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

Omnicom Group (NY: OMC )

88.41 -0.98 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 59.41 59.94 59.17 59.93 1,538,273 +0.75(+1.27%)
Dec 28, 2018 59.45 59.75 58.87 59.18 1,552,694 +0.14(+0.24%)
Dec 27, 2018 58.03 59.04 57.27 59.04 2,518,860 +0.46(+0.78%)
Dec 26, 2018 56.66 58.58 56.12 58.58 2,358,633 +2.07(+3.66%)
Dec 24, 2018 57.08 57.53 56.50 56.51 1,477,779 -0.96(-1.67%)
Dec 21, 2018 59.09 60.34 57.43 57.47 6,083,679 -1.65(-2.80%)
Dec 20, 2018 59.93 60.00 58.37 59.12 2,568,124 -0.83(-1.39%)
Dec 19, 2018 60.24 61.28 59.79 59.95 3,061,804 -0.42(-0.70%)
Dec 18, 2018 61.24 61.54 59.93 60.38 2,807,122 -0.47(-0.77%)
Dec 17, 2018 61.41 61.97 60.55 60.85 2,742,912 -0.66(-1.07%)
Dec 14, 2018 62.26 62.61 61.26 61.50 2,750,093 -1.02(-1.64%)
Dec 13, 2018 63.07 63.37 61.92 62.53 2,249,816 -0.45(-0.71%)
Dec 12, 2018 62.99 63.35 62.71 62.97 3,652,089 +0.52(+0.83%)
Dec 11, 2018 62.49 63.01 61.88 62.45 4,518,363 +0.90(+1.46%)
Dec 10, 2018 61.15 61.76 60.56 61.55 3,808,186 +0.28(+0.45%)
Dec 07, 2018 61.30 61.61 60.86 61.28 3,169,630 +0.02(+0.03%)
Dec 06, 2018 60.97 61.41 60.43 61.26 4,201,588 -0.12(-0.20%)
Dec 04, 2018 62.31 62.75 61.13 61.38 4,064,027 -0.85(-1.37%)
Dec 03, 2018 63.01 63.05 61.63 62.23 2,464,293 -0.24(-0.38%)
Nov 30, 2018 62.83 62.93 62.27 62.47 3,987,512 -0.17(-0.27%)
Nov 29, 2018 62.70 63.17 62.38 62.64 3,260,158 -0.27(-0.43%)
Nov 28, 2018 62.79 63.00 62.23 62.91 3,170,004 +0.19(+0.30%)
Nov 27, 2018 61.89 62.96 61.89 62.72 3,084,646 +0.90(+1.46%)
Nov 26, 2018 61.20 61.83 61.01 61.82 2,131,395 +1.05(+1.72%)
Nov 23, 2018 61.89 62.42 60.77 60.77 1,287,319 -1.44(-2.32%)
Nov 21, 2018 62.22 62.22 62.22 0 +0.78(+1.27%)
Nov 20, 2018 61.80 62.16 60.90 61.44 3,469,817 -0.93(-1.50%)
Nov 19, 2018 62.55 63.15 62.19 62.37 3,378,352 -0.20(-0.32%)
Nov 16, 2018 62.43 62.88 62.02 62.58 4,444,506 +0.32(+0.51%)
Nov 15, 2018 61.77 62.36 61.52 62.26 2,555,092 +0.16(+0.26%)
Nov 14, 2018 62.09 62.53 61.67 62.10 2,711,702 +0.28(+0.46%)
Nov 13, 2018 61.69 62.14 61.51 61.81 3,351,546 +0.37(+0.61%)
Nov 12, 2018 61.21 61.90 61.12 61.44 1,600,025 +0.11(+0.17%)
Nov 09, 2018 61.52 62.26 61.12 61.33 3,252,799 -0.38(-0.62%)
Nov 08, 2018 61.59 61.86 60.94 61.71 2,811,988 +0.11(+0.17%)
Nov 07, 2018 61.68 61.87 60.68 61.61 2,001,136 +0.17(+0.28%)
Nov 06, 2018 61.28 61.56 61.13 61.44 3,301,072 +0.19(+0.30%)
Nov 05, 2018 60.87 61.33 60.68 61.25 3,016,135 +0.63(+1.04%)
Nov 02, 2018 60.87 61.15 60.39 60.62 2,074,645 -0.01(-0.01%)
Nov 01, 2018 60.67 60.95 60.42 60.63 2,459,588 +0.31(+0.51%)
Oct 31, 2018 60.98 61.11 59.83 60.32 4,777,413 -0.39(-0.64%)
Oct 30, 2018 58.96 60.76 58.87 60.71 4,173,433 +1.92(+3.27%)
Oct 29, 2018 58.31 59.70 58.20 58.78 5,628,247 +1.13(+1.96%)
Oct 26, 2018 57.56 58.18 56.50 57.66 3,896,212 -0.69(-1.18%)
Oct 25, 2018 59.08 59.08 57.59 58.35 6,437,143 -1.08(-1.82%)
Oct 24, 2018 61.49 62.08 59.24 59.43 5,744,790 -2.28(-3.70%)
Oct 23, 2018 62.17 62.32 61.33 61.71 5,559,926 -1.23(-1.96%)
Oct 22, 2018 62.80 63.18 61.89 62.94 3,550,886 +0.39(+0.62%)
Oct 19, 2018 62.22 63.09 61.93 62.55 6,131,402 +0.73(+1.18%)
Oct 18, 2018 61.50 62.21 61.24 61.82 5,459,643 +0.39(+0.63%)
Oct 17, 2018 60.87 61.77 60.38 61.43 5,857,113 +1.08(+1.79%)
Oct 16, 2018 59.89 60.70 58.35 60.35 11,284,908 +3.94(+6.99%)
Oct 15, 2018 55.48 56.95 55.42 56.41 3,638,476 +0.73(+1.31%)
Oct 12, 2018 55.73 56.07 54.86 55.68 2,492,457 +0.43(+0.78%)
Oct 11, 2018 56.75 56.95 55.23 55.25 2,972,599 -1.22(-2.16%)
Oct 10, 2018 57.84 58.27 56.38 56.46 2,938,310 -1.73(-2.97%)
Oct 09, 2018 59.15 59.34 57.97 58.19 4,311,431 -0.53(-0.90%)
Oct 08, 2018 56.56 58.73 56.50 58.72 4,167,567 +1.74(+3.05%)
Oct 05, 2018 57.18 57.58 56.63 56.98 2,891,787 +0.24(+0.43%)
Oct 04, 2018 57.03 57.35 56.40 56.74 3,142,925 -0.20(-0.36%)
Oct 03, 2018 56.22 57.01 56.04 56.94 2,570,539 +0.91(+1.62%)
Oct 02, 2018 55.39 56.37 55.28 56.03 3,356,282 +0.78(+1.41%)
Oct 01, 2018 54.17 55.45 54.17 55.25 2,886,196 +0.05(+0.09%)
Sep 28, 2018 54.44 55.37 53.44 55.21 5,656,420 -0.15(-0.28%)
Sep 27, 2018 57.03 57.25 53.96 55.36 4,145,242 -1.71(-3.00%)
Sep 26, 2018 57.09 57.61 56.92 57.07 1,718,199 +0.04(+0.07%)
Sep 25, 2018 57.10 57.10 56.59 57.03 2,634,129 +0.08(+0.14%)
Sep 24, 2018 57.46 57.64 56.67 56.95 2,620,674 -0.59(-1.03%)
Sep 21, 2018 56.50 57.80 56.45 57.54 5,764,107 +1.02(+1.81%)
Sep 20, 2018 55.85 56.84 55.76 56.52 4,727,156 +1.02(+1.84%)
Sep 19, 2018 55.96 56.41 55.35 55.50 4,087,354 -0.26(-0.46%)
Sep 18, 2018 55.79 55.96 55.56 55.76 1,636,723 -0.37(-0.66%)
Sep 17, 2018 56.05 56.39 55.42 56.13 2,127,861 +0.63(+1.13%)
Sep 14, 2018 55.84 56.21 55.38 55.50 1,942,826 -0.27(-0.48%)
Sep 13, 2018 55.70 56.03 55.28 55.76 2,686,788 +0.25(+0.45%)
Sep 12, 2018 55.34 55.57 55.02 55.51 2,277,879 +0.15(+0.28%)
Sep 11, 2018 55.99 56.24 55.04 55.36 2,625,930 -0.64(-1.15%)
Sep 10, 2018 56.41 56.41 55.93 56.00 3,170,879 -0.21(-0.37%)
Sep 07, 2018 55.56 56.36 55.41 56.21 1,632,342 +0.50(+0.90%)
Sep 06, 2018 55.39 55.96 55.29 55.72 2,330,647 +0.44(+0.80%)
Sep 05, 2018 54.60 55.29 54.15 55.27 4,139,691 +0.57(+1.04%)
Sep 04, 2018 54.93 55.10 53.51 54.70 2,990,414 -1.07(-1.92%)
Aug 31, 2018 55.77 55.77 55.77 0 +0.31(+0.55%)
Aug 30, 2018 55.63 56.01 55.30 55.47 2,486,497 -0.43(-0.78%)
Aug 29, 2018 56.00 56.22 55.63 55.90 1,613,351 +0.05(+0.09%)
Aug 28, 2018 55.92 56.00 55.65 55.85 1,131,335 -0.01(-0.01%)
Aug 27, 2018 55.69 55.95 55.51 55.86 1,459,570 +0.37(+0.67%)
Aug 24, 2018 55.33 55.64 54.98 55.49 890,312 +0.32(+0.58%)
Aug 23, 2018 55.58 55.70 55.08 55.17 1,498,230 -0.42(-0.75%)
Aug 22, 2018 55.95 55.99 55.49 55.59 1,252,677 -0.41(-0.73%)
Aug 21, 2018 55.59 56.02 55.28 56.00 1,891,793 +0.49(+0.88%)
Aug 20, 2018 55.44 56.00 55.30 55.51 1,752,848 +0.32(+0.58%)
Aug 17, 2018 55.71 55.76 55.17 55.18 1,645,766 -0.60(-1.07%)
Aug 16, 2018 55.22 56.04 55.22 55.78 2,209,862 +0.96(+1.75%)
Aug 15, 2018 54.52 54.85 54.20 54.82 2,063,334 +0.02(+0.03%)
Aug 14, 2018 54.27 54.96 54.16 54.81 1,439,535 +0.65(+1.20%)
Aug 13, 2018 54.62 54.67 54.08 54.15 1,889,492 -0.43(-0.80%)
Aug 10, 2018 54.48 54.69 54.03 54.59 1,761,234 -0.06(-0.12%)
Aug 09, 2018 54.52 55.00 54.35 54.65 2,269,368 +0.11(+0.21%)
Aug 08, 2018 54.89 54.98 54.30 54.54 1,143,164 -0.38(-0.69%)
Aug 07, 2018 54.83 55.06 54.48 54.92 1,391,476 +0.44(+0.81%)
Aug 06, 2018 54.28 54.85 54.19 54.48 1,036,004 +0.21(+0.39%)
Aug 03, 2018 54.45 54.75 54.06 54.27 1,552,794 +0.09(+0.16%)
Aug 02, 2018 54.19 54.67 53.22 54.18 1,752,540 -0.10(-0.19%)
Aug 01, 2018 55.12 55.33 54.24 54.28 1,974,920 -1.09(-1.98%)
Jul 31, 2018 55.18 55.84 54.93 55.38 3,043,437 +0.38(+0.69%)
Jul 30, 2018 55.55 55.80 54.86 55.00 1,657,538 -0.50(-0.90%)
Jul 27, 2018 55.55 55.74 55.15 55.50 2,656,767 +0.10(+0.19%)
Jul 26, 2018 55.73 54.59 55.39 3,371,001 +0.84(+1.55%)
Jul 25, 2018 54.73 55.16 54.29 54.55 2,235,690 +0.16(+0.30%)
Jul 24, 2018 55.14 55.32 53.41 54.39 4,406,728 -0.55(-1.00%)
Jul 23, 2018 54.67 56.00 54.48 54.93 5,282,546 +0.08(+0.15%)
Jul 20, 2018 55.96 54.75 54.85 6,660,551 -1.15(-2.05%)
Jul 19, 2018 56.29 56.89 55.96 56.00 5,114,860 -0.80(-1.40%)
Jul 18, 2018 56.88 57.18 56.07 56.80 5,001,462 -0.07(-0.13%)
Jul 17, 2018 59.54 59.73 56.53 56.87 13,507,516 -5.96(-9.49%)
Jul 16, 2018 62.13 62.89 61.93 62.84 5,286,920 +0.47(+0.76%)
Jul 13, 2018 62.99 62.13 62.36 2,388,077 -0.51(-0.81%)
Jul 12, 2018 61.68 63.06 61.53 62.87 3,142,477 +1.21(+1.97%)
Jul 11, 2018 62.26 62.87 61.63 61.65 2,860,090 -0.97(-1.55%)
Jul 10, 2018 62.14 62.66 61.79 62.63 1,653,721 +0.54(+0.87%)
Jul 09, 2018 62.13 62.27 61.51 62.09 1,602,586 +0.07(+0.12%)
Jul 06, 2018 61.30 62.34 61.11 62.01 1,368,222 +0.85(+1.39%)
Jul 05, 2018 60.91 61.21 60.46 61.16 1,488,994 +0.64(+1.06%)
Jul 03, 2018 60.52 60.52 60.52 0 -0.23(-0.37%)
Jul 02, 2018 60.98 61.19 60.24 60.74 1,716,746 -0.62(-1.01%)
Jun 29, 2018 61.39 61.93 61.29 61.36 1,733,468 -0.03(-0.05%)
Jun 28, 2018 60.49 61.50 60.15 61.40 2,752,095 +1.02(+1.69%)
Jun 27, 2018 60.42 61.44 60.12 60.37 1,588,298 -0.03(-0.05%)
Jun 26, 2018 60.24 60.74 60.12 60.41 1,959,067 +0.13(+0.21%)
Jun 25, 2018 61.27 62.20 60.12 60.28 2,943,169 -0.80(-1.30%)
Jun 22, 2018 60.98 61.53 60.39 61.07 3,665,965 +0.34(+0.56%)
Jun 21, 2018 60.54 61.04 60.16 60.74 1,750,699 +0.27(+0.44%)
Jun 20, 2018 60.41 60.78 60.17 60.47 2,233,445 +0.07(+0.12%)
Jun 19, 2018 60.07 60.81 59.97 60.40 2,219,191 -0.39(-0.65%)
Jun 18, 2018 60.33 60.98 60.04 60.79 1,331,003 +0.11(+0.19%)
Jun 15, 2018 60.70 60.64 60.68 3,960,324 +0.04(+0.07%)
Jun 14, 2018 60.10 61.31 59.81 60.64 3,420,005 +0.77(+1.29%)
Jun 13, 2018 60.93 60.98 59.75 59.87 2,114,305 -0.46(-0.76%)
Jun 12, 2018 59.92 60.40 59.65 60.33 1,863,904 +0.39(+0.65%)
Jun 11, 2018 59.00 60.23 58.88 59.93 2,232,103 +0.95(+1.61%)
Jun 08, 2018 58.64 59.01 58.53 58.98 1,135,729 +0.32(+0.54%)
Jun 07, 2018 58.77 59.03 58.19 58.66 1,914,578 +0.04(+0.07%)
Jun 06, 2018 58.74 58.07 58.62 1,660,767 +0.38(+0.66%)
Jun 05, 2018 58.15 58.43 57.32 58.24 1,863,614 +0.10(+0.18%)
Jun 04, 2018 57.82 58.27 57.61 58.14 1,584,897 +0.45(+0.79%)
Jun 01, 2018 57.65 58.31 57.52 57.68 2,391,081 +0.15(+0.26%)
May 31, 2018 56.87 57.58 56.36 57.53 4,194,103 +0.66(+1.16%)
May 30, 2018 56.05 56.88 55.70 56.87 2,111,538 +0.82(+1.47%)
May 29, 2018 57.00 57.20 55.18 56.05 3,100,003 -1.39(-2.42%)
May 25, 2018 57.44 57.44 57.44 0 -0.10(-0.17%)
May 24, 2018 57.22 57.97 57.22 57.53 2,230,718 -0.14(-0.24%)
May 23, 2018 59.57 59.57 57.17 57.67 4,856,825 -2.40(-4.00%)
May 22, 2018 60.26 60.58 60.06 60.07 1,819,685 -0.02(-0.04%)
May 21, 2018 59.94 60.48 59.42 60.09 1,717,903 +0.26(+0.44%)
May 18, 2018 59.42 60.23 59.42 59.83 1,527,907 +0.53(+0.89%)
May 17, 2018 59.69 60.05 59.26 59.30 1,481,059 -0.39(-0.66%)
May 16, 2018 59.61 60.52 59.45 59.69 1,791,667 +0.25(+0.42%)
May 15, 2018 59.53 59.81 59.10 59.45 2,212,159 -0.40(-0.67%)
May 14, 2018 59.89 60.23 59.59 59.85 1,217,802 -0.08(-0.13%)
May 11, 2018 59.70 60.39 59.50 59.93 1,413,870 +0.37(+0.62%)
May 10, 2018 59.46 59.78 59.22 59.56 1,446,526 +0.26(+0.44%)
May 09, 2018 59.11 59.33 58.74 59.30 1,373,799 +0.34(+0.57%)
May 08, 2018 59.01 59.34 58.59 58.96 1,254,807 -0.14(-0.24%)
May 07, 2018 59.77 59.77 58.38 59.10 2,164,696 -0.42(-0.71%)
May 04, 2018 58.91 59.83 58.58 59.53 1,532,554 +0.36(+0.61%)
May 03, 2018 58.67 59.39 58.16 59.17 1,860,683 +0.49(+0.83%)
May 02, 2018 59.14 59.38 58.66 58.68 1,682,186 -0.56(-0.94%)
May 01, 2018 58.55 59.32 58.31 59.24 1,904,043 +0.45(+0.76%)
Apr 30, 2018 59.39 59.84 58.78 58.79 2,055,555 -0.20(-0.34%)
Apr 27, 2018 59.83 59.90 58.88 58.99 1,803,832 -0.45(-0.77%)
Apr 26, 2018 59.49 59.70 59.15 59.45 2,039,533 +0.08(+0.13%)
Apr 25, 2018 58.55 59.65 58.31 59.37 1,956,686 +0.86(+1.47%)
Apr 24, 2018 59.26 59.42 58.24 58.51 2,434,275 -0.46(-0.78%)
Apr 23, 2018 58.92 58.94 58.56 58.97 1,919,108 +0.11(+0.19%)
Apr 20, 2018 59.79 60.18 58.49 58.86 3,527,991 -1.03(-1.72%)
Apr 19, 2018 60.09 60.81 59.77 59.89 3,233,528 +0.22(+0.37%)
Apr 18, 2018 59.76 60.51 59.66 59.66 2,363,213 -0.12(-0.20%)
Apr 17, 2018 60.05 61.26 59.23 59.78 5,370,558 +0.69(+1.18%)
Apr 16, 2018 57.25 59.44 56.71 59.09 5,743,944 +1.73(+3.02%)
Apr 13, 2018 57.56 57.74 57.12 57.36 2,295,910 +0.17(+0.29%)
Apr 12, 2018 57.69 57.87 56.73 57.19 1,400,886 -0.30(-0.53%)
Apr 11, 2018 57.60 57.76 57.32 57.49 1,341,437 -0.30(-0.52%)
Apr 10, 2018 57.77 58.12 57.30 57.79 1,840,539 +0.63(+1.10%)
Apr 09, 2018 57.54 58.09 57.08 57.16 2,468,217 -0.10(-0.17%)
Apr 06, 2018 57.72 58.03 56.68 57.26 1,602,042 -0.61(-1.05%)
Apr 05, 2018 57.73 58.00 57.07 57.87 2,364,417 +0.39(+0.68%)
Apr 04, 2018 56.42 57.56 56.12 57.48 2,709,588 +0.59(+1.04%)
Apr 03, 2018 57.02 57.30 56.44 56.88 2,232,217 +0.00(+0.00%)
Apr 02, 2018 57.89 58.22 56.47 56.88 2,771,693 -1.12(-1.93%)
Mar 29, 2018 58.00 58.00 58.00 0 +0.02(+0.04%)
Mar 28, 2018 58.10 59.20 57.87 57.98 2,381,713 -0.06(-0.11%)
Mar 27, 2018 57.48 58.62 57.26 58.04 3,368,479 +0.77(+1.34%)
Mar 26, 2018 56.46 57.48 56.08 57.28 2,344,555 +1.25(+2.24%)
Mar 23, 2018 56.49 57.08 55.94 56.02 2,174,472 -0.49(-0.86%)
Mar 22, 2018 57.49 57.73 56.49 56.51 2,848,655 -1.31(-2.26%)
Mar 21, 2018 57.60 58.03 57.32 57.82 2,483,822 +0.21(+0.36%)
Mar 20, 2018 58.95 59.18 57.38 57.61 2,622,392 -1.10(-1.88%)
Mar 19, 2018 58.94 59.38 58.42 58.71 2,317,730 -0.34(-0.57%)
Mar 16, 2018 58.97 59.59 58.97 59.05 3,016,305 +0.08(+0.14%)
Mar 15, 2018 58.97 59.15 58.31 58.97 2,840,814 -0.06(-0.11%)
Mar 14, 2018 59.18 59.22 58.59 59.03 2,169,977 +0.19(+0.33%)
Mar 13, 2018 58.68 59.02 58.04 58.84 2,292,671 +0.22(+0.37%)
Mar 12, 2018 59.05 59.29 58.51 58.62 2,688,858 -0.22(-0.38%)
Mar 09, 2018 58.74 59.13 58.37 58.85 2,499,500 +0.18(+0.30%)
Mar 08, 2018 59.04 59.09 57.91 58.67 2,820,960 +0.00(+0.00%)
Mar 07, 2018 58.26 58.67 4,216,528 -0.97(-1.63%)
Mar 06, 2018 60.27 60.30 58.70 59.65 4,365,064 -0.43(-0.71%)
Mar 05, 2018 59.77 60.46 59.77 60.07 2,415,708 +0.18(+0.30%)
Mar 02, 2018 59.89 60.61 59.29 59.89 2,722,407 +0.63(+1.07%)
Mar 01, 2018 59.19 59.77 58.19 59.26 5,543,947 -1.09(-1.81%)
Feb 28, 2018 61.26 61.45 60.33 60.35 2,560,696 -0.56(-0.92%)
Feb 27, 2018 61.75 61.97 60.91 60.91 2,574,526 -0.92(-1.49%)
Feb 26, 2018 61.53 61.88 61.21 61.83 1,982,380 +0.63(+1.02%)
Feb 23, 2018 61.10 61.59 60.49 61.21 2,090,752 +0.41(+0.68%)
Feb 22, 2018 60.57 60.79 2,668,626 -0.19(-0.31%)
Feb 21, 2018 62.02 63.07 60.93 60.98 4,229,186 -1.05(-1.70%)
Feb 20, 2018 62.21 62.85 61.44 62.04 5,892,459 -0.29(-0.46%)
Feb 16, 2018 62.32 62.32 62.32 0 +1.14(+1.86%)
Feb 15, 2018 62.28 62.72 60.21 61.18 7,853,854 -4.35(-6.64%)
Feb 14, 2018 64.61 65.98 64.20 65.54 8,710,059 +2.55(+4.05%)
Feb 13, 2018 62.99 5,424,809 +0.62(+0.99%)
Feb 12, 2018 61.52 62.78 61.37 62.37 6,462,873 +1.45(+2.38%)
Feb 09, 2018 60.37 61.43 58.87 60.92 5,445,096 +0.82(+1.37%)
Feb 08, 2018 60.12 62.69 59.85 60.10 6,918,969 +0.42(+0.70%)
Feb 07, 2018 58.58 60.41 58.30 59.68 2,707,566 +1.27(+2.17%)
Feb 06, 2018 56.98 59.01 56.53 58.41 3,662,853 -0.10(-0.18%)
Feb 05, 2018 59.12 59.90 57.82 58.51 2,835,296 -0.79(-1.33%)
Feb 02, 2018 60.04 60.21 59.11 59.31 3,732,942 -1.01(-1.68%)
Feb 01, 2018 60.34 60.86 60.07 60.32 2,789,294 -0.36(-0.60%)
Jan 31, 2018 60.98 61.26 60.33 60.68 4,076,489 -0.12(-0.20%)
Jan 30, 2018 61.43 61.83 60.76 60.80 2,918,176 -0.48(-0.78%)
Jan 29, 2018 61.12 61.78 60.89 61.28 2,167,159 -0.20(-0.32%)
Jan 26, 2018 60.86 61.55 60.63 61.48 2,341,780 +0.77(+1.26%)
Jan 25, 2018 60.87 61.36 60.33 60.71 4,535,749 +0.08(+0.13%)
Jan 24, 2018 59.89 61.15 59.84 60.63 3,000,063 +0.85(+1.43%)
Jan 23, 2018 60.38 60.38 58.66 59.77 3,283,990 -0.68(-1.13%)
Jan 22, 2018 59.26 60.49 59.20 60.45 2,258,233 +1.11(+1.87%)
Jan 19, 2018 60.17 60.25 58.71 59.35 3,845,450 -0.84(-1.39%)
Jan 18, 2018 59.31 60.32 58.84 60.19 2,736,707 +0.41(+0.69%)
Jan 17, 2018 58.98 60.16 58.75 59.77 1,752,998 +0.93(+1.59%)
Jan 16, 2018 60.37 60.58 58.74 58.84 2,964,677 -1.27(-2.11%)
Jan 12, 2018 60.11 60.11 60.11 0 +1.27(+2.15%)
Jan 11, 2018 57.63 58.92 57.52 58.84 2,413,833 +1.28(+2.23%)
Jan 10, 2018 56.92 57.64 56.37 57.56 2,407,539 +0.49(+0.86%)
Jan 09, 2018 57.60 57.91 57.02 57.07 2,053,889 -0.26(-0.46%)
Jan 08, 2018 56.79 57.49 56.42 57.33 2,368,885 +0.19(+0.33%)
Jan 05, 2018 56.52 57.18 56.09 57.14 2,326,141 +0.88(+1.56%)
Jan 04, 2018 55.74 56.39 55.14 56.26 2,568,301 +0.55(+0.99%)
Jan 03, 2018 57.47 57.65 55.58 55.70 4,533,341 -1.91(-3.31%)
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.