Molson Coors Brewing (NY: TAP )

55.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 43.45 43.54 42.32 42.49 1,993,196 -0.86(-1.99%)
Sep 29, 2021 43.37 43.80 43.16 43.35 1,486,745 -0.16(-0.36%)
Sep 28, 2021 44.60 44.77 43.46 43.51 2,150,457 -1.20(-2.68%)
Sep 27, 2021 43.06 45.36 42.97 44.71 2,855,076 +2.10(+4.92%)
Sep 24, 2021 42.51 42.82 42.36 42.61 1,171,760 +0.14(+0.32%)
Sep 23, 2021 41.95 42.66 41.95 42.47 1,647,136 +0.67(+1.60%)
Sep 22, 2021 41.42 42.20 41.22 41.80 1,820,948 +0.76(+1.85%)
Sep 21, 2021 41.48 41.93 40.88 41.04 1,731,763 -0.27(-0.67%)
Sep 20, 2021 41.26 41.59 40.77 41.32 1,987,847 -0.64(-1.53%)
Sep 17, 2021 42.32 42.47 41.61 41.96 3,332,717 -0.53(-1.25%)
Sep 16, 2021 42.57 42.82 42.33 42.49 1,485,137 -0.17(-0.41%)
Sep 15, 2021 42.62 42.81 42.10 42.66 1,518,899 -0.01(-0.02%)
Sep 14, 2021 42.92 42.97 42.29 42.67 1,621,874 -0.33(-0.77%)
Sep 13, 2021 42.12 43.60 41.99 43.00 1,671,530 +1.25(+3.01%)
Sep 10, 2021 42.65 42.87 41.72 41.75 1,672,266 -0.44(-1.04%)
Sep 09, 2021 41.81 42.34 41.24 42.19 2,491,972 -0.21(-0.50%)
Sep 08, 2021 41.99 42.58 41.61 42.40 1,471,401 +0.42(+1.00%)
Sep 07, 2021 42.84 42.92 41.93 41.98 1,889,433 -1.06(-2.47%)
Sep 03, 2021 43.18 43.27 42.76 43.04 919,705 -0.10(-0.23%)
Sep 02, 2021 43.37 43.65 42.89 43.14 853,453 -0.16(-0.38%)
Sep 01, 2021 43.73 43.82 43.08 43.30 1,071,599 -0.24(-0.55%)
Aug 31, 2021 42.84 43.80 42.66 43.54 2,421,571 +0.72(+1.69%)
Aug 30, 2021 43.52 43.69 42.78 42.82 1,342,650 -0.71(-1.62%)
Aug 27, 2021 43.04 43.80 42.85 43.52 1,026,949 +0.62(+1.45%)
Aug 26, 2021 43.26 43.48 42.62 42.90 1,930,038 -0.67(-1.54%)
Aug 25, 2021 43.99 43.99 43.41 43.57 1,185,715 -0.49(-1.11%)
Aug 24, 2021 43.82 44.24 43.69 44.07 1,120,381 +0.38(+0.87%)
Aug 23, 2021 43.66 44.19 43.32 43.68 1,377,179 +0.22(+0.50%)
Aug 20, 2021 43.57 43.77 43.30 43.47 1,683,987 -0.24(-0.54%)
Aug 19, 2021 44.42 44.64 43.54 43.70 1,440,027 -0.75(-1.70%)
Aug 18, 2021 45.19 45.30 44.43 44.46 1,206,911 -0.71(-1.57%)
Aug 17, 2021 45.54 45.97 44.92 45.17 1,171,323 -0.65(-1.43%)
Aug 16, 2021 45.98 46.40 45.36 45.82 1,039,524 -0.15(-0.32%)
Aug 13, 2021 45.98 46.56 45.78 45.97 1,220,998 +0.15(+0.34%)
Aug 12, 2021 47.44 47.44 45.79 45.81 1,429,397 -1.53(-3.23%)
Aug 11, 2021 46.78 47.43 46.52 47.34 2,567,063 +0.77(+1.66%)
Aug 10, 2021 44.95 46.71 44.94 46.57 2,601,372 +1.69(+3.77%)
Aug 09, 2021 44.57 45.16 44.47 44.88 1,149,732 +0.22(+0.49%)
Aug 06, 2021 44.25 45.09 44.07 44.66 1,487,492 +0.73(+1.66%)
Aug 05, 2021 43.92 44.20 43.77 43.93 1,341,550 +0.25(+0.58%)
Aug 04, 2021 44.33 44.75 43.65 43.67 1,683,433 -1.01(-2.26%)
Aug 03, 2021 44.98 44.98 44.02 44.68 2,221,545 -0.11(-0.24%)
Aug 02, 2021 44.47 45.99 44.47 44.79 2,125,357 +0.33(+0.74%)
Jul 30, 2021 45.20 45.61 44.39 44.47 1,874,060 -0.47(-1.05%)
Jul 29, 2021 45.48 45.92 44.04 44.94 3,509,358 -0.11(-0.24%)
Jul 28, 2021 45.19 45.38 44.68 45.05 2,234,303 -0.44(-0.96%)
Jul 27, 2021 45.75 45.98 45.28 45.48 1,554,397 -0.44(-0.95%)
Jul 26, 2021 45.23 46.01 45.03 45.92 2,014,748 +0.72(+1.59%)
Jul 23, 2021 45.83 45.86 44.75 45.20 3,451,908 -0.68(-1.49%)
Jul 22, 2021 45.93 45.97 45.07 45.88 1,961,583 -0.13(-0.28%)
Jul 21, 2021 46.67 46.95 45.92 46.01 1,562,298 -0.31(-0.67%)
Jul 20, 2021 45.80 46.80 45.42 46.32 1,873,686 +0.52(+1.13%)
Jul 19, 2021 45.38 46.01 44.98 45.80 2,972,742 -0.12(-0.26%)
Jul 16, 2021 46.69 47.55 45.80 45.92 1,936,046 -0.50(-1.08%)
Jul 15, 2021 46.84 47.08 46.07 46.42 1,454,538 -0.45(-0.97%)
Jul 14, 2021 47.18 47.46 46.79 46.88 1,469,222 -0.14(-0.29%)
Jul 13, 2021 48.15 48.36 46.89 47.01 1,765,375 -1.05(-2.19%)
Jul 12, 2021 47.90 48.10 47.53 48.07 1,305,746 -0.30(-0.62%)
Jul 09, 2021 48.38 48.88 48.14 48.37 1,398,457 +0.41(+0.85%)
Jul 08, 2021 47.30 48.51 47.23 47.96 1,778,772 -0.15(-0.30%)
Jul 07, 2021 47.32 48.31 46.77 48.10 2,193,590 +0.79(+1.67%)
Jul 06, 2021 48.70 48.79 46.87 47.31 2,682,794 -1.63(-3.33%)
Jul 02, 2021 49.11 49.32 48.52 48.94 1,256,972 -0.15(-0.32%)
Jul 01, 2021 49.03 49.38 48.90 49.10 1,516,083 +0.26(+0.54%)
Jun 30, 2021 49.60 49.91 48.49 48.83 2,376,320 -0.67(-1.36%)
Jun 29, 2021 50.05 50.21 49.42 49.50 1,257,113 -0.36(-0.73%)
Jun 28, 2021 50.18 50.21 49.07 49.87 1,189,710 -0.23(-0.45%)
Jun 25, 2021 49.84 50.22 49.64 50.10 1,639,959 +0.11(+0.22%)
Jun 24, 2021 49.77 50.18 49.47 49.99 1,326,827 +0.22(+0.44%)
Jun 23, 2021 49.97 50.16 49.30 49.77 1,662,657 -0.18(-0.36%)
Jun 22, 2021 50.42 50.53 49.83 49.95 3,199,074 -0.72(-1.42%)
Jun 21, 2021 49.67 50.81 49.67 50.67 2,116,561 +1.35(+2.73%)
Jun 18, 2021 50.92 51.05 49.30 49.32 3,468,660 -1.74(-3.40%)
Jun 17, 2021 52.42 52.55 50.66 51.06 1,769,796 -1.50(-2.86%)
Jun 16, 2021 52.74 53.41 52.19 52.56 2,123,201 -0.32(-0.60%)
Jun 15, 2021 54.53 54.55 52.67 52.88 3,715,176 -1.47(-2.71%)
Jun 14, 2021 54.48 54.71 53.89 54.35 1,586,076 -0.18(-0.33%)
Jun 11, 2021 55.25 55.25 53.96 54.53 1,454,370 -0.69(-1.25%)
Jun 10, 2021 55.47 55.92 55.19 55.23 1,152,047 -0.02(-0.03%)
Jun 09, 2021 55.03 55.58 54.83 55.24 1,129,956 +0.01(+0.02%)
Jun 08, 2021 55.07 55.65 54.92 55.23 1,978,560 +0.06(+0.12%)
Jun 07, 2021 54.97 55.18 54.59 55.17 1,391,956 +0.50(+0.91%)
Jun 04, 2021 54.40 54.80 53.99 54.67 1,682,314 +0.28(+0.52%)
Jun 03, 2021 54.16 54.49 53.81 54.39 1,663,967 -0.27(-0.50%)
Jun 02, 2021 53.21 54.93 52.78 54.66 3,052,227 +1.73(+3.26%)
Jun 01, 2021 53.47 53.60 52.79 52.93 1,605,510 -0.11(-0.21%)
May 28, 2021 52.22 53.60 52.17 53.04 2,102,388 +0.86(+1.64%)
May 27, 2021 52.52 52.92 52.03 52.19 3,206,871 +0.01(+0.02%)
May 26, 2021 52.42 52.72 51.90 52.18 2,678,385 -0.63(-1.19%)
May 25, 2021 53.30 53.38 52.60 52.81 2,133,715 +0.28(+0.54%)
May 24, 2021 51.98 53.05 51.66 52.52 2,326,158 +0.55(+1.05%)
May 21, 2021 51.47 52.07 51.19 51.98 2,208,156 +0.60(+1.17%)
May 20, 2021 51.19 51.97 50.65 51.38 2,245,627 +0.84(+1.66%)
May 19, 2021 50.11 50.65 48.84 50.54 3,034,904 +0.08(+0.16%)
May 18, 2021 52.68 52.79 50.41 50.46 3,258,239 -2.23(-4.23%)
May 17, 2021 53.18 53.57 52.67 52.69 1,497,547 -0.23(-0.43%)
May 14, 2021 53.09 53.72 52.68 52.92 1,169,590 -0.05(-0.10%)
May 13, 2021 52.22 53.18 51.90 52.97 1,198,813 +0.78(+1.50%)
May 12, 2021 53.02 53.13 52.17 52.19 1,539,811 -0.38(-0.73%)
May 11, 2021 53.66 53.92 52.05 52.57 2,888,067 -1.60(-2.96%)
May 10, 2021 54.75 55.58 54.03 54.17 1,876,305 +0.05(+0.08%)
May 07, 2021 53.37 54.24 53.16 54.13 2,288,051 +0.05(+0.10%)
May 06, 2021 52.34 54.62 52.26 54.07 3,622,054 +2.27(+4.39%)
May 05, 2021 51.39 51.87 50.93 51.80 1,593,618 +0.48(+0.94%)
May 04, 2021 51.92 52.22 50.87 51.31 2,855,790 -0.65(-1.26%)
May 03, 2021 50.24 52.17 50.04 51.97 3,030,035 +1.99(+3.99%)
Apr 30, 2021 50.38 50.49 49.48 49.98 3,239,092 -0.50(-0.99%)
Apr 29, 2021 48.25 50.67 47.61 50.48 5,041,239 +3.30(+7.00%)
Apr 28, 2021 47.78 48.10 46.95 47.18 2,491,553 -0.17(-0.36%)
Apr 27, 2021 48.00 48.21 47.26 47.35 1,592,843 -0.80(-1.66%)
Apr 26, 2021 47.51 48.20 47.21 48.15 1,583,303 +0.61(+1.28%)
Apr 23, 2021 47.52 48.01 47.31 47.54 1,634,719 -0.01(-0.02%)
Apr 22, 2021 48.28 48.40 47.50 47.55 1,745,925 -0.81(-1.67%)
Apr 21, 2021 47.97 48.74 47.71 48.36 2,376,449 +0.67(+1.41%)
Apr 20, 2021 49.05 49.52 47.51 47.69 2,166,171 -1.44(-2.93%)
Apr 19, 2021 48.66 49.25 48.13 49.12 1,826,031 +0.49(+1.01%)
Apr 16, 2021 48.39 48.74 48.07 48.63 1,760,280 +0.48(+1.00%)
Apr 15, 2021 46.59 48.20 46.59 48.15 2,334,376 +1.63(+3.50%)
Apr 14, 2021 47.18 47.35 46.18 46.52 2,272,576 -0.54(-1.14%)
Apr 13, 2021 45.38 47.46 45.32 47.06 3,957,578 +1.02(+2.21%)
Apr 12, 2021 45.73 46.23 45.67 46.04 1,684,726 +0.56(+1.24%)
Apr 09, 2021 47.09 47.12 45.40 45.48 2,382,481 -1.44(-3.06%)
Apr 08, 2021 46.52 47.24 46.13 46.91 3,205,125 -0.13(-0.27%)
Apr 07, 2021 47.94 48.20 46.90 47.04 2,074,203 -0.63(-1.32%)
Apr 06, 2021 47.75 48.54 47.40 47.67 2,173,962 -0.31(-0.64%)
Apr 05, 2021 47.61 48.43 47.37 47.98 1,982,879 +0.77(+1.64%)
Apr 01, 2021 46.54 47.28 45.62 47.20 2,098,813 +0.68(+1.47%)
Mar 31, 2021 47.20 47.66 46.49 46.52 2,450,299 -1.08(-2.27%)
Mar 30, 2021 48.01 48.44 47.09 47.60 2,366,227 -0.52(-1.08%)
Mar 29, 2021 46.39 48.40 46.38 48.12 3,537,035 +1.40(+3.00%)
Mar 26, 2021 45.85 46.75 45.76 46.72 1,969,513 +1.16(+2.53%)
Mar 25, 2021 44.05 45.85 43.68 45.57 2,294,547 +1.58(+3.60%)
Mar 24, 2021 44.40 44.63 43.90 43.98 2,497,941 -0.39(-0.88%)
Mar 23, 2021 45.38 45.38 43.95 44.38 3,201,871 -0.96(-2.13%)
Mar 22, 2021 44.75 45.34 44.21 45.34 2,711,508 +0.59(+1.32%)
Mar 19, 2021 44.20 44.95 43.07 44.75 4,886,785 +0.05(+0.10%)
Mar 18, 2021 44.58 45.72 44.58 44.70 3,648,109 +0.45(+1.01%)
Mar 17, 2021 44.26 44.68 43.67 44.26 4,442,788 +0.23(+0.52%)
Mar 16, 2021 42.97 44.29 42.52 44.03 3,697,509 +0.70(+1.62%)
Mar 15, 2021 42.39 43.77 42.30 43.33 3,201,507 +0.92(+2.17%)
Mar 12, 2021 42.12 42.70 41.92 42.41 2,584,457 +0.59(+1.41%)
Mar 11, 2021 42.06 42.65 41.56 41.82 3,162,264 -0.79(-1.86%)
Mar 10, 2021 42.47 43.53 42.36 42.61 2,558,620 +0.43(+1.01%)
Mar 09, 2021 43.75 43.75 42.17 42.18 2,724,841 -1.17(-2.71%)
Mar 08, 2021 42.27 43.78 42.17 43.36 3,182,186 +1.37(+3.27%)
Mar 05, 2021 41.70 42.47 41.38 41.98 4,383,660 +0.70(+1.70%)
Mar 04, 2021 41.16 42.21 40.48 41.28 2,948,738 +0.40(+0.98%)
Mar 03, 2021 41.26 41.86 40.60 40.88 2,981,326 -0.02(-0.04%)
Mar 02, 2021 40.52 41.26 40.36 40.90 1,974,090 +0.11(+0.27%)
Mar 01, 2021 41.22 41.97 40.73 40.79 1,522,024 +0.36(+0.90%)
Feb 26, 2021 41.66 41.90 40.35 40.43 2,899,240 -1.26(-3.01%)
Feb 25, 2021 42.50 43.07 41.66 41.68 3,209,951 -1.07(-2.51%)
Feb 24, 2021 42.90 43.13 42.24 42.76 3,339,706 +0.03(+0.06%)
Feb 23, 2021 41.27 42.92 40.76 42.73 3,787,841 +1.69(+4.12%)
Feb 22, 2021 40.56 41.30 40.40 41.04 2,435,934 +0.65(+1.62%)
Feb 19, 2021 40.79 41.65 40.32 40.38 3,358,936 -0.13(-0.31%)
Feb 18, 2021 41.10 41.48 40.46 40.51 2,401,049 -0.76(-1.85%)
Feb 17, 2021 40.38 41.39 40.18 41.27 3,274,115 +0.80(+1.98%)
Feb 16, 2021 40.65 41.06 39.67 40.47 3,931,039 +0.45(+1.11%)
Feb 12, 2021 40.46 40.79 39.62 40.03 5,224,108 -0.45(-1.10%)
Feb 11, 2021 41.83 42.28 39.50 40.47 8,990,265 -4.07(-9.15%)
Feb 10, 2021 44.34 44.82 43.70 44.55 3,308,298 +0.29(+0.66%)
Feb 09, 2021 44.45 44.73 43.79 44.26 2,090,898 -0.05(-0.12%)
Feb 08, 2021 44.50 44.78 43.89 44.31 2,003,976 -0.24(-0.53%)
Feb 05, 2021 44.78 45.38 44.22 44.55 2,296,061 -0.07(-0.16%)
Feb 04, 2021 45.02 45.33 44.18 44.62 1,943,182 -0.28(-0.63%)
Feb 03, 2021 44.76 45.26 44.32 44.90 2,039,402 +0.44(+0.98%)
Feb 02, 2021 45.09 45.34 44.21 44.47 2,077,422 -0.56(-1.25%)
Feb 01, 2021 45.97 46.34 44.60 45.03 2,744,276 -0.59(-1.30%)
Jan 29, 2021 47.34 47.76 45.30 45.62 2,763,344 -1.66(-3.50%)
Jan 28, 2021 49.82 50.31 47.18 47.28 2,320,088 -2.74(-5.47%)
Jan 27, 2021 48.03 51.02 47.80 50.01 4,159,926 +1.51(+3.11%)
Jan 26, 2021 47.48 48.53 47.22 48.50 2,798,389 +1.53(+3.25%)
Jan 25, 2021 45.48 47.69 45.43 46.98 2,006,904 +1.03(+2.24%)
Jan 22, 2021 45.61 46.13 45.43 45.95 1,411,523 -0.12(-0.26%)
Jan 21, 2021 46.49 46.74 45.48 46.07 1,716,036 -0.45(-0.96%)
Jan 20, 2021 47.28 47.40 45.95 46.51 2,201,468 -0.81(-1.71%)
Jan 19, 2021 48.15 48.38 47.09 47.32 1,961,227 -0.46(-0.97%)
Jan 15, 2021 48.42 48.50 47.57 47.79 2,039,660 -0.87(-1.79%)
Jan 14, 2021 47.87 48.86 47.38 48.66 2,092,265 +1.10(+2.31%)
Jan 13, 2021 46.79 48.41 46.53 47.56 2,870,938 +0.40(+0.85%)
Jan 12, 2021 45.48 47.58 45.48 47.16 3,191,340 +1.97(+4.37%)
Jan 11, 2021 44.49 45.53 44.40 45.18 2,416,186 +0.16(+0.36%)
Jan 08, 2021 44.73 45.06 44.41 45.02 1,247,149 +0.32(+0.71%)
Jan 07, 2021 44.92 45.27 44.28 44.70 2,109,432 -0.09(-0.20%)
Jan 06, 2021 43.55 45.52 43.53 44.79 3,695,249 +2.05(+4.79%)
Jan 05, 2021 41.76 43.02 41.51 42.75 2,879,743 +1.23(+2.96%)
Jan 04, 2021 42.31 42.31 40.76 41.52 2,041,819 +0.42(+1.02%)
Dec 31, 2020 41.10 41.10 41.10 1,321,598 -0.05(-0.11%)
Dec 30, 2020 41.21 41.52 40.93 41.15 1,321,598 -0.27(-0.66%)
Dec 29, 2020 41.76 42.05 41.22 41.42 2,319,323 +0.05(+0.13%)
Dec 28, 2020 41.68 41.77 40.89 41.36 2,426,311 +0.01(+0.02%)
Dec 24, 2020 41.47 41.47 40.83 41.36 552,932 +0.07(+0.18%)
Dec 23, 2020 40.65 41.44 40.56 41.28 1,238,740 +0.88(+2.18%)
Dec 22, 2020 40.52 40.96 39.94 40.40 3,059,249 -0.15(-0.36%)
Dec 21, 2020 40.45 40.76 39.98 40.55 1,525,277 -0.85(-2.04%)
Dec 18, 2020 41.64 41.67 40.75 41.39 3,212,594 -0.42(-1.00%)
Dec 17, 2020 42.57 42.68 41.42 41.81 1,954,608 -0.27(-0.65%)
Dec 16, 2020 41.56 42.57 41.56 42.08 3,659,638 +0.22(+0.52%)
Dec 15, 2020 42.14 42.19 41.56 41.86 1,669,082 +0.10(+0.24%)
Dec 14, 2020 43.56 43.90 41.75 41.76 2,538,105 -1.26(-2.92%)
Dec 11, 2020 43.30 43.95 42.82 43.02 1,837,904 -0.83(-1.89%)
Dec 10, 2020 43.68 44.15 43.50 43.85 1,958,581 +0.12(+0.27%)
Dec 09, 2020 43.93 43.93 43.28 43.73 2,083,209 +0.14(+0.31%)
Dec 08, 2020 42.91 44.22 42.91 43.59 2,502,082 +0.25(+0.57%)
Dec 07, 2020 43.07 43.63 42.66 43.35 2,301,253 +0.11(+0.25%)
Dec 04, 2020 42.73 43.26 42.31 43.24 1,925,753 +0.79(+1.86%)
Dec 03, 2020 41.40 42.51 41.31 42.45 2,014,582 +1.26(+3.05%)
Dec 02, 2020 41.90 42.04 40.75 41.19 3,579,142 -0.87(-2.08%)
Dec 01, 2020 42.29 42.91 41.85 42.06 3,657,093 +0.23(+0.54%)
Nov 30, 2020 42.14 42.41 41.57 41.84 5,950,108 -0.73(-1.71%)
Nov 27, 2020 42.17 42.92 41.99 42.57 2,424,591 +0.27(+0.65%)
Nov 25, 2020 42.58 42.73 41.62 42.29 3,826,659 -0.49(-1.15%)
Nov 24, 2020 40.74 43.02 40.74 42.78 3,706,445 +2.65(+6.59%)
Nov 23, 2020 39.93 40.23 39.46 40.14 2,038,181 +0.52(+1.31%)
Nov 20, 2020 39.84 40.29 39.35 39.62 1,913,659 -0.44(-1.09%)
Nov 19, 2020 39.48 40.36 39.34 40.05 1,787,448 +0.44(+1.10%)
Nov 18, 2020 41.20 41.36 39.59 39.62 3,530,958 -1.43(-3.48%)
Nov 17, 2020 40.12 41.25 39.80 41.05 2,639,532 +0.19(+0.47%)
Nov 16, 2020 41.16 41.30 39.67 40.86 4,302,745 +0.71(+1.77%)
Nov 13, 2020 38.56 40.48 38.46 40.15 3,172,463 +1.76(+4.60%)
Nov 12, 2020 38.08 38.72 37.70 38.38 2,096,805 -0.15(-0.40%)
Nov 11, 2020 38.98 39.02 38.20 38.54 2,330,387 -0.39(-1.00%)
Nov 10, 2020 37.78 39.23 37.14 38.93 3,700,802 +1.49(+3.98%)
Nov 09, 2020 37.38 38.65 36.75 37.44 4,722,261 +2.58(+7.41%)
Nov 06, 2020 34.83 35.16 34.63 34.85 2,333,773 +0.06(+0.18%)
Nov 05, 2020 34.72 35.14 34.17 34.79 3,187,430 +0.87(+2.57%)
Nov 04, 2020 34.62 34.66 33.22 33.92 6,204,853 -1.26(-3.59%)
Nov 03, 2020 34.54 35.46 34.39 35.18 4,430,910 +1.03(+3.01%)
Nov 02, 2020 32.29 34.16 31.84 34.15 5,421,661 +2.08(+6.49%)
Oct 30, 2020 30.39 32.11 30.39 32.07 6,144,600 +1.71(+5.63%)
Oct 29, 2020 30.15 31.35 29.60 30.36 5,650,283 +0.43(+1.43%)
Oct 28, 2020 30.22 30.47 29.67 29.93 3,580,855 -0.82(-2.66%)
Oct 27, 2020 31.41 31.60 30.71 30.75 2,156,500 -0.97(-3.07%)
Oct 26, 2020 32.25 32.25 31.31 31.72 1,680,172 -0.73(-2.24%)
Oct 23, 2020 32.71 32.92 32.15 32.45 1,370,292 +0.35(+1.08%)
Oct 22, 2020 31.45 32.18 31.14 32.11 1,629,232 +0.65(+2.05%)
Oct 21, 2020 31.30 31.81 31.02 31.46 2,049,314 -0.10(-0.32%)
Oct 20, 2020 31.89 32.07 31.28 31.56 1,577,371 -0.02(-0.06%)
Oct 19, 2020 32.25 32.44 31.42 31.58 1,622,628 -0.62(-1.92%)
Oct 16, 2020 32.29 32.60 32.04 32.20 1,701,458 -0.15(-0.48%)
Oct 15, 2020 31.84 32.40 31.51 32.35 2,085,898 +0.15(+0.48%)
Oct 14, 2020 32.01 32.38 31.98 32.20 1,614,891 +0.05(+0.17%)
Oct 13, 2020 32.29 32.44 32.06 32.14 2,093,811 -0.28(-0.87%)
Oct 12, 2020 32.75 32.96 31.97 32.42 5,983,784 -0.42(-1.27%)
Oct 09, 2020 33.47 33.71 32.75 32.84 1,813,386 -0.63(-1.87%)
Oct 08, 2020 32.57 33.57 32.36 33.47 2,505,479 +1.02(+3.14%)
Oct 07, 2020 32.41 33.23 32.30 32.45 3,242,155 +0.69(+2.18%)
Oct 06, 2020 32.13 32.72 31.72 31.76 2,518,328 -0.03(-0.09%)
Oct 05, 2020 31.15 31.81 30.76 31.79 2,884,960 +0.83(+2.67%)
Oct 02, 2020 29.55 31.15 29.42 30.96 3,122,876 +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.