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

Omnicom Group (NY: OMC )

92.75 +0.12 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 54.86 55.80 53.86 55.63 5,612,952 -0.16(-0.28%)
Sep 27, 2018 57.47 57.69 54.37 55.79 4,113,387 -1.73(-3.00%)
Sep 26, 2018 57.53 58.05 57.36 57.51 1,704,996 +0.04(+0.07%)
Sep 25, 2018 57.54 57.54 57.03 57.47 2,613,886 +0.08(+0.14%)
Sep 24, 2018 57.91 58.09 57.11 57.39 2,600,535 -0.60(-1.03%)
Sep 21, 2018 56.93 58.25 56.88 57.99 5,719,812 +1.03(+1.81%)
Sep 20, 2018 56.28 57.28 56.19 56.96 4,690,829 +1.03(+1.84%)
Sep 19, 2018 56.40 56.85 55.78 55.93 4,055,944 -0.26(-0.46%)
Sep 18, 2018 56.22 56.39 55.99 56.19 1,624,146 -0.37(-0.66%)
Sep 17, 2018 56.49 56.83 55.85 56.56 2,111,509 +0.63(+1.13%)
Sep 14, 2018 56.27 56.65 55.81 55.93 1,927,896 -0.27(-0.48%)
Sep 13, 2018 56.13 56.46 55.71 56.20 2,666,141 +0.25(+0.45%)
Sep 12, 2018 55.77 56.00 55.44 55.94 2,260,374 +0.15(+0.28%)
Sep 11, 2018 56.42 56.67 55.47 55.79 2,605,750 -0.65(-1.15%)
Sep 10, 2018 56.85 56.85 56.37 56.44 3,146,512 -0.21(-0.37%)
Sep 07, 2018 55.99 56.80 55.84 56.65 1,619,798 +0.50(+0.90%)
Sep 06, 2018 55.81 56.39 55.72 56.15 2,312,737 +0.45(+0.80%)
Sep 05, 2018 55.03 55.72 54.57 55.70 4,107,879 +0.58(+1.04%)
Sep 04, 2018 55.36 55.53 53.92 55.12 2,967,434 -1.08(-1.92%)
Aug 31, 2018 56.20 56.20 56.20 0 +0.31(+0.55%)
Aug 30, 2018 56.07 56.45 55.73 55.90 2,467,389 -0.44(-0.78%)
Aug 29, 2018 56.43 56.66 56.06 56.33 1,600,953 +0.05(+0.09%)
Aug 28, 2018 56.35 56.44 56.08 56.28 1,122,641 -0.01(-0.01%)
Aug 27, 2018 56.12 56.38 55.94 56.29 1,448,353 +0.37(+0.67%)
Aug 24, 2018 55.76 56.07 55.41 55.92 883,470 +0.32(+0.58%)
Aug 23, 2018 56.01 56.13 55.51 55.60 1,486,716 -0.42(-0.75%)
Aug 22, 2018 56.38 56.42 55.92 56.02 1,243,051 -0.41(-0.73%)
Aug 21, 2018 56.02 56.45 55.71 56.43 1,877,255 +0.49(+0.88%)
Aug 20, 2018 55.87 56.44 55.73 55.94 1,739,378 +0.32(+0.58%)
Aug 17, 2018 56.14 56.19 55.60 55.61 1,633,119 -0.60(-1.07%)
Aug 16, 2018 55.65 56.47 55.65 56.21 2,192,880 +0.96(+1.75%)
Aug 15, 2018 54.94 55.27 54.62 55.25 2,047,478 +0.02(+0.03%)
Aug 14, 2018 54.69 55.38 54.58 55.23 1,428,472 +0.66(+1.20%)
Aug 13, 2018 55.04 55.09 54.50 54.57 1,874,972 -0.44(-0.80%)
Aug 10, 2018 54.91 55.12 54.45 55.01 1,747,700 -0.06(-0.12%)
Aug 09, 2018 54.95 55.42 54.77 55.08 2,251,929 +0.11(+0.21%)
Aug 08, 2018 55.32 55.41 54.72 54.96 1,134,379 -0.38(-0.69%)
Aug 07, 2018 55.25 55.49 54.91 55.34 1,380,782 +0.45(+0.81%)
Aug 06, 2018 54.70 55.27 54.61 54.90 1,028,043 +0.21(+0.39%)
Aug 03, 2018 54.87 55.17 54.48 54.69 1,540,862 +0.09(+0.16%)
Aug 02, 2018 54.61 55.09 53.63 54.60 1,739,072 -0.11(-0.19%)
Aug 01, 2018 55.55 55.76 54.66 54.70 1,959,744 -1.10(-1.98%)
Jul 31, 2018 55.61 56.27 55.36 55.81 3,020,049 +0.38(+0.69%)
Jul 30, 2018 55.98 56.24 55.29 55.42 1,644,800 -0.50(-0.90%)
Jul 27, 2018 55.98 56.17 55.58 55.93 2,636,350 +0.11(+0.19%)
Jul 26, 2018 56.16 55.01 55.82 3,345,096 +0.85(+1.55%)
Jul 25, 2018 55.15 55.59 54.71 54.97 2,218,509 +0.16(+0.30%)
Jul 24, 2018 55.57 55.75 53.82 54.81 4,372,864 -0.55(-1.00%)
Jul 23, 2018 55.09 56.44 54.90 55.36 5,241,952 +0.08(+0.15%)
Jul 20, 2018 56.40 55.17 55.28 6,609,367 -1.16(-2.05%)
Jul 19, 2018 56.73 57.33 56.40 56.44 5,075,554 -0.80(-1.40%)
Jul 18, 2018 57.32 57.62 56.50 57.24 4,963,028 -0.07(-0.13%)
Jul 17, 2018 60.00 60.19 56.97 57.31 13,403,715 -6.01(-9.49%)
Jul 16, 2018 62.61 63.38 62.41 63.32 5,246,292 +0.48(+0.76%)
Jul 13, 2018 63.48 62.61 62.84 2,369,725 -0.51(-0.81%)
Jul 12, 2018 62.16 63.55 62.01 63.35 3,118,328 +1.22(+1.97%)
Jul 11, 2018 62.75 63.35 62.11 62.13 2,838,112 -0.98(-1.55%)
Jul 10, 2018 62.62 63.15 62.27 63.11 1,641,012 +0.54(+0.87%)
Jul 09, 2018 62.61 62.75 61.98 62.57 1,590,271 +0.07(+0.12%)
Jul 06, 2018 61.77 62.82 61.58 62.49 1,357,707 +0.86(+1.39%)
Jul 05, 2018 61.38 61.68 60.93 61.64 1,477,551 +0.65(+1.06%)
Jul 03, 2018 60.99 60.99 60.99 0 -0.23(-0.37%)
Jul 02, 2018 61.45 61.67 60.70 61.21 1,703,553 -0.62(-1.01%)
Jun 29, 2018 61.86 62.41 61.77 61.84 1,720,147 -0.03(-0.05%)
Jun 28, 2018 60.95 61.98 60.61 61.87 2,730,946 +1.03(+1.69%)
Jun 27, 2018 60.89 61.91 60.59 60.84 1,576,092 -0.03(-0.05%)
Jun 26, 2018 60.70 61.21 60.58 60.87 1,944,012 +0.13(+0.21%)
Jun 25, 2018 61.74 62.68 60.58 60.74 2,920,552 -0.80(-1.30%)
Jun 22, 2018 61.46 62.01 60.86 61.55 3,637,793 +0.34(+0.56%)
Jun 21, 2018 61.01 61.51 60.62 61.21 1,737,245 +0.27(+0.44%)
Jun 20, 2018 60.88 61.25 60.64 60.94 2,216,282 +0.07(+0.12%)
Jun 19, 2018 60.53 61.28 60.44 60.87 2,202,137 -0.40(-0.65%)
Jun 18, 2018 60.79 61.46 60.50 61.26 1,320,775 +0.11(+0.19%)
Jun 15, 2018 61.17 61.11 61.15 3,929,890 +0.04(+0.07%)
Jun 14, 2018 60.57 61.79 60.27 61.11 3,393,723 +0.78(+1.29%)
Jun 13, 2018 61.40 61.45 60.21 60.33 2,098,057 -0.46(-0.76%)
Jun 12, 2018 60.38 60.87 60.11 60.79 1,849,580 +0.39(+0.65%)
Jun 11, 2018 59.46 60.70 59.34 60.40 2,214,950 +0.96(+1.61%)
Jun 08, 2018 59.10 59.47 58.98 59.44 1,127,001 +0.32(+0.54%)
Jun 07, 2018 59.22 59.49 58.64 59.12 1,899,865 +0.04(+0.07%)
Jun 06, 2018 59.20 58.52 59.08 1,648,005 +0.39(+0.66%)
Jun 05, 2018 58.60 58.88 57.77 58.69 1,849,293 +0.10(+0.18%)
Jun 04, 2018 58.27 58.73 58.06 58.59 1,572,717 +0.46(+0.79%)
Jun 01, 2018 58.10 58.77 57.97 58.13 2,372,706 +0.15(+0.26%)
May 31, 2018 57.31 58.03 56.79 57.98 4,161,873 +0.67(+1.16%)
May 30, 2018 56.49 57.33 56.13 57.31 2,095,311 +0.83(+1.47%)
May 29, 2018 57.44 57.64 55.61 56.48 3,076,181 -1.40(-2.42%)
May 25, 2018 57.88 57.88 57.88 0 -0.10(-0.17%)
May 24, 2018 57.66 58.42 57.66 57.98 2,213,575 -0.14(-0.24%)
May 23, 2018 60.03 60.03 57.62 58.11 4,819,502 -2.42(-4.00%)
May 22, 2018 60.73 61.05 60.53 60.53 1,805,701 -0.02(-0.04%)
May 21, 2018 60.41 60.95 59.88 60.56 1,704,702 +0.27(+0.44%)
May 18, 2018 59.88 60.70 59.88 60.29 1,516,165 +0.53(+0.89%)
May 17, 2018 60.16 60.52 59.72 59.76 1,469,678 -0.39(-0.66%)
May 16, 2018 60.08 60.99 59.91 60.16 1,777,898 +0.25(+0.42%)
May 15, 2018 60.00 60.27 59.56 59.91 2,195,159 -0.40(-0.67%)
May 14, 2018 60.35 60.70 60.05 60.31 1,208,444 -0.08(-0.13%)
May 11, 2018 60.16 60.86 59.96 60.39 1,403,005 +0.37(+0.62%)
May 10, 2018 59.92 60.25 59.67 60.02 1,435,410 +0.27(+0.44%)
May 09, 2018 59.57 59.79 59.19 59.75 1,363,242 +0.34(+0.57%)
May 08, 2018 59.47 59.79 59.05 59.42 1,245,164 -0.14(-0.24%)
May 07, 2018 60.24 60.24 58.83 59.56 2,148,061 -0.43(-0.71%)
May 04, 2018 59.37 60.29 59.03 59.99 1,520,777 +0.36(+0.61%)
May 03, 2018 59.13 59.85 58.61 59.63 1,846,384 +0.49(+0.83%)
May 02, 2018 59.60 59.84 59.12 59.14 1,669,259 -0.56(-0.94%)
May 01, 2018 59.01 59.78 58.77 59.70 1,889,411 +0.45(+0.76%)
Apr 30, 2018 59.85 60.30 59.24 59.25 2,039,759 -0.20(-0.34%)
Apr 27, 2018 60.29 60.37 59.34 59.45 1,789,970 -0.46(-0.77%)
Apr 26, 2018 59.95 60.16 59.61 59.91 2,023,860 +0.08(+0.13%)
Apr 25, 2018 59.01 60.12 58.77 59.83 1,941,649 +0.87(+1.47%)
Apr 24, 2018 59.71 59.88 58.69 58.96 2,415,569 -0.47(-0.79%)
Apr 23, 2018 59.38 59.39 59.01 59.42 1,904,360 +0.11(+0.19%)
Apr 20, 2018 60.25 60.65 58.94 59.31 3,500,880 -1.04(-1.72%)
Apr 19, 2018 60.56 61.28 60.23 60.35 3,208,679 +0.23(+0.37%)
Apr 18, 2018 60.22 60.98 60.12 60.12 2,345,053 -0.12(-0.20%)
Apr 17, 2018 60.52 61.73 59.69 60.25 5,329,287 +0.70(+1.18%)
Apr 16, 2018 57.70 59.90 57.15 59.55 5,699,804 +1.75(+3.02%)
Apr 13, 2018 58.01 58.19 57.57 57.80 2,278,267 +0.17(+0.29%)
Apr 12, 2018 58.14 58.32 57.17 57.63 1,390,121 -0.31(-0.53%)
Apr 11, 2018 58.05 58.20 57.76 57.94 1,331,129 -0.31(-0.52%)
Apr 10, 2018 58.22 58.57 57.74 58.24 1,826,395 +0.64(+1.10%)
Apr 09, 2018 57.99 58.54 57.53 57.61 2,449,250 -0.10(-0.17%)
Apr 06, 2018 58.16 58.48 57.12 57.70 1,589,731 -0.61(-1.05%)
Apr 05, 2018 58.18 58.45 57.51 58.31 2,346,248 +0.39(+0.68%)
Apr 04, 2018 56.86 58.01 56.55 57.92 2,688,765 +0.60(+1.04%)
Apr 03, 2018 57.46 57.74 56.88 57.33 2,215,063 +0.00(+0.00%)
Apr 02, 2018 58.34 58.67 56.91 57.33 2,750,393 -1.13(-1.93%)
Mar 29, 2018 58.45 58.45 58.45 0 +0.02(+0.04%)
Mar 28, 2018 58.55 59.66 58.32 58.43 2,363,411 -0.06(-0.11%)
Mar 27, 2018 57.93 59.07 57.70 58.49 3,342,593 +0.77(+1.34%)
Mar 26, 2018 56.90 57.92 56.51 57.72 2,326,538 +1.26(+2.24%)
Mar 23, 2018 56.92 57.53 56.38 56.46 2,157,762 -0.49(-0.86%)
Mar 22, 2018 57.94 58.18 56.92 56.95 2,826,764 -1.32(-2.26%)
Mar 21, 2018 58.04 58.48 57.77 58.27 2,464,734 +0.21(+0.36%)
Mar 20, 2018 59.41 59.63 57.82 58.06 2,602,240 -1.11(-1.88%)
Mar 19, 2018 59.39 59.84 58.87 59.17 2,299,919 -0.34(-0.57%)
Mar 16, 2018 59.42 60.06 59.42 59.51 2,993,125 +0.08(+0.14%)
Mar 15, 2018 59.42 59.61 58.76 59.42 2,818,983 -0.06(-0.11%)
Mar 14, 2018 59.63 59.68 59.05 59.49 2,153,301 +0.19(+0.33%)
Mar 13, 2018 59.14 59.48 58.49 59.30 2,275,053 +0.22(+0.37%)
Mar 12, 2018 59.51 59.75 58.97 59.08 2,668,195 -0.23(-0.38%)
Mar 09, 2018 59.19 59.59 58.83 59.30 2,480,292 +0.18(+0.30%)
Mar 08, 2018 59.50 59.55 58.36 59.13 2,799,282 +0.00(+0.00%)
Mar 07, 2018 58.71 59.13 4,184,125 -0.98(-1.63%)
Mar 06, 2018 60.74 60.77 59.16 60.11 4,331,520 -0.43(-0.71%)
Mar 05, 2018 60.24 60.93 60.24 60.54 2,397,144 +0.18(+0.30%)
Mar 02, 2018 60.36 61.08 59.75 60.36 2,701,486 +0.64(+1.07%)
Mar 01, 2018 59.65 60.23 58.64 59.72 5,501,344 -1.10(-1.81%)
Feb 28, 2018 61.74 61.93 60.79 60.82 2,541,018 -0.57(-0.92%)
Feb 27, 2018 62.23 62.45 61.38 61.39 2,554,741 -0.93(-1.49%)
Feb 26, 2018 62.01 62.35 61.69 62.31 1,967,146 +0.63(+1.02%)
Feb 23, 2018 61.58 62.06 60.95 61.68 2,074,685 +0.41(+0.68%)
Feb 22, 2018 61.04 61.27 2,648,118 -0.19(-0.31%)
Feb 21, 2018 62.50 63.56 61.40 61.46 4,196,686 -1.06(-1.70%)
Feb 20, 2018 62.69 63.34 61.92 62.52 5,847,177 -0.29(-0.46%)
Feb 16, 2018 62.81 62.81 62.81 0 +1.15(+1.86%)
Feb 15, 2018 62.76 63.20 60.68 61.66 7,793,500 -4.39(-6.64%)
Feb 14, 2018 65.11 66.49 64.70 66.04 8,643,124 +2.57(+4.05%)
Feb 13, 2018 63.48 5,383,121 +0.62(+0.99%)
Feb 12, 2018 62.00 63.27 61.85 62.85 6,413,208 +1.46(+2.38%)
Feb 09, 2018 60.83 61.90 59.33 61.39 5,403,252 +0.83(+1.37%)
Feb 08, 2018 60.59 63.18 60.32 60.56 6,865,799 +0.42(+0.70%)
Feb 07, 2018 59.03 60.88 58.75 60.14 2,686,759 +1.28(+2.17%)
Feb 06, 2018 57.42 59.47 56.97 58.86 3,634,705 -0.10(-0.18%)
Feb 05, 2018 59.57 60.36 58.27 58.97 2,813,508 -0.80(-1.34%)
Feb 02, 2018 60.51 60.68 59.57 59.77 3,704,256 -1.02(-1.68%)
Feb 01, 2018 60.81 61.33 60.54 60.79 2,767,859 -0.37(-0.60%)
Jan 31, 2018 61.46 61.74 60.79 61.15 4,045,162 -0.12(-0.20%)
Jan 30, 2018 61.90 62.31 61.23 61.27 2,895,750 -0.48(-0.78%)
Jan 29, 2018 61.59 62.26 61.36 61.75 2,150,505 -0.20(-0.32%)
Jan 26, 2018 61.33 62.03 61.10 61.95 2,323,784 +0.77(+1.27%)
Jan 25, 2018 61.34 61.83 60.79 61.18 4,500,893 +0.08(+0.13%)
Jan 24, 2018 60.36 61.62 60.30 61.10 2,977,008 +0.86(+1.43%)
Jan 23, 2018 60.84 60.84 59.12 60.24 3,258,753 -0.69(-1.13%)
Jan 22, 2018 59.72 60.95 59.66 60.92 2,240,879 +1.12(+1.87%)
Jan 19, 2018 60.64 60.72 59.17 59.81 3,815,898 -0.85(-1.39%)
Jan 18, 2018 59.77 60.78 59.30 60.65 2,715,676 +0.41(+0.69%)
Jan 17, 2018 59.44 60.63 59.21 60.24 1,739,526 +0.94(+1.59%)
Jan 16, 2018 60.83 61.05 59.19 59.29 2,941,894 -1.28(-2.11%)
Jan 12, 2018 60.57 60.57 60.57 0 +1.28(+2.15%)
Jan 11, 2018 58.07 59.37 57.97 59.29 2,395,284 +1.29(+2.23%)
Jan 10, 2018 57.36 58.09 56.81 58.00 2,389,038 +0.49(+0.86%)
Jan 09, 2018 58.05 58.36 57.46 57.51 2,038,106 -0.26(-0.46%)
Jan 08, 2018 57.23 57.94 56.85 57.77 2,350,680 +0.19(+0.33%)
Jan 05, 2018 56.96 57.62 56.53 57.58 2,308,265 +0.89(+1.56%)
Jan 04, 2018 56.18 56.83 55.57 56.69 2,548,564 +0.56(+0.99%)
Jan 03, 2018 57.91 58.10 56.01 56.14 4,498,504 -1.92(-3.31%)
Jan 02, 2018 57.97 58.53 57.36 58.06 3,841,927 -0.05(-0.08%)
Dec 29, 2017 58.11 58.11 58.11 0 -0.45(-0.78%)
Dec 28, 2017 58.81 58.81 57.96 58.56 1,159,513 -0.06(-0.11%)
Dec 27, 2017 58.55 58.66 58.19 58.62 1,499,157 +0.10(+0.18%)
Dec 26, 2017 58.65 59.25 58.26 58.52 905,866 -0.21(-0.35%)
Dec 22, 2017 59.30 59.30 58.43 58.73 2,196,128 -0.38(-0.63%)
Dec 21, 2017 59.22 59.69 59.03 59.10 1,715,371 +0.06(+0.11%)
Dec 20, 2017 58.95 59.47 58.72 59.04 2,817,459 +0.10(+0.18%)
Dec 19, 2017 58.70 59.06 58.21 58.94 2,428,909 +0.32(+0.54%)
Dec 18, 2017 59.21 59.43 58.02 58.62 2,244,904 -0.27(-0.46%)
Dec 15, 2017 58.18 59.22 58.18 58.89 5,093,372 +1.04(+1.79%)
Dec 14, 2017 58.05 58.82 57.45 57.85 4,184,388 -0.48(-0.83%)
Dec 13, 2017 58.44 59.09 58.10 58.33 2,551,632 -0.63(-1.07%)
Dec 12, 2017 58.97 59.26 58.33 58.97 2,428,752 +0.06(+0.09%)
Dec 11, 2017 58.52 59.50 58.15 58.91 3,248,228 +0.76(+1.31%)
Dec 08, 2017 58.03 58.29 57.63 58.15 4,134,406 +0.31(+0.53%)
Dec 07, 2017 58.87 59.18 57.73 57.84 3,959,586 -1.09(-1.85%)
Dec 06, 2017 58.95 60.05 58.81 58.94 3,153,387 -0.66(-1.12%)
Dec 05, 2017 59.69 60.53 58.68 59.60 4,720,242 +0.48(+0.82%)
Dec 04, 2017 58.58 60.22 58.58 59.12 5,283,294 +1.04(+1.80%)
Dec 01, 2017 56.64 58.13 56.09 58.07 3,338,494 +1.54(+2.72%)
Nov 30, 2017 57.65 58.37 56.24 56.54 4,514,913 -1.18(-2.04%)
Nov 29, 2017 55.91 59.33 55.81 57.72 7,090,367 +1.80(+3.23%)
Nov 28, 2017 54.46 55.98 54.45 55.91 3,112,946 +1.43(+2.63%)
Nov 27, 2017 54.61 54.87 54.34 54.48 2,087,524 -0.10(-0.19%)
Nov 24, 2017 54.54 54.92 54.38 54.58 647,131 +0.08(+0.15%)
Nov 22, 2017 54.95 55.11 54.44 54.50 1,512,433 -0.53(-0.96%)
Nov 21, 2017 55.21 55.69 54.97 55.03 3,161,347 -0.06(-0.11%)
Nov 20, 2017 54.58 55.31 54.23 55.10 3,675,216 +0.14(+0.26%)
Nov 17, 2017 53.29 55.05 53.26 54.95 6,052,996 +1.57(+2.95%)
Nov 16, 2017 53.09 53.52 52.95 53.38 3,180,701 +0.24(+0.45%)
Nov 15, 2017 53.28 53.35 52.83 53.14 2,369,802 -0.40(-0.75%)
Nov 14, 2017 53.37 54.15 53.25 53.55 2,395,536 -0.21(-0.38%)
Nov 13, 2017 53.30 53.76 53.13 53.75 2,967,923 +0.29(+0.55%)
Nov 10, 2017 53.09 53.71 53.02 53.46 2,957,131 +0.21(+0.40%)
Nov 09, 2017 51.79 53.86 51.69 53.25 4,948,105 +1.33(+2.56%)
Nov 08, 2017 51.93 52.18 51.69 51.92 1,740,726 +0.06(+0.12%)
Nov 07, 2017 52.63 52.89 51.80 51.85 1,882,078 -0.82(-1.55%)
Nov 06, 2017 52.30 52.97 52.30 52.67 2,432,432 +0.27(+0.51%)
Nov 03, 2017 52.37 53.06 51.88 52.40 2,300,433 +0.02(+0.03%)
Nov 02, 2017 53.54 53.70 52.18 52.38 3,309,089 -1.14(-2.13%)
Nov 01, 2017 53.56 54.38 53.32 53.52 2,992,731 +0.35(+0.66%)
Oct 31, 2017 54.80 54.80 53.16 53.17 3,893,090 -0.26(-0.49%)
Oct 30, 2017 54.08 54.17 53.22 53.44 2,798,869 -0.82(-1.52%)
Oct 27, 2017 55.62 55.85 53.82 54.26 4,690,849 -1.42(-2.56%)
Oct 26, 2017 55.48 56.47 55.20 55.68 3,480,843 +0.44(+0.79%)
Oct 25, 2017 56.18 56.40 54.94 55.25 4,688,004 -0.88(-1.57%)
Oct 24, 2017 56.02 56.98 55.76 56.13 4,674,868 -1.65(-2.86%)
Oct 23, 2017 58.51 58.75 57.65 57.78 2,390,300 -0.54(-0.92%)
Oct 20, 2017 57.95 58.76 57.55 58.32 4,417,880 +0.58(+1.00%)
Oct 19, 2017 59.00 59.13 57.31 57.74 4,381,241 -1.97(-3.30%)
Oct 18, 2017 60.00 60.40 59.08 59.71 3,232,863 -0.11(-0.19%)
Oct 17, 2017 60.47 62.28 59.32 59.82 7,249,740 +1.31(+2.25%)
Oct 16, 2017 58.70 59.33 57.77 58.51 4,929,840 -0.96(-1.61%)
Oct 13, 2017 59.07 59.80 58.60 59.47 2,068,890 +0.62(+1.05%)
Oct 12, 2017 58.80 59.23 58.52 58.85 2,701,673 +0.01(+0.01%)
Oct 11, 2017 58.77 58.98 58.48 58.84 3,485,603 -0.08(-0.13%)
Oct 10, 2017 59.28 59.70 58.83 58.92 1,652,428 -0.17(-0.29%)
Oct 09, 2017 59.70 59.86 58.98 59.09 1,444,235 -0.59(-0.99%)
Oct 06, 2017 60.30 60.54 59.54 59.69 1,985,884 -0.75(-1.24%)
Oct 05, 2017 59.91 60.50 59.83 60.44 2,070,778 +0.44(+0.73%)
Oct 04, 2017 59.61 60.53 59.41 60.00 2,294,678 +0.89(+1.50%)
Oct 03, 2017 59.67 59.73 58.94 59.12 2,518,564 -0.66(-1.11%)
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.