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

Omnicom Group (NY: OMC )

89.39 +0.22 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 60.75 61.52 60.03 61.12 5,740,480 -0.15(-0.24%)
Nov 29, 2021 61.90 62.03 60.83 61.27 2,292,388 -0.25(-0.41%)
Nov 26, 2021 60.69 61.55 59.72 61.52 1,695,573 -1.08(-1.73%)
Nov 24, 2021 62.66 63.11 62.01 62.60 1,949,172 -0.15(-0.25%)
Nov 23, 2021 61.56 63.11 61.56 62.76 1,730,786 +0.92(+1.48%)
Nov 22, 2021 61.14 62.00 60.85 61.84 1,598,604 +0.89(+1.46%)
Nov 19, 2021 61.07 61.39 60.32 60.95 1,716,508 -0.54(-0.87%)
Nov 18, 2021 62.70 61.72 61.39 61.49 1,850,020 -1.30(-2.07%)
Nov 17, 2021 61.81 63.09 61.81 62.79 1,914,119 +0.98(+1.59%)
Nov 16, 2021 62.69 62.70 61.76 61.81 1,212,266 -0.88(-1.41%)
Nov 15, 2021 62.66 63.48 62.44 62.69 1,255,726 +0.09(+0.15%)
Nov 12, 2021 63.38 63.40 62.04 62.60 1,324,492 -0.61(-0.96%)
Nov 11, 2021 62.69 63.51 62.23 63.20 1,707,717 +0.37(+0.59%)
Nov 10, 2021 62.68 62.63 62.83 977,577 +0.18(+0.29%)
Nov 09, 2021 62.51 62.84 61.90 62.65 1,259,378 -0.03(-0.04%)
Nov 08, 2021 62.84 62.98 61.97 62.68 1,680,279 +0.20(+0.32%)
Nov 05, 2021 62.28 62.70 61.97 62.48 1,506,059 +1.06(+1.73%)
Nov 04, 2021 61.82 62.09 60.83 61.42 1,381,992 -0.34(-0.54%)
Nov 03, 2021 61.42 62.24 60.33 61.75 3,770,623 +0.12(+0.19%)
Nov 02, 2021 62.39 62.54 60.85 61.63 2,396,025 -0.99(-1.58%)
Nov 01, 2021 62.36 63.04 62.67 62.62 1,376,019 +0.80(+1.29%)
Oct 29, 2021 62.78 62.80 61.56 61.82 1,887,856 -0.85(-1.36%)
Oct 28, 2021 62.75 63.12 62.21 62.68 1,744,644 +0.00(+0.00%)
Oct 27, 2021 64.54 64.55 62.66 62.68 1,432,391 -1.83(-2.84%)
Oct 26, 2021 63.93 64.51 1,862,851 +0.78(+1.23%)
Oct 25, 2021 64.29 64.50 63.18 63.73 2,275,207 -0.71(-1.10%)
Oct 22, 2021 65.84 66.14 63.93 64.44 2,796,484 -1.30(-1.98%)
Oct 21, 2021 68.00 68.00 65.07 65.74 2,734,894 -2.12(-3.13%)
Oct 20, 2021 66.75 68.00 64.69 67.86 5,303,927 -1.58(-2.28%)
Oct 19, 2021 69.69 69.93 68.94 69.44 2,124,737 +0.05(+0.08%)
Oct 18, 2021 69.04 70.28 68.72 69.39 2,314,600 -0.15(-0.21%)
Oct 15, 2021 69.90 70.50 69.38 69.53 1,654,268 +0.08(+0.12%)
Oct 14, 2021 68.16 69.52 68.06 69.45 1,826,070 +1.99(+2.95%)
Oct 13, 2021 66.83 67.67 66.44 67.46 1,421,896 +0.47(+0.70%)
Oct 12, 2021 68.30 68.50 66.71 66.99 1,718,125 -1.36(-1.99%)
Oct 11, 2021 68.47 68.73 67.89 68.35 1,248,427 +0.05(+0.07%)
Oct 08, 2021 68.86 69.35 68.20 68.31 921,315 -0.22(-0.32%)
Oct 07, 2021 68.70 69.12 68.31 68.53 2,296,592 +0.20(+0.29%)
Oct 06, 2021 67.81 68.45 67.39 68.33 1,879,862 -0.28(-0.41%)
Oct 05, 2021 67.84 68.85 67.10 68.61 1,533,954 +1.50(+2.23%)
Oct 04, 2021 67.01 68.07 66.98 67.11 1,613,753 -0.21(-0.31%)
Oct 01, 2021 66.06 68.10 65.91 67.32 1,331,649 +1.52(+2.30%)
Sep 30, 2021 67.02 67.02 65.72 65.80 1,600,868 -0.99(-1.48%)
Sep 29, 2021 67.25 67.61 66.61 66.79 1,437,291 -0.33(-0.49%)
Sep 28, 2021 68.93 69.43 66.91 67.12 1,978,832 -1.71(-2.48%)
Sep 27, 2021 68.29 69.19 68.29 68.83 1,337,170 +0.96(+1.42%)
Sep 24, 2021 67.37 68.27 67.18 67.86 1,514,793 +0.52(+0.77%)
Sep 23, 2021 66.46 67.43 66.44 67.35 2,247,641 +1.56(+2.37%)
Sep 22, 2021 64.88 66.30 64.64 65.78 2,831,864 +1.44(+2.24%)
Sep 21, 2021 65.67 66.10 64.29 64.34 2,259,588 -0.57(-0.88%)
Sep 20, 2021 65.03 65.73 64.39 64.91 1,870,256 -0.83(-1.26%)
Sep 17, 2021 65.82 66.51 65.41 65.74 2,374,556 -0.19(-0.29%)
Sep 16, 2021 66.66 66.98 65.77 65.93 1,218,510 -0.56(-0.84%)
Sep 15, 2021 65.12 66.62 64.96 66.48 1,689,024 +1.31(+2.02%)
Sep 14, 2021 65.39 65.67 64.64 65.17 1,533,129 -0.05(-0.07%)
Sep 13, 2021 65.07 65.54 64.70 65.22 1,284,784 +0.76(+1.17%)
Sep 10, 2021 65.20 65.23 64.42 64.46 1,213,373 -0.40(-0.62%)
Sep 09, 2021 65.20 65.77 64.64 64.87 1,375,784 -0.57(-0.87%)
Sep 08, 2021 65.74 66.34 65.38 65.43 1,095,984 -0.30(-0.45%)
Sep 07, 2021 66.30 66.79 65.61 65.73 1,122,484 -0.59(-0.90%)
Sep 03, 2021 66.86 66.94 65.87 66.32 1,182,635 -0.54(-0.81%)
Sep 02, 2021 66.37 66.92 65.99 66.86 1,309,047 +0.85(+1.29%)
Sep 01, 2021 66.20 66.30 65.45 66.01 1,137,158 +0.15(+0.23%)
Aug 31, 2021 64.78 65.92 64.78 65.85 1,988,431 +0.98(+1.51%)
Aug 30, 2021 66.16 66.16 64.84 64.87 1,322,204 -0.95(-1.45%)
Aug 27, 2021 64.65 65.93 64.57 65.83 1,451,205 +1.29(+1.99%)
Aug 26, 2021 65.26 65.26 64.32 64.54 1,070,266 -0.72(-1.10%)
Aug 25, 2021 65.16 65.68 64.24 65.26 1,217,848 -0.03(-0.04%)
Aug 24, 2021 65.56 65.92 65.12 65.29 1,061,654 -0.02(-0.03%)
Aug 23, 2021 64.91 65.53 64.63 65.31 1,156,097 +0.87(+1.35%)
Aug 20, 2021 63.86 64.47 63.26 64.43 2,529,491 +0.47(+0.73%)
Aug 19, 2021 65.01 65.21 63.80 63.97 1,941,142 -1.65(-2.52%)
Aug 18, 2021 66.98 67.00 65.59 65.62 1,706,024 -1.56(-2.32%)
Aug 17, 2021 67.69 68.19 66.64 67.18 1,413,860 -0.97(-1.43%)
Aug 16, 2021 67.49 68.41 66.92 68.15 1,276,824 +0.29(+0.42%)
Aug 13, 2021 68.45 68.80 67.73 67.86 801,078 -0.61(-0.89%)
Aug 12, 2021 68.87 68.87 67.37 68.47 1,287,402 -0.11(-0.16%)
Aug 11, 2021 67.26 68.79 67.00 68.58 1,334,377 +1.25(+1.86%)
Aug 10, 2021 66.10 67.75 66.09 67.33 1,000,128 +1.38(+2.09%)
Aug 09, 2021 66.34 66.55 65.49 65.95 1,250,447 -0.67(-1.01%)
Aug 06, 2021 66.74 67.22 66.16 66.63 1,464,085 +0.45(+0.68%)
Aug 05, 2021 64.74 66.26 64.74 66.18 2,282,434 +1.85(+2.88%)
Aug 04, 2021 65.10 65.69 64.22 64.33 1,587,218 -1.21(-1.85%)
Aug 03, 2021 65.88 65.88 64.47 65.54 2,561,759 -0.13(-0.21%)
Aug 02, 2021 65.85 67.09 65.55 65.67 1,116,787 +0.18(+0.27%)
Jul 30, 2021 65.80 66.58 65.29 65.49 2,129,287 -0.37(-0.56%)
Jul 29, 2021 66.13 66.78 65.83 65.86 1,325,139 +0.37(+0.56%)
Jul 28, 2021 66.16 66.34 64.85 65.49 1,116,696 -0.58(-0.88%)
Jul 27, 2021 65.31 66.15 64.77 66.08 1,229,946 +0.18(+0.27%)
Jul 26, 2021 65.12 66.08 65.08 65.90 2,791,790 +0.87(+1.34%)
Jul 23, 2021 65.00 65.33 64.06 65.03 1,843,280 +0.27(+0.42%)
Jul 22, 2021 66.66 66.69 64.10 64.76 3,017,162 -1.53(-2.31%)
Jul 21, 2021 65.94 67.65 65.85 66.29 3,970,772 +0.57(+0.86%)
Jul 20, 2021 69.75 69.75 65.14 65.72 5,398,716 -2.96(-4.31%)
Jul 19, 2021 68.53 69.21 68.00 68.68 3,396,158 -0.98(-1.41%)
Jul 16, 2021 70.94 71.04 69.57 69.66 1,505,982 -0.97(-1.38%)
Jul 15, 2021 70.19 71.31 70.14 70.63 1,528,986 -0.27(-0.38%)
Jul 14, 2021 70.41 71.32 70.27 70.90 1,642,726 +0.85(+1.21%)
Jul 13, 2021 71.57 71.75 69.98 70.05 1,180,319 -1.56(-2.19%)
Jul 12, 2021 71.27 71.86 70.71 71.62 1,453,161 -0.38(-0.52%)
Jul 09, 2021 71.32 72.03 71.07 72.00 1,690,938 +1.56(+2.22%)
Jul 08, 2021 70.35 70.92 69.78 70.43 1,479,361 -0.93(-1.30%)
Jul 07, 2021 70.41 71.65 70.36 71.36 1,116,076 +0.41(+0.58%)
Jul 06, 2021 72.41 72.70 70.41 70.95 1,596,869 -1.81(-2.48%)
Jul 02, 2021 73.02 73.40 72.47 72.75 968,221 -0.10(-0.14%)
Jul 01, 2021 72.52 73.26 72.27 72.85 991,580 +0.91(+1.26%)
Jun 30, 2021 70.75 72.09 70.68 71.94 1,113,302 +0.96(+1.36%)
Jun 29, 2021 70.96 71.58 70.59 70.98 1,064,418 +0.34(+0.48%)
Jun 28, 2021 72.10 72.23 70.44 70.64 1,538,733 -1.53(-2.12%)
Jun 25, 2021 71.57 72.24 71.41 72.17 1,371,231 +0.58(+0.80%)
Jun 24, 2021 71.38 71.73 70.98 71.59 1,134,831 +0.49(+0.70%)
Jun 23, 2021 71.25 71.53 70.87 71.10 1,125,847 -0.06(-0.09%)
Jun 22, 2021 71.93 71.93 70.79 71.16 1,362,446 -0.62(-0.86%)
Jun 21, 2021 70.31 71.91 70.31 71.78 1,562,478 +1.96(+2.81%)
Jun 18, 2021 71.50 71.96 69.72 69.82 2,943,565 -2.87(-3.95%)
Jun 17, 2021 74.36 74.58 72.08 72.69 1,311,901 -1.65(-2.21%)
Jun 16, 2021 74.88 75.17 74.03 74.34 1,163,847 -0.48(-0.64%)
Jun 15, 2021 74.43 75.28 74.43 74.81 1,389,686 +0.55(+0.74%)
Jun 14, 2021 75.29 75.66 73.61 74.26 1,449,836 -1.12(-1.48%)
Jun 11, 2021 74.96 75.40 74.80 75.38 1,442,522 +0.77(+1.04%)
Jun 10, 2021 74.99 75.59 74.54 74.61 1,201,267 +0.11(+0.14%)
Jun 09, 2021 74.57 75.07 74.40 74.50 1,677,756 -0.13(-0.18%)
Jun 08, 2021 73.67 74.83 73.15 74.63 1,310,094 +0.80(+1.09%)
Jun 07, 2021 74.32 74.38 73.61 73.83 2,105,998 -0.02(-0.02%)
Jun 04, 2021 73.45 73.97 73.01 73.85 1,451,798 +0.60(+0.82%)
Jun 03, 2021 73.28 73.50 72.74 73.25 2,808,589 -0.46(-0.63%)
Jun 02, 2021 74.05 74.48 73.28 73.71 1,944,292 -0.33(-0.45%)
Jun 01, 2021 74.31 74.64 73.35 74.04 2,555,094 +0.70(+0.95%)
May 28, 2021 73.73 74.01 72.74 73.35 2,848,883 -0.34(-0.46%)
May 27, 2021 73.66 74.03 73.17 73.69 3,749,945 +0.67(+0.92%)
May 26, 2021 73.25 73.68 72.77 73.02 2,176,727 -0.11(-0.15%)
May 25, 2021 74.50 74.82 72.92 73.12 2,394,859 -1.08(-1.45%)
May 24, 2021 74.35 74.60 73.70 74.20 1,833,270 +0.28(+0.37%)
May 21, 2021 73.75 74.60 73.28 73.93 1,722,156 +0.24(+0.33%)
May 20, 2021 73.52 74.04 73.19 73.69 1,887,634 +0.41(+0.56%)
May 19, 2021 73.22 73.47 72.02 73.28 2,419,879 -0.60(-0.81%)
May 18, 2021 74.39 74.63 73.84 73.87 2,041,083 -0.25(-0.34%)
May 17, 2021 74.82 75.16 73.99 74.12 1,523,425 -0.47(-0.63%)
May 14, 2021 74.73 74.92 73.92 74.60 2,427,310 +0.19(+0.25%)
May 13, 2021 73.26 74.87 73.17 74.41 2,737,220 +1.15(+1.57%)
May 12, 2021 74.74 75.12 72.92 73.26 1,501,938 -1.43(-1.91%)
May 11, 2021 75.10 75.99 74.22 74.69 1,888,671 -0.95(-1.25%)
May 10, 2021 75.90 77.04 75.58 75.63 1,576,569 -0.14(-0.19%)
May 07, 2021 74.89 76.16 74.56 75.77 1,786,720 +0.59(+0.78%)
May 06, 2021 74.64 75.46 74.13 75.18 1,705,661 +1.01(+1.36%)
May 05, 2021 74.43 74.77 73.49 74.18 2,160,295 -0.34(-0.45%)
May 04, 2021 74.53 75.12 74.04 74.52 1,525,386 +0.02(+0.02%)
May 03, 2021 74.18 75.02 73.74 74.50 2,085,532 +1.13(+1.54%)
Apr 30, 2021 73.62 73.69 73.01 73.37 1,963,512 -0.55(-0.75%)
Apr 29, 2021 73.19 74.24 72.94 73.92 1,646,697 +1.36(+1.88%)
Apr 28, 2021 72.87 73.45 72.41 72.55 1,647,553 +0.09(+0.12%)
Apr 27, 2021 71.55 72.57 71.16 72.46 2,108,432 +0.45(+0.63%)
Apr 26, 2021 72.78 73.00 71.73 72.01 1,803,187 -0.44(-0.60%)
Apr 23, 2021 72.28 72.72 71.77 72.45 2,483,654 +0.53(+0.73%)
Apr 22, 2021 71.63 72.28 70.92 71.92 3,442,147 +0.04(+0.06%)
Apr 21, 2021 69.90 72.02 69.80 71.88 2,748,487 +1.54(+2.19%)
Apr 20, 2021 71.35 72.23 69.82 70.33 3,354,701 -0.40(-0.57%)
Apr 19, 2021 71.04 71.36 70.70 70.73 3,193,890 -0.30(-0.43%)
Apr 16, 2021 71.46 71.48 70.65 71.04 1,841,858 +0.19(+0.26%)
Apr 15, 2021 70.57 72.07 70.56 70.85 2,527,235 +0.73(+1.04%)
Apr 14, 2021 70.36 71.24 69.60 70.12 2,137,924 +0.03(+0.04%)
Apr 13, 2021 70.22 70.86 69.50 70.09 2,761,432 -0.62(-0.87%)
Apr 12, 2021 69.66 70.81 69.39 70.71 2,047,883 +1.44(+2.09%)
Apr 09, 2021 69.14 69.70 68.77 69.26 1,648,780 +0.37(+0.53%)
Apr 08, 2021 68.79 69.39 68.36 68.90 1,888,815 -0.35(-0.50%)
Apr 07, 2021 69.21 69.45 68.46 69.24 1,484,649 +0.05(+0.08%)
Apr 06, 2021 67.87 69.21 67.76 69.19 2,688,358 +1.29(+1.90%)
Apr 05, 2021 68.30 68.71 67.68 67.90 1,749,397 +0.20(+0.29%)
Apr 01, 2021 66.40 67.70 66.05 67.70 2,199,308 +1.57(+2.37%)
Mar 31, 2021 67.32 67.68 66.08 66.13 2,132,841 -1.16(-1.72%)
Mar 30, 2021 67.10 67.70 66.62 67.29 1,817,069 +0.42(+0.63%)
Mar 29, 2021 67.26 67.74 65.58 66.87 2,050,259 -0.48(-0.72%)
Mar 26, 2021 68.21 68.61 66.64 67.35 3,361,023 -0.69(-1.01%)
Mar 25, 2021 66.58 68.48 66.29 68.04 1,987,386 +1.25(+1.87%)
Mar 24, 2021 67.94 68.40 66.65 66.79 2,006,224 -0.52(-0.77%)
Mar 23, 2021 68.02 68.33 67.11 67.31 1,883,304 -1.50(-2.18%)
Mar 22, 2021 68.34 69.23 67.57 68.81 1,793,858 +0.64(+0.94%)
Mar 19, 2021 68.47 69.01 67.80 68.17 7,310,136 -0.73(-1.06%)
Mar 18, 2021 68.74 69.46 68.36 68.90 1,911,817 +0.28(+0.40%)
Mar 17, 2021 68.84 69.19 67.59 68.62 1,847,317 +0.13(+0.20%)
Mar 16, 2021 67.97 68.62 67.52 68.49 1,886,049 +0.12(+0.17%)
Mar 15, 2021 69.08 69.45 67.87 68.37 1,959,218 -1.00(-1.44%)
Mar 12, 2021 68.74 69.51 68.48 69.37 1,511,989 +1.28(+1.89%)
Mar 11, 2021 68.02 68.80 67.63 68.09 1,974,695 -0.21(-0.30%)
Mar 10, 2021 68.02 68.99 67.35 68.29 2,063,967 +0.99(+1.47%)
Mar 09, 2021 67.90 68.37 66.82 67.30 2,435,461 -0.99(-1.45%)
Mar 08, 2021 66.70 68.75 66.36 68.29 2,235,773 +2.44(+3.70%)
Mar 05, 2021 64.31 66.11 63.70 65.85 1,848,060 +2.18(+3.43%)
Mar 04, 2021 64.60 65.36 62.84 63.67 2,315,174 -0.99(-1.53%)
Mar 03, 2021 63.69 65.31 63.49 64.66 1,983,598 +1.34(+2.12%)
Mar 02, 2021 62.43 63.69 62.34 63.31 1,400,020 +0.52(+0.83%)
Mar 01, 2021 61.37 63.25 61.22 62.79 1,538,597 +2.05(+3.38%)
Feb 26, 2021 61.27 61.82 60.19 60.74 2,050,709 -0.30(-0.49%)
Feb 25, 2021 62.63 63.08 60.88 61.04 2,781,033 -1.60(-2.55%)
Feb 24, 2021 62.27 63.00 61.85 62.64 1,542,577 +0.16(+0.25%)
Feb 23, 2021 62.70 62.93 61.47 62.48 1,939,668 +0.11(+0.17%)
Feb 22, 2021 59.95 63.62 59.88 62.38 2,939,504 +2.59(+4.33%)
Feb 19, 2021 59.25 59.97 58.36 59.79 2,325,661 +0.79(+1.33%)
Feb 18, 2021 60.14 60.54 58.75 59.00 3,316,559 -0.30(-0.51%)
Feb 17, 2021 57.91 59.78 57.74 59.30 2,655,246 +1.06(+1.82%)
Feb 16, 2021 58.63 58.70 57.45 58.24 2,504,858 -0.31(-0.53%)
Feb 12, 2021 58.27 58.74 57.99 58.55 1,200,169 +0.20(+0.35%)
Feb 11, 2021 57.51 58.37 56.35 58.35 1,772,896 +0.84(+1.46%)
Feb 10, 2021 59.06 59.22 56.76 57.51 3,544,447 -1.48(-2.50%)
Feb 09, 2021 59.28 59.28 58.40 58.98 1,301,666 -0.01(-0.02%)
Feb 08, 2021 58.45 59.06 58.09 58.99 1,211,001 +0.77(+1.32%)
Feb 05, 2021 57.52 58.51 57.47 58.22 1,424,657 +0.90(+1.57%)
Feb 04, 2021 56.71 57.90 56.41 57.32 1,842,363 +0.61(+1.08%)
Feb 03, 2021 55.24 57.02 55.06 56.71 1,754,290 +1.32(+2.38%)
Feb 02, 2021 56.17 56.70 55.38 55.40 2,274,906 -0.16(-0.29%)
Feb 01, 2021 55.13 55.76 54.57 55.56 2,311,454 +0.42(+0.77%)
Jan 29, 2021 56.99 57.44 55.02 55.13 2,381,896 -1.86(-3.27%)
Jan 28, 2021 58.80 59.21 56.98 57.00 2,779,438 -1.84(-3.12%)
Jan 27, 2021 57.71 60.54 57.00 58.83 4,164,200 +0.88(+1.53%)
Jan 26, 2021 56.92 58.19 56.15 57.95 2,255,125 +1.47(+2.60%)
Jan 25, 2021 54.58 56.55 54.32 56.48 1,632,842 +1.18(+2.14%)
Jan 22, 2021 55.30 55.72 54.61 55.30 1,993,569 -0.48(-0.86%)
Jan 21, 2021 55.51 56.36 55.21 55.78 1,737,131 +0.21(+0.38%)
Jan 20, 2021 56.06 56.20 55.33 55.56 1,648,076 -0.20(-0.36%)
Jan 19, 2021 56.03 56.56 55.63 55.77 1,574,385 -0.02(-0.03%)
Jan 15, 2021 55.86 55.95 54.87 55.78 1,551,157 -0.24(-0.43%)
Jan 14, 2021 55.90 56.22 55.29 56.02 2,007,947 +0.40(+0.71%)
Jan 13, 2021 56.32 56.75 55.23 55.63 1,986,071 -0.88(-1.55%)
Jan 12, 2021 56.48 57.00 56.01 56.50 1,620,159 +0.20(+0.36%)
Jan 11, 2021 55.81 57.15 55.43 56.30 1,441,207 +0.10(+0.17%)
Jan 08, 2021 56.62 57.09 55.23 56.20 2,504,549 -0.34(-0.59%)
Jan 07, 2021 59.12 59.71 56.42 56.54 3,121,058 -2.65(-4.48%)
Jan 06, 2021 55.60 59.77 55.60 59.19 3,894,342 +4.50(+8.23%)
Jan 05, 2021 53.61 55.28 53.61 54.69 1,879,085 +0.88(+1.64%)
Jan 04, 2021 55.00 55.27 53.35 53.81 1,778,934 -1.32(-2.39%)
Dec 31, 2020 55.12 55.12 55.12 753,861 +0.42(+0.78%)
Dec 30, 2020 54.88 55.37 54.55 54.70 753,861 -0.14(-0.26%)
Dec 29, 2020 55.20 55.36 54.52 54.84 909,079 -0.29(-0.53%)
Dec 28, 2020 54.62 55.86 54.39 55.13 1,445,765 +0.95(+1.76%)
Dec 24, 2020 54.20 54.29 53.70 54.18 391,495 +0.02(+0.03%)
Dec 23, 2020 52.97 54.80 52.92 54.16 1,887,823 +1.32(+2.49%)
Dec 22, 2020 53.68 53.97 52.56 52.84 2,876,327 -0.66(-1.24%)
Dec 21, 2020 53.73 53.82 52.19 53.50 2,692,193 -0.95(-1.75%)
Dec 18, 2020 55.18 55.57 54.13 54.46 3,555,815 -0.92(-1.66%)
Dec 17, 2020 56.94 57.16 55.22 55.38 2,193,002 -1.25(-2.21%)
Dec 16, 2020 56.02 56.84 55.84 56.63 2,094,748 +0.35(+0.62%)
Dec 15, 2020 56.39 56.54 55.35 56.28 1,948,736 +0.66(+1.20%)
Dec 14, 2020 56.70 56.84 55.61 55.61 2,316,568 -0.88(-1.56%)
Dec 11, 2020 55.59 57.08 55.57 56.50 1,702,034 +0.55(+0.99%)
Dec 10, 2020 55.88 56.31 55.46 55.95 1,733,451 -0.35(-0.62%)
Dec 09, 2020 56.73 57.06 56.02 56.30 2,000,066 -0.25(-0.45%)
Dec 08, 2020 55.78 56.59 55.70 56.55 1,821,179 +0.31(+0.54%)
Dec 07, 2020 56.48 56.75 55.98 56.24 2,449,267 -0.60(-1.06%)
Dec 04, 2020 57.12 57.56 56.63 56.85 2,283,251 -0.06(-0.11%)
Dec 03, 2020 56.17 57.28 55.85 56.91 2,484,908 +1.22(+2.18%)
Dec 02, 2020 55.47 56.15 55.24 55.69 2,392,804 +0.26(+0.47%)
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.