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

Omnicom Group (NY: OMC )

104.46 -0.30 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Apr 03, 2023 90.01 90.94 89.68 90.85 2,453,497 +0.82(+0.91%)
Mar 31, 2023 89.06 90.12 89.05 90.02 1,754,319 +1.53(+1.73%)
Mar 30, 2023 86.74 88.58 86.74 88.50 2,116,741 +2.16(+2.50%)
Mar 29, 2023 85.55 86.51 85.35 86.34 1,725,080 +1.67(+1.97%)
Mar 28, 2023 84.27 85.38 84.05 84.67 1,552,594 +0.20(+0.24%)
Mar 27, 2023 84.67 85.34 84.18 84.47 1,479,359 +0.85(+1.02%)
Mar 24, 2023 83.33 83.67 81.78 83.62 2,457,266 -0.95(-1.13%)
Mar 23, 2023 83.90 85.47 83.46 84.58 1,915,330 +0.94(+1.13%)
Mar 22, 2023 85.94 86.25 83.59 83.63 1,796,232 -2.16(-2.51%)
Mar 21, 2023 85.80 86.35 85.20 85.79 1,529,205 +1.17(+1.39%)
Mar 20, 2023 82.76 85.05 82.69 84.61 1,672,120 +2.39(+2.90%)
Mar 17, 2023 82.48 82.85 81.59 82.23 10,427,640 -1.09(-1.31%)
Mar 16, 2023 80.72 83.43 80.54 83.32 2,221,473 +1.56(+1.91%)
Mar 15, 2023 81.50 81.78 80.02 81.75 2,820,333 -1.62(-1.95%)
Mar 14, 2023 83.28 83.87 82.20 83.37 2,891,876 +1.65(+2.02%)
Mar 13, 2023 82.10 83.47 81.34 81.72 3,097,052 -1.74(-2.08%)
Mar 10, 2023 83.81 84.69 82.96 83.46 2,025,100 -0.50(-0.59%)
Mar 09, 2023 85.26 85.39 83.89 83.96 1,599,027 -1.32(-1.54%)
Mar 08, 2023 86.00 86.11 84.46 85.27 1,913,067 -0.70(-0.82%)
Mar 07, 2023 87.04 87.58 85.85 85.97 1,583,336 -0.95(-1.09%)
Mar 06, 2023 87.07 87.46 86.21 86.92 2,187,474 +0.09(+0.11%)
Mar 03, 2023 87.37 87.37 86.55 86.83 1,756,940 -0.11(-0.13%)
Mar 02, 2023 86.11 86.94 85.57 86.94 2,146,568 +0.33(+0.38%)
Mar 01, 2023 85.44 86.64 85.10 86.61 1,991,668 +0.85(+0.99%)
Feb 28, 2023 86.14 86.74 85.59 85.76 1,827,985 -0.43(-0.49%)
Feb 27, 2023 86.78 87.58 85.97 86.18 1,932,059 -0.55(-0.63%)
Feb 24, 2023 86.41 86.85 85.66 86.73 1,372,892 -0.31(-0.36%)
Feb 23, 2023 87.04 87.77 86.47 87.04 1,788,885 +0.08(+0.09%)
Feb 22, 2023 86.53 87.84 86.34 86.97 2,063,722 +0.39(+0.45%)
Feb 21, 2023 87.57 88.51 86.53 86.58 1,502,823 -2.16(-2.43%)
Feb 17, 2023 88.25 88.89 87.52 88.74 2,055,152 +0.49(+0.56%)
Feb 16, 2023 87.25 88.60 87.14 88.25 1,346,536 -0.03(-0.03%)
Feb 15, 2023 87.93 88.31 86.96 88.27 2,438,542 +0.05(+0.05%)
Feb 14, 2023 87.81 88.50 86.95 88.23 1,751,579 +0.19(+0.22%)
Feb 13, 2023 86.34 88.08 85.79 88.04 2,070,337 +1.74(+2.02%)
Feb 10, 2023 87.87 88.07 85.66 86.30 2,494,983 -2.00(-2.26%)
Feb 09, 2023 88.34 90.81 87.43 88.29 2,693,767 +0.35(+0.40%)
Feb 08, 2023 88.14 91.39 87.84 87.94 3,593,196 +1.86(+2.16%)
Feb 07, 2023 86.06 86.77 85.32 86.09 2,211,747 -0.12(-0.14%)
Feb 06, 2023 86.67 87.05 85.66 86.21 1,707,867 -0.62(-0.72%)
Feb 03, 2023 86.86 87.79 86.52 86.83 2,670,254 -0.11(-0.13%)
Feb 02, 2023 84.27 87.19 84.06 86.95 3,017,534 +3.98(+4.79%)
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.