2023 88.93 91.36 88.56 90.46 2,318,201 +1.90(+2.14%)
Jun 06, 2023 86.98 88.82 86.60 88.56 1,627,910 +1.68(+1.93%)
Jun 05, 2023 86.76 87.19 86.22 86.89 1,146,075 -0.26(-0.30%)
Jun 02, 2023 85.54 87.54 85.43 87.14 1,433,682 +1.93(+2.26%)
Jun 01, 2023 84.61 85.43 83.83 85.22 1,433,704 +1.06(+1.26%)
May 31, 2023 86.12 86.44 83.25 84.16 3,575,657 -2.08(-2.41%)
May 30, 2023 85.57 86.81 85.28 86.24 1,609,599 +0.40(+0.47%)
May 26, 2023 85.46 86.31 85.30 85.84 1,301,220 +0.79(+0.93%)
May 25, 2023 86.38 86.99 84.76 85.04 1,716,109 -1.69(-1.95%)
May 24, 2023 87.63 87.63 86.53 86.73 1,249,432 -1.10(-1.25%)
May 23, 2023 88.40 88.81 87.76 87.83 1,110,664 -0.73(-0.82%)
May 22, 2023 89.37 89.61 88.21 88.56 979,365 -0.48(-0.54%)
May 19, 2023 90.04 90.44 88.86 89.03 1,243,385 -0.88(-0.98%)
May 18, 2023 88.91 89.95 88.70 89.91 1,456,020 +1.23(+1.39%)
May 17, 2023 88.35 88.97 87.57 88.68 1,626,439 +1.00(+1.14%)
May 16, 2023 87.31 88.03 86.26 87.68 1,154,670 +0.15(+0.17%)
May 15, 2023 88.62 88.64 86.83 87.52 1,679,326 -1.07(-1.21%)
May 12, 2023 87.27 88.74 86.89 88.59 1,748,241 +1.63(+1.88%)
May 11, 2023 86.53 87.31 86.00 86.96 1,496,701 -0.01(-0.01%)
May 10, 2023 88.01 88.19 86.07 86.97 1,352,879 -0.51(-0.58%)
May 09, 2023 88.04 88.25 87.45 87.48 2,075,260 -0.30(-0.34%)
May 08, 2023 86.58 87.90 85.37 87.77 2,354,628 +2.13(+2.48%)
May 05, 2023 84.37 85.69 83.88 85.64 1,630,369 +1.94(+2.31%)
May 04, 2023 81.67 83.85 80.24 83.71 2,650,544 +0.65(+0.78%)
May 03, 2023 87.23 87.48 82.67 83.06 2,652,613 -3.82(-4.39%)
May 02, 2023 87.61 87.73 85.53 86.88 1,900,647 -1.09(-1.24%)
May 01, 2023 86.67 89.08 86.67 87.96 2,072,486 +1.54(+1.78%)
Apr 28, 2023 85.81 87.13 85.81 86.43 2,131,797 +0.30(+0.34%)
Apr 27, 2023 85.34 86.46 83.52 86.13 2,334,329 -0.27(-0.31%)
Apr 26, 2023 87.65 88.72 86.10 86.40 1,992,629 -2.43(-2.74%)
Apr 25, 2023 89.22 89.52 88.48 88.83 1,283,039 -0.66(-0.74%)
Apr 24, 2023 89.68 90.20 89.29 89.49 1,559,823 -0.07(-0.07%)
Apr 21, 2023 88.06 89.66 87.62 89.56 1,726,940 +1.52(+1.72%)
Apr 20, 2023 86.95 88.65 86.92 88.04 1,581,175 +0.10(+0.11%)
Apr 19, 2023 91.56 91.79 87.66 87.94 3,421,179 -3.80(-4.14%)
Apr 18, 2023 91.80 92.35 91.22 91.74 2,486,635 +0.41(+0.45%)
Apr 17, 2023 90.50 91.43 89.96 91.33 1,855,224 +0.67(+0.74%)
Apr 14, 2023 89.81 90.79 89.75 90.66 1,510,837 +0.57(+0.64%)
Apr 13, 2023 89.72 90.18 89.23 90.09 1,300,887 +0.78(+0.88%)
Apr 12, 2023 89.50 90.18 88.96 89.31 1,282,132 +0.02(+0.02%)
Apr 11, 2023 89.22 90.63 88.97 89.29 1,756,152 +0.34(+0.39%)
Apr 10, 2023 88.49 89.10 88.25 88.95 1,270,477 +0.15(+0.17%)
Apr 06, 2023 89.34 89.36 88.38 88.79 1,356,303 -0.57(-0.64%)
Apr 05, 2023 89.70 89.70 88.43 89.37 1,545,083 -1.09(-1.20%)
Apr 04, 2023 90.96 91.80 90.38 90.45 2,581,728 -0.39(-0.43%)
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.