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

Molson Coors Brewing (NY: TAP )

56.83 +1.49 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2018 53.50 53.58 52.00 52.43 3,079,885 -0.60(-1.12%)
May 30, 2018 52.69 53.30 52.35 53.03 1,957,097 +0.67(+1.28%)
May 29, 2018 51.90 52.57 51.90 52.35 2,587,273 +0.11(+0.21%)
May 25, 2018 52.24 52.24 52.24 0 -0.09(-0.16%)
May 24, 2018 52.48 52.56 51.71 52.33 2,193,467 -0.15(-0.29%)
May 23, 2018 51.97 52.67 51.73 52.48 2,104,346 +0.58(+1.11%)
May 22, 2018 51.61 52.14 51.46 51.90 2,904,312 +0.54(+1.04%)
May 21, 2018 51.45 51.74 51.22 51.37 1,630,131 +0.14(+0.27%)
May 18, 2018 51.38 51.45 50.88 51.23 1,809,204 -0.02(-0.03%)
May 17, 2018 50.98 51.45 50.87 51.25 2,649,580 +0.13(+0.25%)
May 16, 2018 51.08 51.46 50.96 51.12 2,250,595 +0.05(+0.10%)
May 15, 2018 50.91 51.44 50.66 51.07 2,838,639 -0.31(-0.61%)
May 14, 2018 51.90 52.29 51.31 51.38 2,451,747 -0.26(-0.49%)
May 11, 2018 52.16 52.27 51.32 51.64 1,619,261 -0.58(-1.11%)
May 10, 2018 51.84 52.39 51.36 52.22 2,910,020 +0.28(+0.54%)
May 09, 2018 51.37 51.95 51.02 51.94 1,952,596 +0.58(+1.13%)
May 08, 2018 50.90 51.72 50.46 51.36 2,822,172 +0.65(+1.27%)
May 07, 2018 51.44 51.92 50.29 50.71 4,857,928 -0.72(-1.41%)
May 04, 2018 50.75 51.55 49.96 51.44 4,851,639 +0.92(+1.82%)
May 03, 2018 51.56 53.83 50.45 50.52 6,607,171 -1.05(-2.04%)
May 02, 2018 57.86 58.09 51.18 51.57 14,618,901 -9.39(-15.40%)
May 01, 2018 60.58 61.03 59.85 60.96 4,112,078 +0.37(+0.62%)
Apr 30, 2018 61.87 61.91 60.58 60.59 3,876,823 -0.90(-1.47%)
Apr 27, 2018 61.83 61.98 61.11 61.49 2,113,706 -0.16(-0.26%)
Apr 26, 2018 61.67 62.19 61.39 61.65 2,346,241 +0.49(+0.81%)
Apr 25, 2018 60.76 61.22 60.48 61.16 1,764,579 +0.19(+0.31%)
Apr 24, 2018 61.56 61.65 60.48 60.97 1,771,282 -0.20(-0.32%)
Apr 23, 2018 59.83 61.19 59.73 61.16 2,908,537 +1.31(+2.19%)
Apr 20, 2018 61.96 62.18 59.57 59.85 5,292,251 -2.28(-3.67%)
Apr 19, 2018 62.15 62.43 61.50 62.13 2,305,533 -0.14(-0.23%)
Apr 18, 2018 62.51 62.82 62.23 62.28 1,330,005 -0.41(-0.65%)
Apr 17, 2018 62.16 62.75 61.52 62.69 1,759,810 +0.14(+0.22%)
Apr 16, 2018 62.55 62.87 62.15 62.55 1,503,441 +0.48(+0.78%)
Apr 13, 2018 62.78 62.93 61.91 62.07 2,426,147 -0.54(-0.86%)
Apr 12, 2018 62.89 63.15 62.42 62.60 1,597,045 -0.24(-0.38%)
Apr 11, 2018 62.60 63.04 62.53 62.84 1,174,243 -0.09(-0.14%)
Apr 10, 2018 62.58 63.04 62.23 62.92 1,343,614 +0.69(+1.11%)
Apr 09, 2018 62.36 63.13 61.90 62.24 1,665,017 +0.02(+0.03%)
Apr 06, 2018 62.51 63.38 61.89 62.22 2,670,038 -0.61(-0.97%)
Apr 05, 2018 63.42 63.55 62.71 62.83 2,483,202 -0.19(-0.30%)
Apr 04, 2018 61.92 63.22 61.49 63.02 4,153,288 +0.39(+0.62%)
Apr 03, 2018 62.24 63.02 61.77 62.63 2,811,303 +0.47(+0.75%)
Apr 02, 2018 64.05 64.18 62.01 62.16 1,896,586 -1.90(-2.97%)
Mar 29, 2018 64.06 64.06 64.06 0 -0.07(-0.11%)
Mar 28, 2018 63.47 65.09 63.27 64.13 2,786,301 +1.00(+1.59%)
Mar 27, 2018 62.96 63.83 62.38 63.13 2,179,337 +0.27(+0.43%)
Mar 26, 2018 62.08 63.15 61.68 62.86 3,039,410 +1.49(+2.43%)
Mar 23, 2018 63.43 63.43 61.29 61.37 3,724,871 -1.90(-3.00%)
Mar 22, 2018 64.26 64.71 63.08 63.27 3,487,873 -1.41(-2.18%)
Mar 21, 2018 65.37 65.54 64.46 64.68 2,363,424 -0.71(-1.08%)
Mar 20, 2018 67.69 67.89 65.31 65.38 2,977,687 -2.20(-3.26%)
Mar 19, 2018 68.02 68.27 67.28 67.59 1,783,322 -0.61(-0.90%)
Mar 16, 2018 69.46 69.55 67.30 68.20 3,926,783 -1.04(-1.50%)
Mar 15, 2018 68.80 69.31 68.80 69.24 2,216,331 +0.26(+0.38%)
Mar 14, 2018 68.72 69.07 68.33 68.97 1,818,767 +0.54(+0.80%)
Mar 13, 2018 69.24 69.24 68.27 68.43 1,735,585 -0.43(-0.62%)
Mar 12, 2018 69.10 69.70 68.52 68.85 1,804,843 -0.11(-0.16%)
Mar 09, 2018 68.68 69.01 68.30 68.96 2,131,346 +0.46(+0.67%)
Mar 08, 2018 66.92 68.62 66.79 68.50 2,784,682 +1.95(+2.93%)
Mar 07, 2018 66.11 66.56 1,353,571 -0.45(-0.67%)
Mar 06, 2018 66.62 67.10 66.38 67.01 2,270,802 +0.65(+0.97%)
Mar 05, 2018 66.41 66.81 65.38 66.36 2,750,758 -0.26(-0.40%)
Mar 02, 2018 65.16 66.68 64.90 66.62 2,330,940 +1.62(+2.50%)
Mar 01, 2018 64.75 65.58 64.17 65.00 2,604,416 +0.50(+0.77%)
Feb 28, 2018 65.15 65.19 64.26 64.50 2,292,371 -0.28(-0.43%)
Feb 27, 2018 65.80 66.12 64.77 64.78 1,538,985 -1.14(-1.73%)
Feb 26, 2018 66.64 67.23 64.91 65.92 1,935,676 -0.62(-0.93%)
Feb 23, 2018 66.52 66.80 65.52 66.54 1,640,307 +0.18(+0.27%)
Feb 22, 2018 66.36 2,398,952 -0.25(-0.38%)
Feb 21, 2018 67.37 67.98 66.59 66.62 2,145,466 -0.85(-1.25%)
Feb 20, 2018 68.57 68.75 67.43 67.46 1,995,628 -1.45(-2.11%)
Feb 16, 2018 68.92 68.92 68.92 0 -0.23(-0.33%)
Feb 15, 2018 69.25 66.95 69.14 2,463,859 +1.09(+1.60%)
Feb 14, 2018 65.35 68.26 65.14 68.05 4,594,313 +4.02(+6.27%)
Feb 13, 2018 64.37 64.04 1,973,970 -0.06(-0.09%)
Feb 12, 2018 63.89 64.86 63.58 64.09 2,351,880 +1.32(+2.10%)
Feb 09, 2018 63.31 63.67 61.51 62.78 2,843,255 -0.25(-0.40%)
Feb 08, 2018 64.96 65.04 63.02 63.03 2,996,431 -1.40(-2.17%)
Feb 07, 2018 65.65 66.03 64.11 64.42 2,980,530 -1.54(-2.33%)
Feb 06, 2018 65.12 66.39 64.93 65.96 2,610,931 -0.27(-0.41%)
Feb 05, 2018 68.05 68.82 65.72 66.24 1,239,233 -2.33(-3.40%)
Feb 02, 2018 70.18 70.25 68.35 68.57 1,468,944 -2.11(-2.98%)
Feb 01, 2018 70.93 70.98 70.30 70.68 898,081 -0.40(-0.56%)
Jan 31, 2018 70.79 71.21 70.36 71.07 1,230,752 +0.46(+0.65%)
Jan 30, 2018 70.59 71.03 70.57 70.62 1,158,249 +0.00(+0.00%)
Jan 29, 2018 71.17 71.59 70.61 70.62 952,617 -0.77(-1.08%)
Jan 26, 2018 70.78 71.43 70.42 71.39 1,156,215 +0.51(+0.72%)
Jan 25, 2018 70.97 71.20 70.46 70.88 1,070,026 -0.08(-0.12%)
Jan 24, 2018 70.70 71.14 70.35 70.96 1,051,122 +0.53(+0.76%)
Jan 23, 2018 71.12 71.13 70.37 70.43 1,238,461 -0.68(-0.95%)
Jan 22, 2018 70.81 71.16 70.52 71.11 1,570,682 +0.25(+0.35%)
Jan 19, 2018 70.64 71.03 70.43 70.86 1,448,880 +0.44(+0.62%)
Jan 18, 2018 71.62 71.62 70.30 70.42 1,389,944 -1.21(-1.69%)
Jan 17, 2018 71.90 72.22 71.48 71.63 1,289,615 -0.03(-0.05%)
Jan 16, 2018 71.94 71.97 71.39 71.67 2,165,077 -0.14(-0.19%)
Jan 12, 2018 71.80 71.80 71.80 0 +0.33(+0.46%)
Jan 11, 2018 72.27 72.63 71.37 71.47 1,068,744 -0.61(-0.84%)
Jan 10, 2018 72.55 72.08 2,121,758 +1.34(+1.89%)
Jan 09, 2018 70.96 71.24 69.84 70.74 1,705,317 -0.16(-0.23%)
Jan 08, 2018 70.09 71.25 69.84 70.90 1,881,944 +0.75(+1.07%)
Jan 05, 2018 69.73 70.27 69.41 70.15 1,426,218 +0.79(+1.13%)
Jan 04, 2018 69.21 69.75 69.01 69.36 1,142,014 +0.47(+0.68%)
Jan 03, 2018 69.29 69.62 68.73 68.90 1,573,343 -0.67(-0.96%)
Jan 02, 2018 69.57 69.88 69.06 69.57 1,342,895 +0.14(+0.21%)
Dec 29, 2017 69.42 69.42 69.42 0 +0.03(+0.05%)
Dec 28, 2017 69.24 69.49 68.88 69.39 780,714 +0.30(+0.43%)
Dec 27, 2017 69.38 69.67 69.06 69.09 794,684 -0.12(-0.17%)
Dec 26, 2017 68.68 69.31 68.65 69.21 660,866 +0.61(+0.89%)
Dec 22, 2017 68.82 68.98 68.42 68.60 949,425 -0.07(-0.10%)
Dec 21, 2017 68.27 68.99 68.16 68.67 1,777,540 +0.50(+0.73%)
Dec 20, 2017 68.24 68.39 67.28 68.17 1,306,658 -0.09(-0.14%)
Dec 19, 2017 68.66 68.91 68.21 68.27 1,800,160 -0.13(-0.19%)
Dec 18, 2017 68.16 68.88 68.16 68.39 1,792,171 +0.89(+1.32%)
Dec 15, 2017 67.32 68.14 67.20 67.50 2,785,834 +0.36(+0.54%)
Dec 14, 2017 67.25 67.95 67.06 67.14 1,252,129 -0.11(-0.16%)
Dec 13, 2017 67.77 67.87 67.00 67.25 1,100,880 -0.55(-0.81%)
Dec 12, 2017 67.80 68.56 67.75 67.80 1,126,392 -0.54(-0.79%)
Dec 11, 2017 67.67 68.54 67.42 68.34 1,157,553 +0.55(+0.81%)
Dec 08, 2017 67.62 67.83 66.84 67.79 1,158,766 +0.16(+0.24%)
Dec 07, 2017 67.87 68.36 67.55 67.63 970,142 -0.95(-1.38%)
Dec 06, 2017 68.16 68.84 67.98 68.58 1,585,266 +0.63(+0.93%)
Dec 05, 2017 68.27 68.56 67.41 67.94 1,476,305 -0.16(-0.24%)
Dec 04, 2017 67.30 68.52 66.84 68.10 1,876,171 +1.10(+1.64%)
Dec 01, 2017 66.17 67.37 66.05 67.00 1,756,506 +0.94(+1.42%)
Nov 30, 2017 64.72 66.17 64.53 66.07 2,455,128 +1.34(+2.06%)
Nov 29, 2017 66.07 66.21 64.50 64.73 2,364,220 -1.40(-2.11%)
Nov 28, 2017 66.78 67.04 65.97 66.13 1,665,711 -0.67(-1.01%)
Nov 27, 2017 66.97 67.09 66.41 66.80 1,130,765 -0.24(-0.36%)
Nov 24, 2017 67.26 67.26 66.89 67.04 349,352 +0.11(+0.16%)
Nov 22, 2017 66.99 67.19 66.71 66.93 1,750,650 +0.19(+0.28%)
Nov 21, 2017 66.82 67.40 66.65 66.75 1,037,095 +0.10(+0.15%)
Nov 20, 2017 66.88 67.04 66.52 66.65 1,407,562 -0.40(-0.60%)
Nov 17, 2017 66.68 67.29 66.38 67.05 889,860 +0.16(+0.24%)
Nov 16, 2017 66.30 67.47 66.14 66.89 1,227,428 +0.59(+0.89%)
Nov 15, 2017 67.74 69.00 66.23 66.30 1,705,887 -1.46(-2.15%)
Nov 14, 2017 67.74 68.37 67.42 67.76 1,024,282 -0.27(-0.40%)
Nov 13, 2017 67.45 68.36 67.45 68.03 1,167,837 +0.42(+0.62%)
Nov 10, 2017 67.80 67.98 67.40 67.61 1,535,430 -0.16(-0.24%)
Nov 09, 2017 66.84 67.98 66.84 67.77 1,124,856 +0.76(+1.13%)
Nov 08, 2017 66.65 67.16 66.15 67.01 1,461,945 +0.63(+0.95%)
Nov 07, 2017 66.18 66.87 66.18 66.38 1,422,841 -0.01(-0.01%)
Nov 06, 2017 67.01 67.19 66.17 66.39 1,466,354 -0.73(-1.09%)
Nov 03, 2017 66.60 67.58 66.60 67.12 1,533,366 +0.57(+0.86%)
Nov 02, 2017 67.95 68.04 66.06 66.55 2,984,319 -1.65(-2.42%)
Nov 01, 2017 68.66 70.11 67.53 68.20 2,973,162 +0.14(+0.21%)
Oct 31, 2017 66.68 68.13 66.58 68.05 2,390,896 +1.62(+2.43%)
Oct 30, 2017 65.81 66.71 65.79 66.44 1,779,336 +0.44(+0.66%)
Oct 27, 2017 67.45 67.55 65.72 66.00 2,715,767 -1.63(-2.41%)
Oct 26, 2017 69.00 69.00 67.61 67.63 2,387,368 -1.59(-2.30%)
Oct 25, 2017 70.21 70.21 68.34 69.22 2,916,592 -1.10(-1.57%)
Oct 24, 2017 70.19 70.41 69.72 70.32 1,006,467 -0.03(-0.05%)
Oct 23, 2017 70.27 70.43 69.96 70.36 1,546,616 +0.30(+0.43%)
Oct 20, 2017 70.57 70.57 69.84 70.05 1,350,638 -0.28(-0.39%)
Oct 19, 2017 69.42 70.58 69.40 70.33 1,949,430 +0.82(+1.19%)
Oct 18, 2017 69.84 69.89 69.39 69.51 2,126,313 -0.08(-0.12%)
Oct 17, 2017 69.57 69.85 69.20 69.59 1,609,308 -0.04(-0.06%)
Oct 16, 2017 70.20 70.58 69.43 69.63 1,591,344 -0.71(-1.00%)
Oct 13, 2017 71.29 71.45 70.22 70.34 1,469,196 -0.64(-0.90%)
Oct 12, 2017 70.62 71.01 70.50 70.98 958,876 +0.18(+0.25%)
Oct 11, 2017 70.64 70.92 70.43 70.80 2,127,297 +0.14(+0.20%)
Oct 10, 2017 69.31 70.76 69.31 70.66 1,985,461 +1.44(+2.08%)
Oct 09, 2017 69.97 70.17 69.07 69.22 1,229,246 -0.77(-1.11%)
Oct 06, 2017 69.68 70.05 69.58 70.00 1,030,648 +0.06(+0.08%)
Oct 05, 2017 70.43 70.82 69.81 69.94 1,746,286 -0.06(-0.08%)
Oct 04, 2017 68.94 70.45 68.94 70.00 1,417,309 +1.06(+1.54%)
Oct 03, 2017 69.20 69.54 68.75 68.94 1,187,352 -0.08(-0.12%)
Oct 02, 2017 68.81 69.18 68.51 69.02 2,810,867 +0.32(+0.47%)
Sep 29, 2017 68.63 69.26 68.51 68.70 1,918,105 +0.24(+0.36%)
Sep 28, 2017 68.74 68.99 68.09 68.46 1,993,865 -0.43(-0.62%)
Sep 27, 2017 69.19 69.30 68.64 68.89 1,735,491 -0.41(-0.59%)
Sep 26, 2017 69.16 69.74 68.95 69.30 1,463,143 +0.11(+0.16%)
Sep 25, 2017 69.70 69.84 68.93 69.19 2,623,045 -0.50(-0.71%)
Sep 22, 2017 69.68 70.01 69.43 69.68 1,753,916 +0.00(+0.00%)
Sep 21, 2017 70.31 70.31 69.12 69.68 1,827,149 -0.56(-0.80%)
Sep 20, 2017 71.74 72.02 70.00 70.25 2,112,710 -1.67(-2.33%)
Sep 19, 2017 72.49 72.72 71.70 71.92 1,298,774 -0.56(-0.77%)
Sep 18, 2017 73.42 73.42 72.28 72.48 1,672,346 -0.94(-1.28%)
Sep 15, 2017 73.61 73.95 72.92 73.42 2,049,035 -0.44(-0.59%)
Sep 14, 2017 74.40 75.00 73.78 73.86 1,353,601 -0.68(-0.91%)
Sep 13, 2017 74.80 75.20 74.30 74.54 2,041,427 -0.94(-1.25%)
Sep 12, 2017 75.36 75.95 75.10 75.48 807,282 +0.24(+0.32%)
Sep 11, 2017 74.51 75.36 74.39 75.24 1,419,199 +0.98(+1.31%)
Sep 08, 2017 74.12 74.41 73.75 74.26 2,123,195 +0.26(+0.35%)
Sep 07, 2017 74.78 75.04 73.91 74.00 1,838,815 -0.66(-0.88%)
Sep 06, 2017 74.91 75.18 74.35 74.66 2,362,219 -0.13(-0.18%)
Sep 05, 2017 75.49 75.83 74.51 74.79 1,533,187 -0.97(-1.28%)
Sep 01, 2017 75.73 76.26 75.46 75.76 1,120,080 +0.24(+0.31%)
Aug 31, 2017 75.63 76.07 75.39 75.52 1,475,647 +0.10(+0.13%)
Aug 30, 2017 75.26 75.72 75.26 75.42 845,876 +0.20(+0.27%)
Aug 29, 2017 74.38 75.35 74.35 75.22 1,310,509 +0.26(+0.35%)
Aug 28, 2017 76.26 76.33 74.64 74.96 4,380,902 -1.26(-1.66%)
Aug 25, 2017 76.53 75.23 76.23 2,946,352 +1.00(+1.33%)
Aug 24, 2017 74.63 75.28 73.94 75.23 4,159,672 +0.35(+0.47%)
Aug 23, 2017 74.42 75.20 74.00 74.88 1,720,562 +0.31(+0.42%)
Aug 22, 2017 75.20 75.53 73.96 74.57 2,356,359 -0.59(-0.79%)
Aug 21, 2017 75.21 75.50 74.97 75.16 561,465 -0.01(-0.01%)
Aug 18, 2017 75.23 75.47 74.83 75.17 1,303,089 -0.18(-0.24%)
Aug 17, 2017 76.35 76.66 75.34 75.35 1,138,040 -1.16(-1.51%)
Aug 16, 2017 76.29 76.85 76.19 76.51 959,536 +0.23(+0.30%)
Aug 15, 2017 76.04 76.44 75.87 76.28 859,290 +0.17(+0.22%)
Aug 14, 2017 75.89 76.52 75.84 76.12 935,388 +0.39(+0.52%)
Aug 11, 2017 75.66 76.31 75.15 75.72 822,120 +0.17(+0.22%)
Aug 10, 2017 75.39 75.98 74.94 75.56 1,373,047 -0.25(-0.33%)
Aug 09, 2017 75.90 75.99 75.40 75.81 1,351,278 -0.13(-0.18%)
Aug 08, 2017 75.33 76.34 75.31 75.94 2,122,864 +0.68(+0.90%)
Aug 07, 2017 75.75 75.82 75.25 75.26 1,538,636 -0.55(-0.73%)
Aug 04, 2017 76.21 76.51 75.49 75.82 1,443,355 -0.30(-0.40%)
Aug 03, 2017 76.81 77.52 76.06 76.12 1,870,273 -0.80(-1.05%)
Aug 02, 2017 78.41 78.76 76.02 76.92 3,225,910 +2.21(+2.96%)
Aug 01, 2017 74.63 74.98 74.38 74.71 1,788,076 +0.18(+0.24%)
Jul 31, 2017 74.77 74.85 74.27 74.53 1,043,533 -0.11(-0.15%)
Jul 28, 2017 75.21 75.22 74.17 74.64 857,223 -0.39(-0.51%)
Jul 27, 2017 75.05 75.80 74.64 75.03 1,579,618 +0.44(+0.60%)
Jul 26, 2017 74.37 74.85 74.01 74.58 2,514,005 +0.39(+0.52%)
Jul 25, 2017 73.69 74.44 73.55 74.20 1,514,053 +0.52(+0.70%)
Jul 24, 2017 73.66 74.02 73.49 73.68 1,593,386 -0.02(-0.02%)
Jul 21, 2017 73.30 73.81 73.12 73.70 2,231,270 +0.37(+0.50%)
Jul 20, 2017 74.23 74.47 73.29 73.33 1,496,048 -0.83(-1.12%)
Jul 19, 2017 73.50 74.19 73.14 74.16 1,566,778 +0.76(+1.04%)
Jul 18, 2017 73.46 73.55 73.06 73.39 793,948 +0.09(+0.13%)
Jul 17, 2017 73.75 73.87 73.27 73.30 1,163,283 -0.32(-0.43%)
Jul 14, 2017 73.11 73.74 72.98 73.62 1,174,050 +0.75(+1.03%)
Jul 13, 2017 72.91 73.15 72.39 72.87 2,294,242 +0.20(+0.28%)
Jul 12, 2017 72.63 73.34 72.26 72.67 3,172,377 +0.70(+0.97%)
Jul 11, 2017 71.67 72.26 71.48 71.97 1,180,067 +0.26(+0.36%)
Jul 10, 2017 72.50 72.65 71.66 71.71 999,211 -0.44(-0.60%)
Jul 07, 2017 72.20 72.64 71.90 72.15 1,588,323 -0.06(-0.08%)
Jul 06, 2017 72.31 72.76 72.07 72.20 1,207,455 -0.20(-0.28%)
Jul 05, 2017 72.16 72.62 71.97 72.41 2,053,393 +0.03(+0.03%)
Jul 03, 2017 72.61 72.86 72.20 72.38 616,418 +0.06(+0.08%)
Jun 30, 2017 72.76 72.84 72.29 72.32 1,212,481 -0.10(-0.14%)
Jun 29, 2017 73.22 73.22 71.95 72.42 1,565,972 -0.80(-1.10%)
Jun 28, 2017 72.69 73.56 72.46 73.23 1,787,737 +0.87(+1.20%)
Jun 27, 2017 72.37 72.53 71.84 72.36 1,501,711 +0.03(+0.03%)
Jun 26, 2017 72.82 73.02 72.33 72.33 1,386,943 -0.13(-0.17%)
Jun 23, 2017 72.02 72.63 71.84 72.46 2,113,763 +0.46(+0.64%)
Jun 22, 2017 71.79 72.28 71.59 72.00 2,011,439 +0.15(+0.21%)
Jun 21, 2017 72.46 72.76 71.69 71.84 1,643,307 -0.75(-1.03%)
Jun 20, 2017 72.43 73.05 72.37 72.59 1,905,842 +0.07(+0.09%)
Jun 19, 2017 72.93 72.93 71.96 72.52 3,667,890 -0.23(-0.31%)
Jun 16, 2017 73.43 73.58 72.03 72.75 3,759,629 -0.66(-0.90%)
Jun 15, 2017 73.55 73.70 73.08 73.41 2,492,415 -0.40(-0.54%)
Jun 14, 2017 74.83 75.20 73.49 73.81 2,466,400 -0.72(-0.97%)
Jun 13, 2017 74.09 74.74 73.71 74.53 3,264,644 +0.60(+0.82%)
Jun 12, 2017 73.04 74.16 72.77 73.93 4,324,186 +0.72(+0.98%)
Jun 09, 2017 72.71 73.23 72.16 73.21 4,677,699 +0.20(+0.28%)
Jun 08, 2017 75.35 72.06 73.01 10,253,320 -2.19(-2.92%)
Jun 07, 2017 80.41 81.67 73.98 75.20 11,283,459 -5.23(-6.50%)
Jun 06, 2017 80.53 80.88 80.26 80.43 1,217,296 -0.19(-0.24%)
Jun 05, 2017 80.73 80.88 80.10 80.62 2,168,936 -0.51(-0.63%)
Jun 02, 2017 81.15 81.57 80.77 81.13 1,198,571 +0.23(+0.28%)
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.