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

Omnicom Group (NY: OMC )

104.46 -0.30 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2022 78.97 79.74 77.98 78.05 2,240,658 -1.34(-1.69%)
Mar 30, 2022 79.69 80.47 79.31 79.39 1,330,395 -0.40(-0.51%)
Mar 29, 2022 78.48 80.28 78.30 79.80 1,592,374 +1.81(+2.32%)
Mar 28, 2022 78.49 78.49 76.86 77.98 1,377,717 -0.80(-1.02%)
Mar 25, 2022 77.18 78.85 77.13 78.78 1,497,629 +1.55(+2.01%)
Mar 24, 2022 76.23 77.41 75.84 77.23 1,361,765 +1.32(+1.74%)
Mar 23, 2022 76.90 77.20 75.83 75.91 1,252,816 -1.45(-1.88%)
Mar 22, 2022 77.57 78.35 76.86 77.36 1,357,543 +0.31(+0.41%)
Mar 21, 2022 77.39 78.37 76.45 77.05 1,650,462 -0.40(-0.51%)
Mar 18, 2022 78.34 78.54 75.88 77.44 7,652,353 -0.48(-0.61%)
Mar 17, 2022 76.28 78.60 76.28 77.92 2,241,124 +0.63(+0.81%)
Mar 16, 2022 74.61 77.31 74.48 77.29 3,316,416 +3.06(+4.12%)
Mar 15, 2022 73.28 74.40 72.84 74.23 2,342,928 +1.08(+1.48%)
Mar 14, 2022 69.94 73.29 69.71 73.15 3,403,432 +3.03(+4.33%)
Mar 11, 2022 71.60 71.60 70.03 70.11 1,935,844 -0.63(-0.90%)
Mar 10, 2022 69.62 70.75 2,744,084 +0.05(+0.07%)
Mar 09, 2022 70.32 71.28 69.36 70.70 2,090,122 +2.48(+3.64%)
Mar 08, 2022 68.88 69.96 66.68 68.22 2,943,266 -0.19(-0.28%)
Mar 07, 2022 72.26 72.59 68.32 68.41 3,050,185 -4.22(-5.81%)
Mar 04, 2022 74.46 74.94 72.31 72.63 3,822,897 -3.17(-4.18%)
Mar 03, 2022 76.14 76.55 74.92 75.80 1,897,635 -0.47(-0.62%)
Mar 02, 2022 75.10 76.72 75.10 76.27 1,662,823 +1.91(+2.57%)
Mar 01, 2022 75.86 76.10 74.05 74.36 1,666,865 -2.06(-2.69%)
Feb 28, 2022 75.38 77.23 75.07 76.42 2,348,112 -0.34(-0.44%)
Feb 25, 2022 74.85 77.32 76.04 76.75 1,909,587 +1.94(+2.59%)
Feb 24, 2022 73.83 75.04 73.24 74.81 2,237,147 -0.61(-0.81%)
Feb 23, 2022 76.89 77.05 75.28 75.42 1,865,951 -1.18(-1.55%)
Feb 22, 2022 76.33 77.40 76.13 76.61 1,661,450 -0.02(-0.02%)
Feb 18, 2022 76.63 0 -0.31(-0.40%)
Feb 17, 2022 77.77 78.00 76.50 76.94 1,637,202 -1.71(-2.18%)
Feb 16, 2022 77.87 79.31 77.56 78.65 1,847,392 -0.07(-0.09%)
Feb 15, 2022 78.07 79.16 77.90 78.72 1,776,185 +1.53(+1.98%)
Feb 14, 2022 77.46 77.64 76.11 77.19 2,007,872 -0.05(-0.07%)
Feb 11, 2022 78.41 78.94 76.74 77.25 2,338,593 -1.41(-1.79%)
Feb 10, 2022 82.62 83.45 78.35 78.66 4,241,435 -3.43(-4.18%)
Feb 09, 2022 81.35 82.42 78.73 82.09 6,439,115 +10.20(+14.19%)
Feb 08, 2022 71.07 72.34 70.82 71.89 3,188,579 +1.38(+1.95%)
Feb 07, 2022 70.11 70.88 69.75 70.51 2,278,857 +0.61(+0.87%)
Feb 04, 2022 70.64 70.93 69.79 69.90 1,946,649 -0.86(-1.21%)
Feb 03, 2022 70.61 71.21 70.76 2,298,090 +0.47(+0.67%)
Feb 02, 2022 69.34 70.69 69.26 70.29 1,473,643 +0.69(+0.99%)
Feb 01, 2022 68.80 69.80 68.51 69.59 1,466,820 +0.95(+1.38%)
Jan 31, 2022 67.41 68.88 68.65 2,366,725 +0.67(+0.98%)
Jan 28, 2022 66.53 68.00 66.00 67.98 1,330,899 +1.22(+1.83%)
Jan 27, 2022 69.36 69.89 66.41 66.76 2,171,077 -2.11(-3.07%)
Jan 26, 2022 69.22 69.59 68.15 68.88 1,755,701 +0.12(+0.17%)
Jan 25, 2022 68.02 69.13 66.80 68.76 1,775,606 -0.12(-0.17%)
Jan 24, 2022 67.84 69.08 67.31 68.88 1,829,044 +0.01(+0.01%)
Jan 21, 2022 68.58 69.84 67.96 68.87 1,813,754 +0.05(+0.08%)
Jan 20, 2022 70.09 70.83 68.69 68.81 1,564,142 -1.30(-1.86%)
Jan 19, 2022 71.81 71.88 70.09 70.11 1,777,882 -1.75(-2.43%)
Jan 18, 2022 72.24 72.71 71.45 71.86 2,250,319 -0.65(-0.89%)
Jan 14, 2022 72.51 0 +0.65(+0.90%)
Jan 13, 2022 70.24 72.27 69.92 71.86 2,043,077 +1.72(+2.45%)
Jan 12, 2022 70.58 70.94 69.50 70.14 2,729,206 -0.47(-0.67%)
Jan 11, 2022 70.98 71.62 69.91 70.61 2,472,396 -0.22(-0.31%)
Jan 10, 2022 71.52 71.96 70.36 70.83 2,131,271 -0.57(-0.80%)
Jan 07, 2022 71.05 72.18 71.01 71.41 2,299,305 +0.56(+0.78%)
Jan 06, 2022 69.49 70.92 69.42 70.85 2,986,165 +1.83(+2.65%)
Jan 05, 2022 69.28 70.07 68.81 69.02 3,140,883 +0.23(+0.33%)
Jan 04, 2022 67.88 69.49 67.79 68.79 1,904,880 +1.48(+2.21%)
Jan 03, 2022 67.08 67.65 66.80 67.31 1,681,262 +0.56(+0.85%)
Dec 31, 2021 67.04 67.42 66.57 66.74 1,253,038 -0.45(-0.66%)
Dec 30, 2021 67.31 67.84 67.13 67.19 949,869 +0.20(+0.30%)
Dec 29, 2021 67.11 67.42 66.70 66.99 1,312,202 +0.01(+0.01%)
Dec 28, 2021 66.21 67.14 66.08 66.98 1,036,519 +0.53(+0.80%)
Dec 27, 2021 65.65 66.45 65.35 66.45 1,052,618 +0.69(+1.05%)
Dec 23, 2021 65.54 66.04 65.06 65.76 1,453,686 +0.56(+0.87%)
Dec 22, 2021 65.77 66.04 65.02 65.19 2,578,781 -0.61(-0.93%)
Dec 21, 2021 64.63 65.97 64.42 65.81 1,988,401 +1.62(+2.53%)
Dec 20, 2021 64.97 65.28 63.83 64.18 2,232,376 -1.70(-2.59%)
Dec 17, 2021 66.49 66.64 65.45 65.89 4,442,176 -0.60(-0.90%)
Dec 16, 2021 66.13 67.02 65.87 66.48 2,945,817 +1.02(+1.56%)
Dec 15, 2021 65.23 65.61 64.44 65.46 3,138,554 +0.41(+0.62%)
Dec 14, 2021 64.04 65.30 63.79 65.06 4,083,877 +0.78(+1.21%)
Dec 13, 2021 63.74 64.71 63.11 64.28 2,591,645 +0.31(+0.48%)
Dec 10, 2021 63.39 64.21 63.27 63.97 2,559,049 +1.01(+1.60%)
Dec 09, 2021 62.62 63.84 62.48 62.96 1,726,407 -0.17(-0.27%)
Dec 08, 2021 63.17 64.20 63.13 63.14 2,367,323 +0.09(+0.14%)
Dec 07, 2021 63.29 63.51 62.92 63.05 2,253,382 +0.22(+0.34%)
Dec 06, 2021 63.42 64.15 62.79 62.83 2,385,203 +0.54(+0.87%)
Dec 03, 2021 62.54 63.61 62.03 62.29 2,941,820 -0.05(-0.07%)
Dec 02, 2021 60.38 62.96 60.29 62.33 2,918,401 +2.27(+3.79%)
Dec 01, 2021 61.85 62.32 60.05 60.06 2,767,985 -0.67(-1.10%)
Nov 30, 2021 60.36 61.11 59.63 60.73 5,778,099 -0.14(-0.24%)
Nov 29, 2021 61.49 61.62 60.44 60.87 2,307,411 -0.25(-0.41%)
Nov 26, 2021 60.29 61.15 59.33 61.12 1,706,685 -1.07(-1.73%)
Nov 24, 2021 62.25 62.70 61.61 62.20 1,961,945 -0.15(-0.25%)
Nov 23, 2021 61.16 62.70 61.16 62.35 1,742,129 +0.91(+1.48%)
Nov 22, 2021 60.74 61.59 60.46 61.44 1,609,081 +0.88(+1.46%)
Nov 19, 2021 60.67 60.99 59.93 60.56 1,727,757 -0.53(-0.87%)
Nov 18, 2021 62.30 61.32 60.99 61.09 1,862,144 -1.29(-2.07%)
Nov 17, 2021 61.41 62.68 61.41 62.38 1,926,663 +0.97(+1.59%)
Nov 16, 2021 62.28 62.29 61.36 61.40 1,220,211 -0.88(-1.41%)
Nov 15, 2021 62.25 63.06 62.03 62.28 1,263,955 +0.09(+0.15%)
Nov 12, 2021 62.96 62.99 61.64 62.19 1,333,172 -0.60(-0.96%)
Nov 11, 2021 62.28 63.10 61.83 62.79 1,718,909 +0.37(+0.59%)
Nov 10, 2021 62.27 62.22 62.42 983,984 +0.18(+0.29%)
Nov 09, 2021 62.11 62.43 61.49 62.24 1,267,632 -0.03(-0.04%)
Nov 08, 2021 62.43 62.57 61.57 62.27 1,691,290 +0.20(+0.32%)
Nov 05, 2021 61.87 62.29 61.57 62.07 1,515,929 +1.06(+1.73%)
Nov 04, 2021 61.42 61.68 60.43 61.02 1,391,049 -0.33(-0.54%)
Nov 03, 2021 61.02 61.84 59.93 61.35 3,795,333 +0.12(+0.19%)
Nov 02, 2021 61.98 62.13 60.46 61.23 2,411,727 -0.98(-1.58%)
Nov 01, 2021 61.95 62.63 62.26 62.22 1,385,037 +0.79(+1.29%)
Oct 29, 2021 62.37 62.40 61.16 61.42 1,900,228 -0.85(-1.36%)
Oct 28, 2021 62.34 62.71 61.81 62.27 1,756,077 +0.00(+0.00%)
Oct 27, 2021 64.12 64.13 62.25 62.27 1,441,778 -1.82(-2.84%)
Oct 26, 2021 63.51 64.09 1,875,059 +0.78(+1.23%)
Oct 25, 2021 63.88 64.08 62.77 63.32 2,290,118 -0.70(-1.10%)
Oct 22, 2021 65.41 65.71 63.51 64.02 2,814,810 -1.29(-1.98%)
Oct 21, 2021 67.56 67.56 64.65 65.31 2,752,817 -2.11(-3.13%)
Oct 20, 2021 66.31 67.56 64.27 67.42 5,338,686 -1.57(-2.28%)
Oct 19, 2021 69.23 69.48 68.49 68.99 2,138,661 +0.05(+0.08%)
Oct 18, 2021 68.59 69.82 68.27 68.94 2,329,769 -0.14(-0.21%)
Oct 15, 2021 69.44 70.05 68.93 69.08 1,665,109 +0.08(+0.12%)
Oct 14, 2021 67.72 69.06 67.62 69.00 1,838,037 +1.98(+2.95%)
Oct 13, 2021 66.39 67.23 66.00 67.02 1,431,214 +0.47(+0.70%)
Oct 12, 2021 67.85 68.05 66.28 66.55 1,729,384 -1.35(-1.99%)
Oct 11, 2021 68.03 68.28 67.45 67.91 1,256,608 +0.05(+0.07%)
Oct 08, 2021 68.41 68.90 67.75 67.86 927,353 -0.22(-0.32%)
Oct 07, 2021 68.25 68.67 67.86 68.08 2,311,642 +0.20(+0.29%)
Oct 06, 2021 67.37 68.01 66.95 67.88 1,892,182 -0.28(-0.41%)
Oct 05, 2021 67.40 68.40 66.67 68.16 1,544,007 +1.49(+2.23%)
Oct 04, 2021 66.57 67.63 66.55 66.67 1,624,329 -0.21(-0.31%)
Oct 01, 2021 65.63 67.66 65.48 66.88 1,340,375 +1.51(+2.30%)
Sep 30, 2021 66.58 66.58 65.30 65.37 1,611,360 -0.98(-1.48%)
Sep 29, 2021 66.82 67.17 66.18 66.36 1,446,710 -0.32(-0.49%)
Sep 28, 2021 68.48 68.98 66.47 66.68 1,991,800 -1.70(-2.48%)
Sep 27, 2021 67.84 68.74 67.84 68.38 1,345,933 +0.96(+1.42%)
Sep 24, 2021 66.93 67.83 66.74 67.42 1,524,720 +0.51(+0.77%)
Sep 23, 2021 66.03 66.99 66.00 66.91 2,262,371 +1.55(+2.37%)
Sep 22, 2021 64.45 65.87 64.22 65.35 2,850,422 +1.43(+2.24%)
Sep 21, 2021 65.25 65.67 63.88 63.92 2,274,396 -0.57(-0.88%)
Sep 20, 2021 64.61 65.30 63.97 64.49 1,882,512 -0.82(-1.26%)
Sep 17, 2021 65.39 66.08 64.99 65.31 2,390,117 -0.19(-0.29%)
Sep 16, 2021 66.22 66.54 65.35 65.50 1,226,496 -0.55(-0.84%)
Sep 15, 2021 64.69 66.19 64.54 66.05 1,700,093 +1.30(+2.01%)
Sep 14, 2021 64.96 65.24 64.22 64.75 1,543,177 -0.04(-0.07%)
Sep 13, 2021 64.65 65.11 64.28 64.79 1,293,204 +0.75(+1.17%)
Sep 10, 2021 64.77 64.80 64.00 64.04 1,221,324 -0.40(-0.62%)
Sep 09, 2021 64.77 65.35 64.22 64.44 1,384,800 -0.56(-0.87%)
Sep 08, 2021 65.31 65.91 64.95 65.01 1,103,167 -0.29(-0.45%)
Sep 07, 2021 65.87 66.36 65.18 65.30 1,129,840 -0.59(-0.90%)
Sep 03, 2021 66.43 66.50 65.44 65.89 1,190,385 -0.54(-0.81%)
Sep 02, 2021 65.94 66.48 65.56 66.43 1,317,625 +0.85(+1.29%)
Sep 01, 2021 65.77 65.86 65.02 65.58 1,144,610 +0.15(+0.23%)
Aug 31, 2021 64.35 65.49 64.35 65.43 2,001,462 +0.97(+1.51%)
Aug 30, 2021 65.73 65.73 64.42 64.45 1,330,869 -0.95(-1.45%)
Aug 27, 2021 64.23 65.50 64.15 65.40 1,460,715 +1.28(+1.99%)
Aug 26, 2021 64.84 64.84 63.90 64.12 1,077,280 -0.71(-1.10%)
Aug 25, 2021 64.74 65.25 63.83 64.84 1,225,829 -0.03(-0.04%)
Aug 24, 2021 65.13 65.49 64.69 64.86 1,068,611 -0.02(-0.03%)
Aug 23, 2021 64.49 65.10 64.21 64.88 1,163,674 +0.87(+1.35%)
Aug 20, 2021 63.44 64.05 62.85 64.01 2,546,068 +0.46(+0.73%)
Aug 19, 2021 64.59 64.78 63.38 63.55 1,953,863 -1.64(-2.52%)
Aug 18, 2021 66.54 66.56 65.17 65.19 1,717,204 -1.55(-2.32%)
Aug 17, 2021 67.25 67.75 66.20 66.74 1,423,126 -0.97(-1.43%)
Aug 16, 2021 67.05 67.96 66.49 67.70 1,285,192 +0.29(+0.42%)
Aug 13, 2021 68.01 68.36 67.29 67.42 806,328 -0.61(-0.89%)
Aug 12, 2021 68.42 68.42 66.94 68.03 1,295,839 -0.11(-0.16%)
Aug 11, 2021 66.82 68.34 66.56 68.13 1,343,121 +1.24(+1.86%)
Aug 10, 2021 65.67 67.31 65.66 66.89 1,006,682 +1.37(+2.09%)
Aug 09, 2021 65.91 66.11 65.06 65.52 1,258,642 -0.67(-1.01%)
Aug 06, 2021 66.30 66.78 65.73 66.19 1,473,680 +0.45(+0.68%)
Aug 05, 2021 64.32 65.83 64.32 65.75 2,297,392 +1.84(+2.88%)
Aug 04, 2021 64.68 65.27 63.80 63.91 1,597,620 -1.21(-1.85%)
Aug 03, 2021 65.45 65.45 64.05 65.11 2,578,547 -0.13(-0.21%)
Aug 02, 2021 65.43 66.65 65.12 65.25 1,124,106 +0.18(+0.27%)
Jul 30, 2021 65.37 66.15 64.86 65.07 2,143,241 -0.37(-0.56%)
Jul 29, 2021 65.70 66.34 65.40 65.43 1,333,824 +0.37(+0.56%)
Jul 28, 2021 65.73 65.91 64.43 65.07 1,124,014 -0.58(-0.88%)
Jul 27, 2021 64.89 65.72 64.34 65.65 1,238,006 +0.18(+0.27%)
Jul 26, 2021 64.69 65.65 64.66 65.47 2,810,086 +0.87(+1.34%)
Jul 23, 2021 64.58 64.91 63.64 64.60 1,855,360 +0.27(+0.42%)
Jul 22, 2021 66.23 66.26 63.68 64.34 3,036,934 -1.52(-2.31%)
Jul 21, 2021 65.51 67.21 65.42 65.85 3,996,794 +0.56(+0.86%)
Jul 20, 2021 69.30 69.30 64.71 65.29 5,434,096 -2.94(-4.31%)
Jul 19, 2021 68.08 68.76 67.56 68.23 3,418,415 -0.97(-1.41%)
Jul 16, 2021 70.47 70.58 69.12 69.21 1,515,851 -0.97(-1.38%)
Jul 15, 2021 69.73 70.85 69.69 70.17 1,539,006 -0.27(-0.38%)
Jul 14, 2021 69.96 70.86 69.81 70.44 1,653,491 +0.84(+1.21%)
Jul 13, 2021 71.10 71.28 69.53 69.60 1,188,054 -1.55(-2.19%)
Jul 12, 2021 70.81 71.39 70.25 71.15 1,462,684 -0.38(-0.52%)
Jul 09, 2021 70.86 71.56 70.60 71.53 1,702,019 +1.55(+2.22%)
Jul 08, 2021 69.89 70.46 69.33 69.97 1,489,056 -0.92(-1.30%)
Jul 07, 2021 69.95 71.18 69.90 70.89 1,123,391 +0.41(+0.58%)
Jul 06, 2021 71.94 72.23 69.95 70.48 1,607,334 -1.80(-2.48%)
Jul 02, 2021 72.55 72.92 71.99 72.28 974,567 -0.10(-0.14%)
Jul 01, 2021 72.05 72.78 71.80 72.38 998,078 +0.90(+1.26%)
Jun 30, 2021 70.29 71.62 70.22 71.48 1,120,598 +0.96(+1.36%)
Jun 29, 2021 70.50 71.12 70.13 70.52 1,071,394 +0.34(+0.48%)
Jun 28, 2021 71.63 71.76 69.98 70.18 1,548,817 -1.52(-2.12%)
Jun 25, 2021 71.11 71.77 70.95 71.70 1,380,217 +0.57(+0.80%)
Jun 24, 2021 70.91 71.26 70.52 71.13 1,142,268 +0.49(+0.70%)
Jun 23, 2021 70.79 71.06 70.41 70.64 1,133,225 -0.06(-0.09%)
Jun 22, 2021 71.46 71.47 70.33 70.70 1,371,375 -0.62(-0.86%)
Jun 21, 2021 69.85 71.44 69.85 71.31 1,572,717 +1.95(+2.81%)
Jun 18, 2021 71.04 71.49 69.27 69.37 2,962,856 -2.85(-3.95%)
Jun 17, 2021 73.88 74.09 71.61 72.22 1,320,498 -1.64(-2.21%)
Jun 16, 2021 74.40 74.68 73.55 73.85 1,171,474 -0.47(-0.64%)
Jun 15, 2021 73.94 74.79 73.94 74.33 1,398,793 +0.55(+0.74%)
Jun 14, 2021 74.80 75.17 73.13 73.78 1,459,337 -1.11(-1.48%)
Jun 11, 2021 74.47 74.91 74.32 74.89 1,451,976 +0.77(+1.04%)
Jun 10, 2021 74.50 75.09 74.06 74.12 1,209,139 +0.11(+0.14%)
Jun 09, 2021 74.08 74.58 73.92 74.01 1,688,751 -0.13(-0.18%)
Jun 08, 2021 73.19 74.34 72.67 74.15 1,318,679 +0.80(+1.09%)
Jun 07, 2021 73.84 73.90 73.13 73.35 2,119,799 -0.02(-0.02%)
Jun 04, 2021 72.97 73.49 72.53 73.37 1,461,312 +0.59(+0.82%)
Jun 03, 2021 72.81 73.02 72.27 72.77 2,826,995 -0.46(-0.63%)
Jun 02, 2021 73.57 74.00 72.81 73.23 1,957,033 -0.33(-0.45%)
Jun 01, 2021 73.83 74.15 72.87 73.56 2,571,838 +0.69(+0.95%)
May 28, 2021 73.25 73.53 72.27 72.87 2,867,553 -0.34(-0.46%)
May 27, 2021 73.18 73.54 72.69 73.21 3,774,519 +0.66(+0.92%)
May 26, 2021 72.77 73.20 72.29 72.54 2,190,991 -0.11(-0.15%)
May 25, 2021 74.01 74.33 72.44 72.65 2,410,553 -1.07(-1.45%)
May 24, 2021 73.86 74.11 73.22 73.72 1,845,284 +0.27(+0.37%)
May 21, 2021 73.27 74.11 72.81 73.45 1,733,442 +0.24(+0.33%)
May 20, 2021 73.04 73.56 72.71 73.21 1,900,005 +0.41(+0.56%)
May 19, 2021 72.75 72.99 71.55 72.80 2,435,738 -0.59(-0.81%)
May 18, 2021 73.91 74.15 73.36 73.39 2,054,458 -0.25(-0.34%)
May 17, 2021 74.33 74.67 73.51 73.64 1,533,408 -0.47(-0.63%)
May 14, 2021 74.24 74.43 73.44 74.11 2,443,217 +0.19(+0.25%)
May 13, 2021 72.78 74.39 72.69 73.92 2,755,158 +1.14(+1.57%)
May 12, 2021 74.25 74.63 72.44 72.78 1,511,781 -1.42(-1.91%)
May 11, 2021 74.62 75.49 73.74 74.20 1,901,048 -0.94(-1.25%)
May 10, 2021 75.40 76.54 75.09 75.14 1,586,901 -0.14(-0.19%)
May 07, 2021 74.40 75.66 74.08 75.28 1,798,428 +0.58(+0.78%)
May 06, 2021 74.15 74.97 73.65 74.70 1,716,838 +1.00(+1.36%)
May 05, 2021 73.94 74.28 73.01 73.69 2,174,452 -0.34(-0.45%)
May 04, 2021 74.05 74.63 73.56 74.03 1,535,382 +0.02(+0.02%)
May 03, 2021 73.69 74.54 73.26 74.01 2,099,199 +1.13(+1.54%)
Apr 30, 2021 73.14 73.21 72.53 72.89 1,976,379 -0.55(-0.75%)
Apr 29, 2021 72.71 73.76 72.46 73.44 1,657,488 +1.36(+1.88%)
Apr 28, 2021 72.39 72.97 71.94 72.08 1,658,349 +0.09(+0.12%)
Apr 27, 2021 71.09 72.10 70.70 71.99 2,122,249 +0.45(+0.63%)
Apr 26, 2021 72.30 72.52 71.27 71.54 1,815,004 -0.43(-0.60%)
Apr 23, 2021 71.81 72.25 71.30 71.97 2,499,930 +0.52(+0.73%)
Apr 22, 2021 71.16 71.81 70.46 71.45 3,464,704 +0.04(+0.06%)
Apr 21, 2021 69.44 71.55 69.34 71.41 2,766,499 +1.53(+2.19%)
Apr 20, 2021 70.89 71.76 69.36 69.88 3,376,685 -0.40(-0.57%)
Apr 19, 2021 70.58 70.89 70.24 70.27 3,214,821 -0.30(-0.43%)
Apr 16, 2021 70.99 71.02 70.19 70.58 1,853,928 +0.19(+0.26%)
Apr 15, 2021 70.11 71.60 70.10 70.39 2,543,796 +0.73(+1.04%)
Apr 14, 2021 69.90 70.78 69.15 69.66 2,151,934 +0.03(+0.04%)
Apr 13, 2021 69.76 70.40 69.05 69.64 2,779,529 -0.61(-0.87%)
Apr 12, 2021 69.21 70.35 68.94 70.25 2,061,303 +1.44(+2.09%)
Apr 09, 2021 68.69 69.25 68.32 68.81 1,659,585 +0.36(+0.53%)
Apr 08, 2021 68.34 68.94 67.92 68.45 1,901,193 -0.35(-0.50%)
Apr 07, 2021 68.76 69.00 68.01 68.79 1,494,378 +0.05(+0.08%)
Apr 06, 2021 67.43 68.76 67.31 68.74 2,705,975 +1.28(+1.90%)
Apr 05, 2021 67.85 68.26 67.24 67.46 1,760,861 +0.19(+0.29%)
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.