Skip to main content

Omnicom Group (NY: OMC )

96.98 +1.83 (+1.92%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 66.33 67.11 65.81 66.02 2,112,442 -0.37(-0.56%)
Jul 29, 2021 66.66 67.31 66.35 66.39 1,314,656 +0.37(+0.56%)
Jul 28, 2021 66.69 66.87 65.37 66.02 1,107,862 -0.59(-0.88%)
Jul 27, 2021 65.84 66.68 65.28 66.61 1,220,216 +0.18(+0.27%)
Jul 26, 2021 65.64 66.61 65.60 66.43 2,769,704 +0.88(+1.34%)
Jul 23, 2021 65.52 65.85 64.57 65.55 1,828,698 +0.27(+0.42%)
Jul 22, 2021 67.20 67.22 64.61 65.27 2,993,293 -1.54(-2.31%)
Jul 21, 2021 66.46 68.19 66.37 66.81 3,939,359 +0.57(+0.86%)
Jul 20, 2021 70.31 70.31 65.65 66.24 5,356,007 -2.98(-4.31%)
Jul 19, 2021 69.07 69.76 68.55 69.23 3,369,292 -0.99(-1.41%)
Jul 16, 2021 71.50 71.61 70.13 70.21 1,494,068 -0.98(-1.38%)
Jul 15, 2021 70.75 71.88 70.70 71.19 1,516,890 -0.27(-0.38%)
Jul 14, 2021 70.98 71.89 70.83 71.47 1,629,730 +0.85(+1.21%)
Jul 13, 2021 72.14 72.32 70.54 70.61 1,170,981 -1.58(-2.19%)
Jul 12, 2021 71.84 72.44 71.28 72.19 1,441,665 -0.38(-0.52%)
Jul 09, 2021 71.89 72.61 71.63 72.57 1,677,561 +1.58(+2.22%)
Jul 08, 2021 70.91 71.48 70.34 70.99 1,467,658 -0.93(-1.30%)
Jul 07, 2021 70.97 72.22 70.92 71.93 1,107,247 +0.42(+0.58%)
Jul 06, 2021 72.99 73.28 70.97 71.51 1,584,236 -1.82(-2.48%)
Jul 02, 2021 73.61 73.99 73.04 73.33 960,562 -0.10(-0.14%)
Jul 01, 2021 73.10 73.84 72.84 73.43 983,736 +0.92(+1.26%)
Jun 30, 2021 71.31 72.66 71.24 72.52 1,104,495 +0.97(+1.36%)
Jun 29, 2021 71.53 72.15 71.16 71.55 1,055,997 +0.34(+0.48%)
Jun 28, 2021 72.67 72.81 71.00 71.20 1,526,560 -1.54(-2.12%)
Jun 25, 2021 72.15 72.82 71.98 72.74 1,360,383 +0.58(+0.80%)
Jun 24, 2021 71.95 72.30 71.55 72.16 1,125,853 +0.50(+0.70%)
Jun 23, 2021 71.82 72.10 71.44 71.67 1,116,941 -0.06(-0.09%)
Jun 22, 2021 72.50 72.51 71.36 71.73 1,351,668 -0.63(-0.86%)
Jun 21, 2021 70.87 72.48 70.87 72.35 1,550,117 +1.98(+2.81%)
Jun 18, 2021 72.07 72.54 70.28 70.38 2,920,279 -2.89(-3.95%)
Jun 17, 2021 74.96 75.17 72.65 73.27 1,301,522 -1.66(-2.21%)
Jun 16, 2021 75.48 75.77 74.62 74.93 1,154,640 -0.48(-0.64%)
Jun 15, 2021 75.02 75.89 75.02 75.41 1,378,693 +0.55(+0.74%)
Jun 14, 2021 75.89 76.26 74.19 74.86 1,438,366 -1.12(-1.48%)
Jun 11, 2021 75.55 76.00 75.40 75.98 1,431,110 +0.78(+1.04%)
Jun 10, 2021 75.59 76.19 75.14 75.20 1,191,764 +0.11(+0.14%)
Jun 09, 2021 75.16 75.67 74.99 75.09 1,664,484 -0.13(-0.18%)
Jun 08, 2021 74.26 75.42 73.73 75.23 1,299,729 +0.81(+1.09%)
Jun 07, 2021 74.91 74.98 74.19 74.42 2,089,337 -0.02(-0.02%)
Jun 04, 2021 74.03 74.56 73.59 74.44 1,440,313 +0.60(+0.82%)
Jun 03, 2021 73.87 74.09 73.32 73.83 2,786,370 -0.47(-0.63%)
Jun 02, 2021 74.64 75.07 73.87 74.30 1,928,910 -0.33(-0.45%)
Jun 01, 2021 74.90 75.24 73.93 74.63 2,534,881 +0.70(+0.95%)
May 28, 2021 74.32 74.60 73.32 73.93 2,826,345 -0.34(-0.46%)
May 27, 2021 74.25 74.62 73.75 74.27 3,720,279 +0.67(+0.92%)
May 26, 2021 73.83 74.27 73.35 73.60 2,159,506 -0.11(-0.15%)
May 25, 2021 75.09 75.42 73.50 73.71 2,375,913 -1.09(-1.45%)
May 24, 2021 74.94 75.19 74.28 74.80 1,818,767 +0.28(+0.37%)
May 21, 2021 74.34 75.19 73.87 74.52 1,708,532 +0.24(+0.33%)
May 20, 2021 74.10 74.63 73.77 74.27 1,872,701 +0.41(+0.56%)
May 19, 2021 73.81 74.06 72.59 73.86 2,400,736 -0.60(-0.81%)
May 18, 2021 74.98 75.23 74.43 74.46 2,024,935 -0.25(-0.34%)
May 17, 2021 75.42 75.76 74.58 74.71 1,511,373 -0.48(-0.63%)
May 14, 2021 75.33 75.51 74.51 75.19 2,408,107 +0.19(+0.25%)
May 13, 2021 73.84 75.47 73.75 75.00 2,715,566 +1.16(+1.57%)
May 12, 2021 75.33 75.72 73.50 73.84 1,490,057 -1.44(-1.91%)
May 11, 2021 75.70 76.59 74.81 75.28 1,873,730 -0.95(-1.25%)
May 10, 2021 76.50 77.65 76.18 76.23 1,564,097 -0.14(-0.19%)
May 07, 2021 75.49 76.76 75.16 76.38 1,772,585 +0.59(+0.78%)
May 06, 2021 75.24 76.06 74.72 75.78 1,692,167 +1.02(+1.36%)
May 05, 2021 75.02 75.36 74.08 74.77 2,143,205 -0.34(-0.45%)
May 04, 2021 75.13 75.72 74.63 75.11 1,513,318 +0.02(+0.02%)
May 03, 2021 74.77 75.62 74.33 75.09 2,069,033 +1.14(+1.54%)
Apr 30, 2021 74.21 74.27 73.59 73.95 1,947,978 -0.56(-0.75%)
Apr 29, 2021 73.77 74.83 73.52 74.51 1,633,670 +1.38(+1.88%)
Apr 28, 2021 73.45 74.03 72.99 73.13 1,634,519 +0.09(+0.12%)
Apr 27, 2021 72.13 73.15 71.73 73.04 2,091,752 +0.46(+0.63%)
Apr 26, 2021 73.36 73.58 72.31 72.58 1,788,922 -0.44(-0.60%)
Apr 23, 2021 72.85 73.30 72.34 73.02 2,464,006 +0.53(+0.73%)
Apr 22, 2021 72.20 72.85 71.49 72.49 3,414,916 +0.05(+0.06%)
Apr 21, 2021 70.45 72.59 70.35 72.45 2,726,744 +1.56(+2.19%)
Apr 20, 2021 71.92 72.81 70.37 70.89 3,328,161 -0.40(-0.57%)
Apr 19, 2021 71.60 71.93 71.26 71.30 3,168,623 -0.31(-0.43%)
Apr 16, 2021 72.03 72.05 71.21 71.60 1,827,286 +0.19(+0.26%)
Apr 15, 2021 71.14 72.65 71.12 71.42 2,507,242 +0.74(+1.04%)
Apr 14, 2021 70.92 71.81 70.16 70.68 2,121,011 +0.03(+0.04%)
Apr 13, 2021 70.78 71.43 70.05 70.65 2,739,586 -0.62(-0.87%)
Apr 12, 2021 70.22 71.38 69.94 71.27 2,031,682 +1.46(+2.09%)
Apr 09, 2021 69.69 70.26 69.32 69.81 1,635,737 +0.37(+0.53%)
Apr 08, 2021 69.34 69.94 68.91 69.45 1,873,872 -0.35(-0.50%)
Apr 07, 2021 69.76 70.00 69.01 69.80 1,472,904 +0.05(+0.08%)
Apr 06, 2021 68.41 69.76 68.30 69.74 2,667,090 +1.30(+1.90%)
Apr 05, 2021 68.84 69.26 68.22 68.44 1,735,557 +0.20(+0.29%)
Apr 01, 2021 66.93 68.24 66.58 68.24 2,181,909 +1.58(+2.37%)
Mar 31, 2021 67.86 68.21 66.61 66.66 2,115,968 -1.17(-1.72%)
Mar 30, 2021 67.64 68.24 67.15 67.83 1,802,694 +0.42(+0.63%)
Mar 29, 2021 67.79 68.28 66.10 67.41 2,034,039 -0.49(-0.71%)
Mar 26, 2021 68.75 69.16 67.17 67.89 3,334,434 -0.69(-1.01%)
Mar 25, 2021 67.11 69.02 66.82 68.58 1,971,664 +1.26(+1.87%)
Mar 24, 2021 68.48 68.94 67.18 67.32 1,990,353 -0.52(-0.77%)
Mar 23, 2021 68.57 68.87 67.65 67.85 1,868,405 -1.51(-2.18%)
Mar 22, 2021 68.89 69.78 68.11 69.36 1,779,667 +0.65(+0.94%)
Mar 19, 2021 69.01 69.56 68.34 68.71 7,252,305 -0.74(-1.06%)
Mar 18, 2021 69.28 70.01 68.91 69.45 1,896,693 +0.28(+0.40%)
Mar 17, 2021 69.39 69.74 68.12 69.17 1,832,703 +0.13(+0.20%)
Mar 16, 2021 68.51 69.17 68.06 69.03 1,871,128 +0.12(+0.17%)
Mar 15, 2021 69.63 70.00 68.41 68.92 1,943,718 -1.01(-1.44%)
Mar 12, 2021 69.28 70.07 69.02 69.92 1,500,028 +1.29(+1.89%)
Mar 11, 2021 68.57 69.35 68.16 68.63 1,959,073 -0.21(-0.30%)
Mar 10, 2021 68.57 69.54 67.88 68.84 2,047,639 +1.00(+1.47%)
Mar 09, 2021 68.44 68.92 67.35 67.84 2,416,194 -1.00(-1.45%)
Mar 08, 2021 67.23 69.29 66.89 68.84 2,218,086 +2.46(+3.70%)
Mar 05, 2021 64.83 66.63 64.21 66.38 1,833,440 +2.20(+3.43%)
Mar 04, 2021 65.11 65.88 63.34 64.18 2,296,859 -1.00(-1.53%)
Mar 03, 2021 64.20 65.83 64.00 65.17 1,967,906 +1.35(+2.12%)
Mar 02, 2021 62.93 64.20 62.84 63.82 1,388,944 +0.53(+0.83%)
Mar 01, 2021 61.86 63.75 61.71 63.29 1,526,425 +2.07(+3.38%)
Feb 26, 2021 61.76 62.31 60.67 61.23 2,034,486 -0.30(-0.49%)
Feb 25, 2021 63.12 63.58 61.37 61.53 2,759,032 -1.61(-2.55%)
Feb 24, 2021 62.77 63.50 62.34 63.14 1,530,374 +0.16(+0.25%)
Feb 23, 2021 63.20 63.44 61.96 62.98 1,924,324 +0.11(+0.17%)
Feb 22, 2021 60.43 64.12 60.35 62.88 2,916,249 +2.61(+4.33%)
Feb 19, 2021 59.72 60.45 58.82 60.27 2,307,263 +0.79(+1.33%)
Feb 18, 2021 60.62 61.02 59.21 59.47 3,290,321 -0.30(-0.51%)
Feb 17, 2021 58.37 60.25 58.20 59.78 2,634,240 +1.07(+1.82%)
Feb 16, 2021 59.10 59.17 57.90 58.71 2,485,042 -0.31(-0.53%)
Feb 12, 2021 58.73 59.21 58.46 59.02 1,190,675 +0.20(+0.35%)
Feb 11, 2021 57.97 58.83 56.80 58.81 1,758,871 +0.85(+1.46%)
Feb 10, 2021 59.53 59.70 57.21 57.97 3,516,407 -1.49(-2.50%)
Feb 09, 2021 59.76 59.76 58.87 59.45 1,291,369 -0.01(-0.01%)
Feb 08, 2021 58.91 59.53 58.55 59.46 1,201,421 +0.78(+1.32%)
Feb 05, 2021 57.98 58.97 57.93 58.69 1,413,386 +0.91(+1.57%)
Feb 04, 2021 57.17 58.36 56.86 57.78 1,827,788 +0.61(+1.08%)
Feb 03, 2021 55.68 57.48 55.50 57.17 1,740,412 +1.33(+2.38%)
Feb 02, 2021 56.62 57.15 55.82 55.84 2,256,909 -0.16(-0.29%)
Feb 01, 2021 55.57 56.20 55.00 56.00 2,293,168 +0.43(+0.77%)
Jan 29, 2021 57.44 57.90 55.45 55.57 2,363,053 -1.88(-3.27%)
Jan 28, 2021 59.27 59.69 57.43 57.45 2,757,449 -1.85(-3.12%)
Jan 27, 2021 58.17 61.02 57.46 59.30 4,131,257 +0.89(+1.53%)
Jan 26, 2021 57.38 58.65 56.59 58.41 2,237,285 +1.48(+2.60%)
Jan 25, 2021 55.02 57.00 54.75 56.93 1,619,924 +1.19(+2.14%)
Jan 22, 2021 55.74 56.17 55.04 55.74 1,977,798 -0.48(-0.86%)
Jan 21, 2021 55.95 56.81 55.65 56.22 1,723,388 +0.21(+0.38%)
Jan 20, 2021 56.51 56.65 55.77 56.01 1,635,038 -0.20(-0.36%)
Jan 19, 2021 56.48 57.01 56.07 56.21 1,561,930 -0.02(-0.03%)
Jan 15, 2021 56.31 56.39 55.31 56.23 1,538,886 -0.24(-0.43%)
Jan 14, 2021 56.35 56.67 55.73 56.47 1,992,062 +0.40(+0.72%)
Jan 13, 2021 56.77 57.20 55.67 56.07 1,970,359 -0.88(-1.55%)
Jan 12, 2021 56.93 57.46 56.45 56.95 1,607,342 +0.20(+0.36%)
Jan 11, 2021 56.26 57.60 55.87 56.75 1,429,806 +0.10(+0.17%)
Jan 08, 2021 57.07 57.55 55.67 56.65 2,484,736 -0.34(-0.59%)
Jan 07, 2021 59.59 60.19 56.87 56.99 3,096,367 -2.67(-4.48%)
Jan 06, 2021 56.04 60.25 56.04 59.66 3,863,534 +4.53(+8.23%)
Jan 05, 2021 54.04 55.72 54.04 55.13 1,864,220 +0.89(+1.64%)
Jan 04, 2021 55.44 55.71 53.78 54.23 1,764,860 -1.33(-2.39%)
Dec 31, 2020 55.56 55.56 55.56 747,897 +0.43(+0.78%)
Dec 30, 2020 55.32 55.81 54.98 55.13 747,897 -0.14(-0.26%)
Dec 29, 2020 55.64 55.80 54.95 55.28 901,887 -0.29(-0.53%)
Dec 28, 2020 55.05 56.31 54.82 55.57 1,434,327 +0.96(+1.76%)
Dec 24, 2020 54.64 54.72 54.13 54.61 388,397 +0.02(+0.03%)
Dec 23, 2020 53.39 55.24 53.34 54.59 1,872,888 +1.33(+2.49%)
Dec 22, 2020 54.11 54.40 52.98 53.26 2,853,572 -0.67(-1.24%)
Dec 21, 2020 54.15 54.25 52.60 53.93 2,670,895 -0.96(-1.75%)
Dec 18, 2020 55.62 56.01 54.56 54.89 3,527,685 -0.93(-1.66%)
Dec 17, 2020 57.39 57.62 55.66 55.82 2,175,653 -1.26(-2.21%)
Dec 16, 2020 56.46 57.29 56.29 57.08 2,078,176 +0.35(+0.62%)
Dec 15, 2020 56.84 56.99 55.79 56.73 1,933,319 +0.67(+1.20%)
Dec 14, 2020 57.15 57.29 56.05 56.06 2,298,241 -0.89(-1.56%)
Dec 11, 2020 56.03 57.54 56.01 56.95 1,688,570 +0.56(+0.98%)
Dec 10, 2020 56.32 56.76 55.90 56.39 1,719,738 -0.35(-0.62%)
Dec 09, 2020 57.19 57.51 56.46 56.75 1,984,243 -0.26(-0.45%)
Dec 08, 2020 56.23 57.05 56.15 57.00 1,806,772 +0.31(+0.54%)
Dec 07, 2020 56.93 57.20 56.43 56.69 2,429,890 -0.61(-1.06%)
Dec 04, 2020 57.57 58.02 57.08 57.30 2,265,188 -0.06(-0.11%)
Dec 03, 2020 56.62 57.73 56.30 57.36 2,465,250 +1.23(+2.18%)
Dec 02, 2020 55.92 56.60 55.68 56.14 2,373,874 +0.26(+0.47%)
Dec 01, 2020 56.33 57.15 55.41 55.87 2,544,055 +0.33(+0.59%)
Nov 30, 2020 55.55 56.38 55.16 55.55 4,806,574 +0.00(+0.00%)
Nov 27, 2020 56.11 56.67 55.53 55.55 1,730,194 -1.03(-1.82%)
Nov 25, 2020 55.93 56.91 55.86 56.58 3,222,664 -0.24(-0.42%)
Nov 24, 2020 54.81 57.42 54.66 56.82 5,007,077 +2.94(+5.47%)
Nov 23, 2020 53.14 54.20 52.56 53.87 1,905,087 +1.28(+2.43%)
Nov 20, 2020 52.08 52.74 51.88 52.59 1,920,737 +0.23(+0.44%)
Nov 19, 2020 52.28 52.50 51.24 52.36 1,910,638 -0.27(-0.52%)
Nov 18, 2020 54.32 54.43 52.62 52.64 3,370,497 -1.89(-3.46%)
Nov 17, 2020 53.78 54.94 53.54 54.52 2,348,685 -0.04(-0.06%)
Nov 16, 2020 53.55 54.63 52.86 54.56 4,174,066 +3.10(+6.03%)
Nov 13, 2020 50.02 51.50 49.94 51.46 2,733,378 +1.88(+3.79%)
Nov 12, 2020 49.77 50.46 49.17 49.58 6,103,822 -0.88(-1.75%)
Nov 11, 2020 50.40 50.95 49.67 50.46 5,045,187 +0.20(+0.40%)
Nov 10, 2020 49.53 50.63 49.03 50.26 6,201,583 +1.33(+2.72%)
Nov 09, 2020 46.33 50.18 46.25 48.93 7,048,742 +6.29(+14.74%)
Nov 06, 2020 43.41 43.79 42.37 42.64 2,405,259 -0.85(-1.95%)
Nov 05, 2020 42.64 44.07 42.36 43.49 2,314,545 +1.30(+3.09%)
Nov 04, 2020 43.88 43.88 41.99 42.18 4,260,108 -1.95(-4.42%)
Nov 03, 2020 43.73 44.92 43.46 44.13 3,651,484 +1.17(+2.73%)
Nov 02, 2020 42.29 43.39 42.02 42.96 3,230,707 +1.34(+3.22%)
Oct 30, 2020 40.34 41.79 40.28 41.62 3,479,783 +1.23(+3.06%)
Oct 29, 2020 40.32 40.90 39.24 40.38 4,727,703 -0.26(-0.63%)
Oct 28, 2020 42.41 42.85 40.52 40.64 4,113,354 -2.41(-5.59%)
Oct 27, 2020 46.73 46.73 42.74 43.04 7,429,300 -2.13(-4.72%)
Oct 26, 2020 46.11 46.14 44.85 45.18 3,022,773 -1.30(-2.81%)
Oct 23, 2020 46.05 46.54 45.69 46.48 2,601,586 +1.01(+2.21%)
Oct 22, 2020 45.67 45.85 44.73 45.48 2,428,248 +0.07(+0.16%)
Oct 21, 2020 45.22 45.99 44.58 45.41 2,423,087 +0.31(+0.68%)
Oct 20, 2020 45.36 45.46 44.81 45.10 1,661,134 +0.27(+0.61%)
Oct 19, 2020 46.35 46.39 44.67 44.83 1,773,565 -1.45(-3.12%)
Oct 16, 2020 46.49 46.65 45.57 46.27 1,984,024 -0.27(-0.59%)
Oct 15, 2020 45.95 46.76 44.91 46.54 2,098,714 -0.34(-0.73%)
Oct 14, 2020 46.32 47.22 46.32 46.89 2,448,595 +0.28(+0.61%)
Oct 13, 2020 47.22 47.51 46.47 46.61 2,330,350 -0.52(-1.10%)
Oct 12, 2020 46.91 47.46 46.58 47.13 2,915,505 +0.86(+1.87%)
Oct 09, 2020 47.19 47.39 46.18 46.26 2,450,967 -0.60(-1.28%)
Oct 08, 2020 46.49 46.91 46.28 46.86 2,201,603 +0.88(+1.92%)
Oct 07, 2020 45.59 46.30 45.40 45.98 1,722,231 +0.82(+1.82%)
Oct 06, 2020 46.01 46.51 45.00 45.16 1,985,171 -0.42(-0.93%)
Oct 05, 2020 45.63 46.24 45.09 45.58 1,957,544 +0.33(+0.72%)
Oct 02, 2020 43.18 45.50 43.04 45.26 1,875,483 +1.55(+3.55%)
Oct 01, 2020 43.78 44.01 43.24 43.71 1,835,362 +0.06(+0.14%)
Sep 30, 2020 43.36 44.07 43.14 43.64 2,089,701 +0.57(+1.33%)
Sep 29, 2020 43.67 44.02 42.79 43.07 1,668,032 -0.70(-1.59%)
Sep 28, 2020 44.01 44.34 43.56 43.77 1,919,176 +0.43(+1.00%)
Sep 25, 2020 42.75 43.42 42.44 43.34 1,613,714 +0.22(+0.51%)
Sep 24, 2020 43.04 43.71 42.32 43.11 1,566,507 +0.08(+0.18%)
Sep 23, 2020 43.93 44.78 42.94 43.04 2,304,834 -0.79(-1.81%)
Sep 22, 2020 43.49 44.12 43.28 43.83 2,032,102 +0.41(+0.93%)
Sep 21, 2020 44.60 44.83 43.14 43.42 3,506,072 -2.03(-4.46%)
Sep 18, 2020 46.36 47.06 45.34 45.45 3,524,016 -1.23(-2.63%)
Sep 17, 2020 46.40 47.18 46.12 46.68 2,065,927 -0.29(-0.61%)
Sep 16, 2020 47.09 48.06 46.73 46.96 2,511,648 +0.18(+0.39%)
Sep 15, 2020 46.92 47.70 46.28 46.78 2,212,983 -0.10(-0.22%)
Sep 14, 2020 46.08 47.52 45.76 46.89 1,831,150 +1.32(+2.89%)
Sep 11, 2020 45.15 45.77 44.87 45.57 1,742,137 +0.45(+1.00%)
Sep 10, 2020 46.17 46.70 44.93 45.12 1,985,217 -1.05(-2.26%)
Sep 09, 2020 46.81 47.18 46.15 46.16 1,593,252 -0.72(-1.54%)
Sep 08, 2020 47.01 47.33 46.46 46.89 1,984,458 -0.22(-0.46%)
Sep 04, 2020 47.52 48.17 46.82 47.10 1,516,305 -0.18(-0.39%)
Sep 03, 2020 47.50 48.73 46.72 47.29 2,226,538 +0.31(+0.67%)
Sep 02, 2020 46.10 47.29 45.95 46.97 1,974,256 +0.79(+1.72%)
Sep 01, 2020 46.79 46.90 46.15 46.18 1,925,193 -0.93(-1.98%)
Aug 31, 2020 47.95 48.14 47.04 47.11 1,957,325 -0.89(-1.85%)
Aug 28, 2020 47.89 48.13 47.28 48.00 1,207,579 +0.13(+0.27%)
Aug 27, 2020 47.09 48.45 47.09 47.87 2,111,710 +1.13(+2.42%)
Aug 26, 2020 46.66 47.03 46.01 46.74 1,793,434 -0.12(-0.26%)
Aug 25, 2020 47.47 47.89 46.35 46.86 1,243,822 -0.60(-1.27%)
Aug 24, 2020 45.91 47.65 45.60 47.46 1,965,830 +1.69(+3.69%)
Aug 21, 2020 45.97 46.14 45.20 45.77 2,250,864 -0.27(-0.59%)
Aug 20, 2020 46.53 46.71 46.01 46.04 1,436,820 -0.76(-1.62%)
Aug 19, 2020 47.06 47.67 46.62 46.80 1,235,296 -0.34(-0.72%)
Aug 18, 2020 46.88 47.57 46.60 47.14 1,721,236 +0.25(+0.54%)
Aug 17, 2020 47.64 47.87 46.61 46.89 2,253,447 -0.89(-1.86%)
Aug 14, 2020 46.98 48.23 46.98 47.77 1,283,928 +0.46(+0.98%)
Aug 13, 2020 46.72 47.65 46.49 47.31 1,442,799 +0.15(+0.31%)
Aug 12, 2020 48.87 49.05 47.10 47.16 2,012,643 -1.38(-2.85%)
Aug 11, 2020 48.66 49.97 48.43 48.55 1,940,383 +0.64(+1.33%)
Aug 10, 2020 46.56 48.13 46.45 47.91 2,299,084 +1.52(+3.27%)
Aug 07, 2020 46.31 46.42 45.69 46.40 2,086,684 -0.36(-0.76%)
Aug 06, 2020 45.73 46.99 45.67 46.76 2,375,669 +0.85(+1.86%)
Aug 05, 2020 46.70 46.93 45.77 45.90 2,791,331 -0.38(-0.83%)
Aug 04, 2020 46.55 47.09 46.14 46.28 2,282,444 -0.49(-1.04%)
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.