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 (%)
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%)
Dec 01, 2020 55.52 56.33 54.62 55.07 2,581,146 +0.32(+0.59%)
Nov 30, 2020 54.75 55.57 54.37 54.75 4,876,653 +0.00(+0.00%)
Nov 27, 2020 55.30 55.85 54.73 54.75 1,755,420 -1.02(-1.82%)
Nov 25, 2020 55.12 56.10 55.05 55.77 3,269,650 -0.23(-0.42%)
Nov 24, 2020 54.03 56.59 53.88 56.00 5,080,079 +2.90(+5.47%)
Nov 23, 2020 52.38 53.42 51.80 53.10 1,932,863 +1.26(+2.43%)
Nov 20, 2020 51.33 51.98 51.13 51.84 1,948,740 +0.23(+0.44%)
Nov 19, 2020 51.53 51.74 50.51 51.61 1,938,494 -0.27(-0.52%)
Nov 18, 2020 53.54 53.64 51.86 51.88 3,419,638 -1.86(-3.46%)
Nov 17, 2020 53.01 54.15 52.77 53.74 2,382,928 -0.03(-0.06%)
Nov 16, 2020 52.78 53.84 52.10 53.78 4,234,923 +3.06(+6.03%)
Nov 13, 2020 49.30 50.76 49.23 50.72 2,773,230 +1.85(+3.79%)
Nov 12, 2020 49.06 49.73 48.47 48.87 6,192,814 -0.87(-1.75%)
Nov 11, 2020 49.67 50.22 48.95 49.73 5,118,744 +0.20(+0.40%)
Nov 10, 2020 48.82 49.90 48.33 49.53 6,292,000 +1.31(+2.72%)
Nov 09, 2020 45.67 49.46 45.59 48.22 7,151,511 +6.20(+14.74%)
Nov 06, 2020 42.79 43.16 41.76 42.03 2,440,327 -0.83(-1.95%)
Nov 05, 2020 42.03 43.43 41.75 42.86 2,348,290 +1.29(+3.09%)
Nov 04, 2020 43.25 43.25 41.38 41.57 4,322,220 -1.92(-4.42%)
Nov 03, 2020 43.10 44.28 42.83 43.49 3,704,721 +1.16(+2.73%)
Nov 02, 2020 41.68 42.76 41.42 42.34 3,277,809 +1.32(+3.22%)
Oct 30, 2020 39.76 41.19 39.70 41.02 3,530,517 +1.22(+3.06%)
Oct 29, 2020 39.74 40.31 38.67 39.80 4,796,632 -0.25(-0.63%)
Oct 28, 2020 41.80 42.23 39.94 40.05 4,173,326 -2.37(-5.59%)
Oct 27, 2020 46.06 46.06 42.13 42.43 7,537,617 -2.10(-4.72%)
Oct 26, 2020 45.45 45.48 44.21 44.53 3,066,844 -1.29(-2.81%)
Oct 23, 2020 45.39 45.87 45.03 45.81 2,639,517 +0.99(+2.21%)
Oct 22, 2020 45.02 45.19 44.09 44.82 2,463,651 +0.07(+0.16%)
Oct 21, 2020 44.57 45.33 43.94 44.75 2,458,415 +0.30(+0.68%)
Oct 20, 2020 44.71 44.81 44.16 44.45 1,685,353 +0.27(+0.61%)
Oct 19, 2020 45.68 45.72 44.02 44.18 1,799,423 -1.43(-3.13%)
Oct 16, 2020 45.82 45.98 44.91 45.61 2,012,951 -0.27(-0.59%)
Oct 15, 2020 45.28 46.08 44.27 45.88 2,129,312 -0.34(-0.73%)
Oct 14, 2020 45.65 46.54 45.65 46.21 2,484,295 +0.28(+0.61%)
Oct 13, 2020 46.54 46.83 45.81 45.94 2,364,326 -0.51(-1.10%)
Oct 12, 2020 46.24 46.78 45.91 46.45 2,958,012 +0.85(+1.87%)
Oct 09, 2020 46.51 46.71 45.52 45.60 2,486,701 -0.59(-1.28%)
Oct 08, 2020 45.82 46.24 45.62 46.19 2,233,702 +0.87(+1.92%)
Oct 07, 2020 44.94 45.63 44.75 45.32 1,747,341 +0.81(+1.82%)
Oct 06, 2020 45.35 45.84 44.35 44.51 2,014,114 -0.42(-0.93%)
Oct 05, 2020 44.97 45.58 44.44 44.93 1,986,085 +0.32(+0.72%)
Oct 02, 2020 42.56 44.84 42.42 44.61 1,902,827 +1.53(+3.55%)
Oct 01, 2020 43.15 43.37 42.62 43.08 1,862,121 +0.06(+0.14%)
Sep 30, 2020 42.74 43.43 42.52 43.02 2,120,169 +0.56(+1.33%)
Sep 29, 2020 43.04 43.39 42.17 42.45 1,692,351 -0.69(-1.59%)
Sep 28, 2020 43.38 43.70 42.94 43.14 1,947,157 +0.43(+1.00%)
Sep 25, 2020 42.14 42.80 41.83 42.71 1,637,241 +0.22(+0.51%)
Sep 24, 2020 42.43 43.08 41.71 42.50 1,589,346 +0.08(+0.18%)
Sep 23, 2020 43.30 44.14 42.32 42.42 2,338,438 -0.78(-1.81%)
Sep 22, 2020 42.87 43.48 42.66 43.20 2,061,729 +0.40(+0.93%)
Sep 21, 2020 43.96 44.19 42.52 42.80 3,557,190 -2.00(-4.46%)
Sep 18, 2020 45.69 46.39 44.69 44.80 3,575,395 -1.21(-2.63%)
Sep 17, 2020 45.73 46.50 45.46 46.01 2,096,047 -0.28(-0.61%)
Sep 16, 2020 46.42 47.37 46.06 46.29 2,548,267 +0.18(+0.39%)
Sep 15, 2020 46.25 47.01 45.62 46.11 2,245,248 -0.10(-0.22%)
Sep 14, 2020 45.41 46.84 45.10 46.21 1,857,848 +1.30(+2.89%)
Sep 11, 2020 44.50 45.11 44.22 44.92 1,767,537 +0.45(+1.00%)
Sep 10, 2020 45.51 46.03 44.28 44.47 2,014,161 -1.03(-2.26%)
Sep 09, 2020 46.13 46.50 45.48 45.50 1,616,481 -0.71(-1.54%)
Sep 08, 2020 46.33 46.65 45.79 46.21 2,013,391 -0.21(-0.46%)
Sep 04, 2020 46.84 47.48 46.14 46.43 1,538,412 -0.18(-0.39%)
Sep 03, 2020 46.82 48.03 46.05 46.61 2,259,000 +0.31(+0.67%)
Sep 02, 2020 45.44 46.61 45.29 46.30 2,003,040 +0.78(+1.72%)
Sep 01, 2020 46.12 46.23 45.49 45.52 1,953,261 -0.92(-1.98%)
Aug 31, 2020 47.26 47.45 46.36 46.44 1,985,862 -0.88(-1.85%)
Aug 28, 2020 47.20 47.44 46.60 47.31 1,225,185 +0.13(+0.27%)
Aug 27, 2020 46.42 47.75 46.42 47.18 2,142,498 +1.12(+2.42%)
Aug 26, 2020 45.99 46.36 45.34 46.07 1,819,581 -0.12(-0.26%)
Aug 25, 2020 46.79 47.20 45.68 46.19 1,261,957 -0.59(-1.27%)
Aug 24, 2020 45.25 46.97 44.94 46.78 1,994,491 +1.67(+3.69%)
Aug 21, 2020 45.31 45.48 44.56 45.11 2,283,681 -0.27(-0.59%)
Aug 20, 2020 45.86 46.04 45.35 45.38 1,457,768 -0.75(-1.62%)
Aug 19, 2020 46.38 46.98 45.95 46.13 1,253,307 -0.33(-0.72%)
Aug 18, 2020 46.20 46.89 45.93 46.46 1,746,331 +0.25(+0.54%)
Aug 17, 2020 46.96 47.18 45.94 46.21 2,286,302 -0.88(-1.86%)
Aug 14, 2020 46.31 47.53 46.31 47.09 1,302,647 +0.45(+0.98%)
Aug 13, 2020 46.05 46.97 45.82 46.63 1,463,835 +0.15(+0.31%)
Aug 12, 2020 48.17 48.34 46.43 46.49 2,041,987 -1.36(-2.85%)
Aug 11, 2020 47.96 49.25 47.73 47.85 1,968,674 +0.63(+1.33%)
Aug 10, 2020 45.89 47.44 45.78 47.23 2,332,604 +1.49(+3.27%)
Aug 07, 2020 45.65 45.76 45.04 45.73 2,117,108 -0.35(-0.76%)
Aug 06, 2020 45.07 46.32 45.01 46.08 2,410,305 +0.84(+1.86%)
Aug 05, 2020 46.03 46.26 45.11 45.24 2,832,027 -0.38(-0.83%)
Aug 04, 2020 45.89 46.42 45.47 45.62 2,315,721 -0.48(-1.04%)
Aug 03, 2020 46.22 46.86 45.67 46.10 2,647,735 -0.03(-0.06%)
Jul 31, 2020 45.43 46.19 44.84 46.13 3,980,279 +0.40(+0.88%)
Jul 30, 2020 45.83 46.06 44.98 45.72 2,919,969 -0.65(-1.41%)
Jul 29, 2020 46.92 47.65 46.14 46.38 6,644,991 -0.55(-1.17%)
Jul 28, 2020 45.50 47.44 44.86 46.92 5,996,397 -2.02(-4.12%)
Jul 27, 2020 48.18 49.32 47.87 48.94 4,385,770 +0.39(+0.80%)
Jul 24, 2020 48.60 49.55 47.77 48.56 2,792,835 +0.20(+0.41%)
Jul 23, 2020 48.99 49.56 48.00 48.36 3,083,741 +1.16(+2.46%)
Jul 22, 2020 46.68 47.47 46.47 47.20 1,644,751 +0.41(+0.88%)
Jul 21, 2020 46.48 47.58 46.37 46.79 1,494,643 +0.46(+0.98%)
Jul 20, 2020 47.41 47.41 45.54 46.33 1,994,325 -1.48(-3.09%)
Jul 17, 2020 48.27 48.35 47.24 47.81 1,767,654 -0.48(-1.00%)
Jul 16, 2020 48.09 48.92 47.59 48.29 1,575,893 +0.02(+0.04%)
Jul 15, 2020 48.08 48.61 47.47 48.27 2,026,939 +1.18(+2.50%)
Jul 14, 2020 46.62 47.45 46.20 47.10 1,664,790 +0.28(+0.61%)
Jul 13, 2020 46.59 47.61 46.42 46.81 2,275,848 +0.61(+1.32%)
Jul 10, 2020 44.37 46.63 44.24 46.20 1,989,906 +1.85(+4.18%)
Jul 09, 2020 45.88 46.00 43.67 44.35 3,061,015 -1.67(-3.62%)
Jul 08, 2020 47.61 47.64 45.59 46.01 3,805,714 -1.81(-3.79%)
Jul 07, 2020 46.92 47.83 46.46 47.83 2,951,218 +0.39(+0.81%)
Jul 06, 2020 47.75 48.01 46.87 47.44 1,793,837 +0.56(+1.19%)
Jul 02, 2020 47.65 48.02 46.67 46.88 1,967,541 +0.06(+0.13%)
Jul 01, 2020 46.75 48.08 46.53 46.82 2,569,921 -0.05(-0.11%)
Jun 30, 2020 46.59 47.26 46.26 46.87 2,773,936 +0.27(+0.57%)
Jun 29, 2020 45.68 47.46 45.61 46.61 3,405,967 +1.30(+2.86%)
Jun 26, 2020 45.09 45.44 44.00 45.31 5,510,887 -0.02(-0.04%)
Jun 25, 2020 44.66 45.67 43.84 45.33 3,866,384 +0.30(+0.67%)
Jun 24, 2020 45.82 46.05 44.65 45.03 3,206,970 -1.42(-3.05%)
Jun 23, 2020 45.97 46.96 45.53 46.44 4,199,776 +1.15(+2.54%)
Jun 22, 2020 45.52 45.82 44.44 45.29 3,340,871 -0.49(-1.07%)
Jun 19, 2020 48.56 48.91 45.78 45.78 10,780,419 -1.79(-3.77%)
Jun 18, 2020 46.74 47.83 46.53 47.58 2,482,088 +0.03(+0.05%)
Jun 17, 2020 48.30 48.59 47.38 47.55 1,972,936 -0.83(-1.72%)
Jun 16, 2020 49.88 50.61 47.96 48.38 2,726,701 +0.03(+0.07%)
Jun 15, 2020 45.86 48.85 45.81 48.35 3,748,119 +1.11(+2.34%)
Jun 12, 2020 48.20 49.08 46.24 47.24 2,741,582 +0.50(+1.07%)
Jun 11, 2020 47.36 48.04 46.38 46.74 3,354,561 -2.59(-5.25%)
Jun 10, 2020 51.03 51.03 48.66 49.34 2,970,114 -1.88(-3.68%)
Jun 09, 2020 53.29 53.46 51.14 51.22 3,145,758 -3.02(-5.57%)
Jun 08, 2020 52.10 54.33 52.10 54.24 3,855,574 +2.65(+5.13%)
Jun 05, 2020 50.85 53.37 50.85 51.59 5,580,756 +2.48(+5.05%)
Jun 04, 2020 48.11 49.16 47.05 49.12 3,396,822 +0.62(+1.28%)
Jun 03, 2020 47.84 48.72 47.25 48.50 3,421,090 +1.59(+3.38%)
Jun 02, 2020 47.71 47.78 46.71 46.91 2,936,578 -0.27(-0.58%)
Jun 01, 2020 46.60 47.89 46.60 47.18 2,538,642 +0.67(+1.44%)
May 29, 2020 46.27 46.65 45.12 46.51 4,078,072 -0.32(-0.69%)
May 28, 2020 48.93 49.07 46.72 46.83 2,454,720 -2.24(-4.57%)
May 27, 2020 47.26 49.28 47.11 49.07 4,549,137 +3.16(+6.88%)
May 26, 2020 45.53 46.29 45.19 45.92 4,702,033 +1.96(+4.46%)
May 22, 2020 44.02 44.70 43.45 43.96 2,387,495 -0.07(-0.15%)
May 21, 2020 44.43 45.22 43.94 44.02 2,709,848 -0.49(-1.11%)
May 20, 2020 44.85 45.42 44.38 44.52 2,358,537 +0.13(+0.29%)
May 19, 2020 44.92 45.31 43.84 44.39 2,706,504 -0.75(-1.66%)
May 18, 2020 45.19 45.82 44.99 45.13 2,315,254 +1.93(+4.46%)
May 15, 2020 42.20 43.54 41.65 43.21 4,933,080 +0.56(+1.31%)
May 14, 2020 41.08 42.79 39.58 42.65 3,590,101 +1.00(+2.41%)
May 13, 2020 43.62 43.75 41.15 41.65 3,098,433 -2.38(-5.40%)
May 12, 2020 45.64 46.02 44.01 44.02 1,907,276 -1.48(-3.25%)
May 11, 2020 46.42 46.42 44.55 45.50 2,282,713 -1.28(-2.74%)
May 08, 2020 46.50 47.05 46.11 46.78 2,160,254 +1.26(+2.76%)
May 07, 2020 46.65 47.26 45.31 45.53 3,184,601 -0.60(-1.31%)
May 06, 2020 46.26 46.48 45.26 46.13 2,028,329 +0.10(+0.22%)
May 05, 2020 46.56 46.98 45.89 46.03 2,744,824 -0.04(-0.09%)
May 04, 2020 46.56 46.60 44.96 46.07 3,244,253 -1.38(-2.90%)
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.