Molson Coors Brewing (NY: TAP )

55.37 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.44 43.53 42.31 42.48 1,993,737 -0.86(-1.99%)
Sep 29, 2021 43.36 43.79 43.15 43.34 1,487,148 -0.16(-0.36%)
Sep 28, 2021 44.58 44.76 43.45 43.49 2,151,040 -1.20(-2.68%)
Sep 27, 2021 43.05 45.34 42.96 44.69 2,855,851 +2.10(+4.92%)
Sep 24, 2021 42.50 42.81 42.35 42.60 1,172,078 +0.14(+0.32%)
Sep 23, 2021 41.94 42.65 41.94 42.46 1,647,583 +0.67(+1.60%)
Sep 22, 2021 41.41 42.19 41.20 41.79 1,821,442 +0.76(+1.85%)
Sep 21, 2021 41.47 41.92 40.87 41.03 1,732,232 -0.27(-0.67%)
Sep 20, 2021 41.25 41.58 40.76 41.31 1,988,386 -0.64(-1.53%)
Sep 17, 2021 42.31 42.46 41.60 41.95 3,333,621 -0.53(-1.25%)
Sep 16, 2021 42.56 42.81 42.32 42.48 1,485,540 -0.17(-0.41%)
Sep 15, 2021 42.61 42.80 42.08 42.65 1,519,311 -0.01(-0.02%)
Sep 14, 2021 42.91 42.95 42.28 42.66 1,622,314 -0.33(-0.77%)
Sep 13, 2021 42.11 43.59 41.97 42.99 1,671,983 +1.25(+3.01%)
Sep 10, 2021 42.64 42.86 41.71 41.74 1,672,719 -0.44(-1.04%)
Sep 09, 2021 41.80 42.33 41.23 42.18 2,492,648 -0.21(-0.50%)
Sep 08, 2021 41.98 42.57 41.60 42.39 1,471,800 +0.42(+1.00%)
Sep 07, 2021 42.83 42.91 41.92 41.97 1,889,946 -1.06(-2.47%)
Sep 03, 2021 43.16 43.26 42.75 43.03 919,954 -0.10(-0.23%)
Sep 02, 2021 43.36 43.64 42.88 43.13 853,684 -0.16(-0.38%)
Sep 01, 2021 43.71 43.81 43.06 43.29 1,071,890 -0.24(-0.55%)
Aug 31, 2021 42.83 43.79 42.65 43.53 2,422,227 +0.72(+1.69%)
Aug 30, 2021 43.50 43.68 42.77 42.81 1,343,014 -0.71(-1.62%)
Aug 27, 2021 43.03 43.79 42.84 43.51 1,027,227 +0.62(+1.45%)
Aug 26, 2021 43.24 43.47 42.61 42.89 1,930,561 -0.67(-1.54%)
Aug 25, 2021 43.98 43.98 43.40 43.56 1,186,037 -0.49(-1.11%)
Aug 24, 2021 43.81 44.23 43.68 44.05 1,120,685 +0.38(+0.87%)
Aug 23, 2021 43.64 44.18 43.30 43.67 1,377,552 +0.22(+0.50%)
Aug 20, 2021 43.56 43.76 43.29 43.45 1,684,443 -0.24(-0.54%)
Aug 19, 2021 44.41 44.63 43.53 43.69 1,440,417 -0.75(-1.70%)
Aug 18, 2021 45.18 45.29 44.42 44.45 1,207,238 -0.71(-1.57%)
Aug 17, 2021 45.53 45.96 44.91 45.15 1,171,641 -0.65(-1.43%)
Aug 16, 2021 45.97 46.39 45.35 45.81 1,039,806 -0.15(-0.32%)
Aug 13, 2021 45.96 46.55 45.77 45.95 1,221,329 +0.15(+0.34%)
Aug 12, 2021 47.43 47.43 45.78 45.80 1,429,785 -1.53(-3.23%)
Aug 11, 2021 46.76 47.42 46.50 47.33 2,567,759 +0.77(+1.66%)
Aug 10, 2021 44.94 46.70 44.93 46.55 2,602,078 +1.69(+3.77%)
Aug 09, 2021 44.55 45.15 44.45 44.86 1,150,044 +0.22(+0.49%)
Aug 06, 2021 44.24 45.08 44.05 44.65 1,487,895 +0.73(+1.66%)
Aug 05, 2021 43.91 44.19 43.76 43.92 1,341,914 +0.25(+0.58%)
Aug 04, 2021 44.32 44.74 43.64 43.66 1,683,889 -1.01(-2.26%)
Aug 03, 2021 44.96 44.96 44.01 44.67 2,222,148 -0.11(-0.24%)
Aug 02, 2021 44.45 45.98 44.45 44.78 2,125,933 +0.33(+0.74%)
Jul 30, 2021 45.19 45.60 44.38 44.45 1,874,568 -0.47(-1.05%)
Jul 29, 2021 45.46 45.91 44.03 44.93 3,510,310 -0.11(-0.24%)
Jul 28, 2021 45.18 45.36 44.66 45.04 2,234,909 -0.44(-0.96%)
Jul 27, 2021 45.74 45.97 45.27 45.47 1,554,818 -0.44(-0.95%)
Jul 26, 2021 45.22 46.00 45.02 45.91 2,015,294 +0.72(+1.59%)
Jul 23, 2021 45.82 45.85 44.74 45.19 3,452,844 -0.68(-1.49%)
Jul 22, 2021 45.92 45.95 45.05 45.87 1,962,115 -0.13(-0.28%)
Jul 21, 2021 46.65 46.94 45.91 46.00 1,562,721 -0.31(-0.67%)
Jul 20, 2021 45.79 46.79 45.40 46.31 1,874,194 +0.52(+1.13%)
Jul 19, 2021 45.36 46.00 44.96 45.79 2,973,548 -0.12(-0.26%)
Jul 16, 2021 46.68 47.53 45.79 45.91 1,936,571 -0.50(-1.08%)
Jul 15, 2021 46.83 47.06 46.05 46.41 1,454,932 -0.45(-0.97%)
Jul 14, 2021 47.16 47.45 46.78 46.86 1,469,620 -0.14(-0.29%)
Jul 13, 2021 48.14 48.35 46.88 47.00 1,765,854 -1.05(-2.19%)
Jul 12, 2021 47.88 48.08 47.52 48.05 1,306,100 -0.30(-0.62%)
Jul 09, 2021 48.36 48.86 48.13 48.35 1,398,837 +0.41(+0.85%)
Jul 08, 2021 47.29 48.50 47.22 47.95 1,779,254 -0.15(-0.30%)
Jul 07, 2021 47.31 48.30 46.75 48.09 2,194,185 +0.79(+1.67%)
Jul 06, 2021 48.68 48.77 46.85 47.30 2,683,521 -1.63(-3.33%)
Jul 02, 2021 49.10 49.31 48.51 48.93 1,257,313 -0.15(-0.31%)
Jul 01, 2021 49.02 49.36 48.89 49.08 1,516,494 +0.26(+0.54%)
Jun 30, 2021 49.59 49.90 48.47 48.82 2,376,965 -0.67(-1.36%)
Jun 29, 2021 50.04 50.20 49.40 49.49 1,257,454 -0.36(-0.73%)
Jun 28, 2021 50.16 50.19 49.05 49.86 1,190,032 -0.23(-0.45%)
Jun 25, 2021 49.83 50.21 49.63 50.08 1,640,404 +0.11(+0.22%)
Jun 24, 2021 49.76 50.17 49.46 49.97 1,327,187 +0.22(+0.44%)
Jun 23, 2021 49.96 50.15 49.29 49.76 1,663,108 -0.18(-0.36%)
Jun 22, 2021 50.41 50.52 49.81 49.94 3,199,942 -0.72(-1.42%)
Jun 21, 2021 49.66 50.80 49.66 50.66 2,117,135 +1.35(+2.73%)
Jun 18, 2021 50.91 51.04 49.29 49.31 3,469,600 -1.74(-3.40%)
Jun 17, 2021 52.40 52.54 50.65 51.05 1,770,276 -1.50(-2.86%)
Jun 16, 2021 52.73 53.39 52.17 52.55 2,123,776 -0.32(-0.60%)
Jun 15, 2021 54.51 54.54 52.66 52.86 3,716,184 -1.47(-2.71%)
Jun 14, 2021 54.47 54.69 53.87 54.34 1,586,506 -0.18(-0.33%)
Jun 11, 2021 55.24 55.24 53.95 54.52 1,454,764 -0.69(-1.25%)
Jun 10, 2021 55.46 55.90 55.17 55.21 1,152,359 -0.02(-0.03%)
Jun 09, 2021 55.01 55.57 54.81 55.23 1,130,262 +0.01(+0.02%)
Jun 08, 2021 55.06 55.64 54.90 55.22 1,979,096 +0.06(+0.12%)
Jun 07, 2021 54.96 55.17 54.57 55.16 1,392,334 +0.50(+0.91%)
Jun 04, 2021 54.38 54.78 53.98 54.66 1,682,771 +0.28(+0.52%)
Jun 03, 2021 54.15 54.47 53.79 54.37 1,664,419 -0.27(-0.50%)
Jun 02, 2021 53.19 54.92 52.76 54.65 3,053,055 +1.73(+3.26%)
Jun 01, 2021 53.46 53.58 52.77 52.92 1,605,945 -0.11(-0.21%)
May 28, 2021 52.21 53.58 52.16 53.03 2,102,958 +0.85(+1.64%)
May 27, 2021 52.51 52.91 52.02 52.17 3,207,740 +0.01(+0.02%)
May 26, 2021 52.41 52.71 51.88 52.16 2,679,111 -0.63(-1.19%)
May 25, 2021 53.28 53.36 52.58 52.79 2,134,294 +0.28(+0.54%)
May 24, 2021 51.96 53.03 51.65 52.51 2,326,789 +0.55(+1.05%)
May 21, 2021 51.46 52.06 51.17 51.96 2,208,755 +0.60(+1.17%)
May 20, 2021 51.17 51.96 50.63 51.36 2,246,236 +0.84(+1.66%)
May 19, 2021 50.09 50.64 48.83 50.53 3,035,727 +0.08(+0.16%)
May 18, 2021 52.66 52.77 50.39 50.45 3,259,122 -2.23(-4.23%)
May 17, 2021 53.16 53.56 52.66 52.67 1,497,953 -0.23(-0.43%)
May 14, 2021 53.07 53.70 52.67 52.90 1,169,907 -0.05(-0.10%)
May 13, 2021 52.21 53.16 51.88 52.96 1,199,139 +0.78(+1.50%)
May 12, 2021 53.01 53.12 52.16 52.17 1,540,228 -0.38(-0.73%)
May 11, 2021 53.65 53.90 52.04 52.56 2,888,851 -1.60(-2.95%)
May 10, 2021 54.74 55.57 54.01 54.16 1,876,814 +0.05(+0.08%)
May 07, 2021 53.36 54.22 53.15 54.11 2,288,672 +0.05(+0.10%)
May 06, 2021 52.33 54.61 52.25 54.06 3,623,036 +2.27(+4.39%)
May 05, 2021 51.37 51.86 50.92 51.78 1,594,050 +0.48(+0.94%)
May 04, 2021 51.91 52.20 50.86 51.30 2,856,564 -0.65(-1.26%)
May 03, 2021 50.23 52.15 50.03 51.96 3,030,857 +1.99(+3.99%)
Apr 30, 2021 50.36 50.47 49.46 49.96 3,239,971 -0.50(-0.99%)
Apr 29, 2021 48.24 50.66 47.60 50.46 5,042,606 +3.30(+7.00%)
Apr 28, 2021 47.76 48.09 46.94 47.16 2,492,229 -0.17(-0.37%)
Apr 27, 2021 47.99 48.20 47.25 47.34 1,593,274 -0.80(-1.66%)
Apr 26, 2021 47.50 48.18 47.20 48.14 1,583,733 +0.61(+1.28%)
Apr 23, 2021 47.51 48.00 47.30 47.53 1,635,162 -0.01(-0.02%)
Apr 22, 2021 48.26 48.39 47.49 47.54 1,746,399 -0.81(-1.67%)
Apr 21, 2021 47.95 48.73 47.70 48.35 2,377,093 +0.67(+1.41%)
Apr 20, 2021 49.04 49.51 47.50 47.67 2,166,758 -1.44(-2.93%)
Apr 19, 2021 48.65 49.24 48.12 49.11 1,826,526 +0.49(+1.01%)
Apr 16, 2021 48.37 48.73 48.05 48.62 1,760,758 +0.48(+1.00%)
Apr 15, 2021 46.57 48.18 46.57 48.14 2,335,009 +1.63(+3.50%)
Apr 14, 2021 47.16 47.34 46.16 46.51 2,273,192 -0.54(-1.14%)
Apr 13, 2021 45.37 47.45 45.31 47.05 3,958,651 +1.02(+2.21%)
Apr 12, 2021 45.72 46.22 45.65 46.03 1,685,183 +0.56(+1.24%)
Apr 09, 2021 47.08 47.11 45.39 45.46 2,383,127 -1.44(-3.06%)
Apr 08, 2021 46.51 47.23 46.12 46.90 3,205,994 -0.13(-0.27%)
Apr 07, 2021 47.93 48.19 46.89 47.03 2,074,765 -0.63(-1.32%)
Apr 06, 2021 47.74 48.53 47.39 47.65 2,174,551 -0.31(-0.64%)
Apr 05, 2021 47.60 48.42 47.35 47.96 1,983,417 +0.77(+1.64%)
Apr 01, 2021 46.53 47.26 45.61 47.19 2,099,382 +0.68(+1.47%)
Mar 31, 2021 47.19 47.65 46.48 46.51 2,450,964 -1.08(-2.27%)
Mar 30, 2021 48.00 48.43 47.08 47.59 2,366,869 -0.52(-1.08%)
Mar 29, 2021 46.37 48.39 46.36 48.11 3,537,994 +1.40(+3.00%)
Mar 26, 2021 45.84 46.74 45.75 46.71 1,970,047 +1.15(+2.53%)
Mar 25, 2021 44.04 45.84 43.67 45.55 2,295,169 +1.58(+3.60%)
Mar 24, 2021 44.39 44.62 43.89 43.97 2,498,619 -0.39(-0.88%)
Mar 23, 2021 45.37 45.37 43.94 44.36 3,202,739 -0.96(-2.13%)
Mar 22, 2021 44.74 45.33 44.20 45.33 2,712,243 +0.59(+1.32%)
Mar 19, 2021 44.19 44.94 43.06 44.74 4,888,111 +0.05(+0.10%)
Mar 18, 2021 44.57 45.71 44.57 44.69 3,649,099 +0.45(+1.01%)
Mar 17, 2021 44.24 44.66 43.66 44.24 4,443,993 +0.23(+0.52%)
Mar 16, 2021 42.95 44.28 42.51 44.02 3,698,512 +0.70(+1.62%)
Mar 15, 2021 42.38 43.76 42.29 43.32 3,202,375 +0.92(+2.17%)
Mar 12, 2021 42.11 42.69 41.91 42.40 2,585,158 +0.59(+1.41%)
Mar 11, 2021 42.04 42.64 41.55 41.81 3,163,122 -0.79(-1.86%)
Mar 10, 2021 42.46 43.52 42.34 42.60 2,559,314 +0.43(+1.01%)
Mar 09, 2021 43.74 43.74 42.16 42.17 2,725,580 -1.17(-2.71%)
Mar 08, 2021 42.26 43.77 42.16 43.34 3,183,049 +1.37(+3.27%)
Mar 05, 2021 41.69 42.46 41.37 41.97 4,384,848 +0.70(+1.70%)
Mar 04, 2021 41.15 42.20 40.47 41.27 2,949,538 +0.40(+0.98%)
Mar 03, 2021 41.24 41.84 40.59 40.87 2,982,134 -0.02(-0.04%)
Mar 02, 2021 40.51 41.24 40.34 40.89 1,974,625 +0.11(+0.27%)
Mar 01, 2021 41.21 41.95 40.72 40.78 1,522,437 +0.36(+0.90%)
Feb 26, 2021 41.64 41.89 40.34 40.42 2,900,027 -1.25(-3.01%)
Feb 25, 2021 42.49 43.05 41.64 41.67 3,210,822 -1.07(-2.51%)
Feb 24, 2021 42.89 43.12 42.23 42.74 3,340,612 +0.03(+0.06%)
Feb 23, 2021 41.26 42.91 40.75 42.72 3,788,868 +1.69(+4.12%)
Feb 22, 2021 40.55 41.29 40.39 41.03 2,436,594 +0.65(+1.62%)
Feb 19, 2021 40.78 41.64 40.31 40.37 3,359,847 -0.13(-0.31%)
Feb 18, 2021 41.09 41.47 40.44 40.50 2,401,700 -0.76(-1.85%)
Feb 17, 2021 40.37 41.38 40.17 41.26 3,275,003 +0.80(+1.98%)
Feb 16, 2021 40.64 41.04 39.66 40.46 3,932,105 +0.45(+1.11%)
Feb 12, 2021 40.44 40.78 39.61 40.02 5,225,525 -0.45(-1.10%)
Feb 11, 2021 41.82 42.27 39.49 40.46 8,992,703 -4.07(-9.15%)
Feb 10, 2021 44.33 44.81 43.69 44.54 3,309,195 +0.29(+0.66%)
Feb 09, 2021 44.44 44.72 43.78 44.24 2,091,465 -0.05(-0.12%)
Feb 08, 2021 44.49 44.76 43.88 44.30 2,004,520 -0.24(-0.53%)
Feb 05, 2021 44.76 45.36 44.21 44.54 2,296,684 -0.07(-0.16%)
Feb 04, 2021 45.01 45.32 44.17 44.61 1,943,709 -0.28(-0.63%)
Feb 03, 2021 44.74 45.25 44.31 44.89 2,039,955 +0.44(+0.98%)
Feb 02, 2021 45.08 45.33 44.20 44.45 2,077,986 -0.56(-1.25%)
Feb 01, 2021 45.95 46.33 44.59 45.02 2,745,020 -0.59(-1.30%)
Jan 29, 2021 47.33 47.75 45.29 45.61 2,764,093 -1.65(-3.50%)
Jan 28, 2021 49.81 50.29 47.16 47.26 2,320,717 -2.74(-5.47%)
Jan 27, 2021 48.02 51.01 47.79 50.00 4,161,054 +1.51(+3.11%)
Jan 26, 2021 47.46 48.52 47.21 48.49 2,799,148 +1.53(+3.25%)
Jan 25, 2021 45.46 47.68 45.42 46.96 2,007,449 +1.03(+2.24%)
Jan 22, 2021 45.60 46.12 45.42 45.94 1,411,905 -0.12(-0.26%)
Jan 21, 2021 46.47 46.73 45.46 46.05 1,716,501 -0.45(-0.96%)
Jan 20, 2021 47.26 47.39 45.94 46.50 2,202,065 -0.81(-1.71%)
Jan 19, 2021 48.14 48.36 47.07 47.31 1,961,759 -0.46(-0.97%)
Jan 15, 2021 48.41 48.48 47.55 47.77 2,040,213 -0.87(-1.79%)
Jan 14, 2021 47.85 48.85 47.36 48.65 2,092,833 +1.10(+2.31%)
Jan 13, 2021 46.78 48.40 46.52 47.55 2,871,717 +0.40(+0.85%)
Jan 12, 2021 45.46 47.56 45.46 47.15 3,192,206 +1.97(+4.37%)
Jan 11, 2021 44.48 45.52 44.39 45.17 2,416,841 +0.16(+0.36%)
Jan 08, 2021 44.72 45.05 44.40 45.01 1,247,487 +0.32(+0.71%)
Jan 07, 2021 44.91 45.25 44.26 44.69 2,110,004 -0.09(-0.20%)
Jan 06, 2021 43.54 45.51 43.52 44.78 3,696,251 +2.05(+4.79%)
Jan 05, 2021 41.74 43.01 41.50 42.74 2,880,524 +1.23(+2.96%)
Jan 04, 2021 42.30 42.30 40.74 41.51 2,042,372 +0.42(+1.02%)
Dec 31, 2020 41.09 41.09 41.09 1,321,956 -0.05(-0.11%)
Dec 30, 2020 41.20 41.51 40.92 41.14 1,321,956 -0.27(-0.66%)
Dec 29, 2020 41.74 42.04 41.21 41.41 2,319,952 +0.05(+0.13%)
Dec 28, 2020 41.67 41.76 40.88 41.35 2,426,969 +0.01(+0.02%)
Dec 24, 2020 41.46 41.46 40.82 41.34 553,082 +0.07(+0.18%)
Dec 23, 2020 40.64 41.43 40.54 41.27 1,239,076 +0.88(+2.18%)
Dec 22, 2020 40.51 40.94 39.93 40.39 3,060,078 -0.15(-0.36%)
Dec 21, 2020 40.44 40.75 39.97 40.54 1,525,690 -0.85(-2.04%)
Dec 18, 2020 41.63 41.66 40.74 41.38 3,213,466 -0.42(-1.00%)
Dec 17, 2020 42.56 42.67 41.41 41.80 1,955,138 -0.27(-0.65%)
Dec 16, 2020 41.54 42.56 41.54 42.07 3,660,630 +0.22(+0.52%)
Dec 15, 2020 42.13 42.18 41.55 41.85 1,669,535 +0.10(+0.24%)
Dec 14, 2020 43.54 43.89 41.74 41.75 2,538,793 -1.25(-2.92%)
Dec 11, 2020 43.29 43.94 42.81 43.01 1,838,403 -0.83(-1.89%)
Dec 10, 2020 43.67 44.14 43.49 43.84 1,959,112 +0.12(+0.27%)
Dec 09, 2020 43.92 43.92 43.27 43.72 2,083,774 +0.14(+0.31%)
Dec 08, 2020 42.90 44.21 42.90 43.58 2,502,761 +0.25(+0.57%)
Dec 07, 2020 43.06 43.62 42.64 43.34 2,301,877 +0.11(+0.25%)
Dec 04, 2020 42.72 43.24 42.30 43.23 1,926,276 +0.79(+1.86%)
Dec 03, 2020 41.39 42.50 41.30 42.44 2,015,128 +1.25(+3.05%)
Dec 02, 2020 41.89 42.03 40.74 41.18 3,580,112 -0.87(-2.08%)
Dec 01, 2020 42.28 42.90 41.84 42.05 3,658,085 +0.23(+0.54%)
Nov 30, 2020 42.13 42.40 41.56 41.83 5,951,722 -0.73(-1.71%)
Nov 27, 2020 42.16 42.91 41.98 42.55 2,425,249 +0.27(+0.65%)
Nov 25, 2020 42.57 42.72 41.61 42.28 3,827,696 -0.49(-1.15%)
Nov 24, 2020 40.73 43.01 40.73 42.77 3,707,450 +2.65(+6.59%)
Nov 23, 2020 39.92 40.22 39.45 40.13 2,038,734 +0.52(+1.31%)
Nov 20, 2020 39.83 40.28 39.34 39.61 1,914,178 -0.44(-1.09%)
Nov 19, 2020 39.47 40.34 39.33 40.04 1,787,932 +0.44(+1.10%)
Nov 18, 2020 41.19 41.35 39.58 39.61 3,531,915 -1.43(-3.48%)
Nov 17, 2020 40.11 41.24 39.79 41.04 2,640,248 +0.19(+0.47%)
Nov 16, 2020 41.15 41.29 39.66 40.84 4,303,912 +0.71(+1.77%)
Nov 13, 2020 38.55 40.47 38.45 40.14 3,173,323 +1.76(+4.60%)
Nov 12, 2020 38.07 38.71 37.69 38.37 2,097,374 -0.15(-0.40%)
Nov 11, 2020 38.97 39.01 38.19 38.53 2,331,019 -0.39(-1.00%)
Nov 10, 2020 37.77 39.22 37.13 38.92 3,701,806 +1.49(+3.98%)
Nov 09, 2020 37.37 38.63 36.74 37.43 4,723,542 +2.58(+7.41%)
Nov 06, 2020 34.82 35.15 34.62 34.84 2,334,406 +0.06(+0.18%)
Nov 05, 2020 34.71 35.13 34.16 34.78 3,188,295 +0.87(+2.57%)
Nov 04, 2020 34.61 34.65 33.21 33.91 6,206,536 -1.26(-3.59%)
Nov 03, 2020 34.53 35.45 34.38 35.17 4,432,112 +1.03(+3.01%)
Nov 02, 2020 32.28 34.15 31.83 34.14 5,423,131 +2.08(+6.49%)
Oct 30, 2020 30.38 32.10 30.38 32.06 6,146,266 +1.71(+5.63%)
Oct 29, 2020 30.14 31.34 29.59 30.35 5,651,816 +0.43(+1.43%)
Oct 28, 2020 30.21 30.46 29.66 29.92 3,581,826 -0.82(-2.66%)
Oct 27, 2020 31.40 31.59 30.70 30.74 2,157,084 -0.97(-3.07%)
Oct 26, 2020 32.24 32.24 31.30 31.72 1,680,627 -0.73(-2.24%)
Oct 23, 2020 32.70 32.92 32.14 32.44 1,370,663 +0.35(+1.08%)
Oct 22, 2020 31.44 32.17 31.13 32.10 1,629,674 +0.65(+2.05%)
Oct 21, 2020 31.29 31.80 31.02 31.45 2,049,870 -0.10(-0.32%)
Oct 20, 2020 31.88 32.06 31.27 31.55 1,577,798 -0.02(-0.06%)
Oct 19, 2020 32.24 32.43 31.42 31.57 1,623,068 -0.62(-1.92%)
Oct 16, 2020 32.28 32.59 32.03 32.19 1,701,919 -0.15(-0.48%)
Oct 15, 2020 31.83 32.39 31.50 32.34 2,086,464 +0.15(+0.48%)
Oct 14, 2020 32.01 32.37 31.97 32.19 1,615,329 +0.05(+0.17%)
Oct 13, 2020 32.28 32.43 32.05 32.13 2,094,379 -0.28(-0.87%)
Oct 12, 2020 32.74 32.95 31.96 32.42 5,985,407 -0.42(-1.27%)
Oct 09, 2020 33.46 33.70 32.74 32.83 1,813,877 -0.63(-1.88%)
Oct 08, 2020 32.56 33.56 32.35 33.46 2,506,159 +1.02(+3.14%)
Oct 07, 2020 32.40 33.22 32.29 32.44 3,243,035 +0.69(+2.18%)
Oct 06, 2020 32.12 32.71 31.72 31.75 2,519,011 -0.03(-0.09%)
Oct 05, 2020 31.14 31.81 30.75 31.78 2,885,743 +0.83(+2.67%)
Oct 02, 2020 29.54 31.14 29.41 30.95 3,123,723 +1.15(+3.84%)
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.