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

Omnicom Group (NY: OMC )

95.89 -0.82 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 58.45 58.45 58.45 0 +0.02(+0.04%)
Mar 28, 2018 58.55 59.66 58.32 58.43 2,363,411 -0.06(-0.11%)
Mar 27, 2018 57.93 59.07 57.70 58.49 3,342,593 +0.77(+1.34%)
Mar 26, 2018 56.90 57.92 56.51 57.72 2,326,538 +1.26(+2.24%)
Mar 23, 2018 56.92 57.53 56.38 56.46 2,157,762 -0.49(-0.86%)
Mar 22, 2018 57.94 58.18 56.92 56.95 2,826,764 -1.32(-2.26%)
Mar 21, 2018 58.04 58.48 57.77 58.27 2,464,734 +0.21(+0.36%)
Mar 20, 2018 59.41 59.63 57.82 58.06 2,602,240 -1.11(-1.88%)
Mar 19, 2018 59.39 59.84 58.87 59.17 2,299,919 -0.34(-0.57%)
Mar 16, 2018 59.42 60.06 59.42 59.51 2,993,125 +0.08(+0.14%)
Mar 15, 2018 59.42 59.61 58.76 59.42 2,818,983 -0.06(-0.11%)
Mar 14, 2018 59.63 59.68 59.05 59.49 2,153,301 +0.19(+0.33%)
Mar 13, 2018 59.14 59.48 58.49 59.30 2,275,053 +0.22(+0.37%)
Mar 12, 2018 59.51 59.75 58.97 59.08 2,668,195 -0.23(-0.38%)
Mar 09, 2018 59.19 59.59 58.83 59.30 2,480,292 +0.18(+0.30%)
Mar 08, 2018 59.50 59.55 58.36 59.13 2,799,282 +0.00(+0.00%)
Mar 07, 2018 58.71 59.13 4,184,125 -0.98(-1.63%)
Mar 06, 2018 60.74 60.77 59.16 60.11 4,331,520 -0.43(-0.71%)
Mar 05, 2018 60.24 60.93 60.24 60.54 2,397,144 +0.18(+0.30%)
Mar 02, 2018 60.36 61.08 59.75 60.36 2,701,486 +0.64(+1.07%)
Mar 01, 2018 59.65 60.23 58.64 59.72 5,501,344 -1.10(-1.81%)
Feb 28, 2018 61.74 61.93 60.79 60.82 2,541,018 -0.57(-0.92%)
Feb 27, 2018 62.23 62.45 61.38 61.39 2,554,741 -0.93(-1.49%)
Feb 26, 2018 62.01 62.35 61.69 62.31 1,967,146 +0.63(+1.02%)
Feb 23, 2018 61.58 62.06 60.95 61.68 2,074,685 +0.41(+0.68%)
Feb 22, 2018 61.04 61.27 2,648,118 -0.19(-0.31%)
Feb 21, 2018 62.50 63.56 61.40 61.46 4,196,686 -1.06(-1.70%)
Feb 20, 2018 62.69 63.34 61.92 62.52 5,847,177 -0.29(-0.46%)
Feb 16, 2018 62.81 62.81 62.81 0 +1.15(+1.86%)
Feb 15, 2018 62.76 63.20 60.68 61.66 7,793,500 -4.39(-6.64%)
Feb 14, 2018 65.11 66.49 64.70 66.04 8,643,124 +2.57(+4.05%)
Feb 13, 2018 63.48 5,383,121 +0.62(+0.99%)
Feb 12, 2018 62.00 63.27 61.85 62.85 6,413,208 +1.46(+2.38%)
Feb 09, 2018 60.83 61.90 59.33 61.39 5,403,252 +0.83(+1.37%)
Feb 08, 2018 60.59 63.18 60.32 60.56 6,865,799 +0.42(+0.70%)
Feb 07, 2018 59.03 60.88 58.75 60.14 2,686,759 +1.28(+2.17%)
Feb 06, 2018 57.42 59.47 56.97 58.86 3,634,705 -0.10(-0.18%)
Feb 05, 2018 59.57 60.36 58.27 58.97 2,813,508 -0.80(-1.34%)
Feb 02, 2018 60.51 60.68 59.57 59.77 3,704,256 -1.02(-1.68%)
Feb 01, 2018 60.81 61.33 60.54 60.79 2,767,859 -0.37(-0.60%)
Jan 31, 2018 61.46 61.74 60.79 61.15 4,045,162 -0.12(-0.20%)
Jan 30, 2018 61.90 62.31 61.23 61.27 2,895,750 -0.48(-0.78%)
Jan 29, 2018 61.59 62.26 61.36 61.75 2,150,505 -0.20(-0.32%)
Jan 26, 2018 61.33 62.03 61.10 61.95 2,323,784 +0.77(+1.27%)
Jan 25, 2018 61.34 61.83 60.79 61.18 4,500,893 +0.08(+0.13%)
Jan 24, 2018 60.36 61.62 60.30 61.10 2,977,008 +0.86(+1.43%)
Jan 23, 2018 60.84 60.84 59.12 60.24 3,258,753 -0.69(-1.13%)
Jan 22, 2018 59.72 60.95 59.66 60.92 2,240,879 +1.12(+1.87%)
Jan 19, 2018 60.64 60.72 59.17 59.81 3,815,898 -0.85(-1.39%)
Jan 18, 2018 59.77 60.78 59.30 60.65 2,715,676 +0.41(+0.69%)
Jan 17, 2018 59.44 60.63 59.21 60.24 1,739,526 +0.94(+1.59%)
Jan 16, 2018 60.83 61.05 59.19 59.29 2,941,894 -1.28(-2.11%)
Jan 12, 2018 60.57 60.57 60.57 0 +1.28(+2.15%)
Jan 11, 2018 58.07 59.37 57.97 59.29 2,395,284 +1.29(+2.23%)
Jan 10, 2018 57.36 58.09 56.81 58.00 2,389,038 +0.49(+0.86%)
Jan 09, 2018 58.05 58.36 57.46 57.51 2,038,106 -0.26(-0.46%)
Jan 08, 2018 57.23 57.94 56.85 57.77 2,350,680 +0.19(+0.33%)
Jan 05, 2018 56.96 57.62 56.53 57.58 2,308,265 +0.89(+1.56%)
Jan 04, 2018 56.18 56.83 55.57 56.69 2,548,564 +0.56(+0.99%)
Jan 03, 2018 57.91 58.10 56.01 56.14 4,498,504 -1.92(-3.31%)
Jan 02, 2018 57.97 58.53 57.36 58.06 3,841,927 -0.05(-0.08%)
Dec 29, 2017 58.11 58.11 58.11 0 -0.45(-0.78%)
Dec 28, 2017 58.81 58.81 57.96 58.56 1,159,513 -0.06(-0.11%)
Dec 27, 2017 58.55 58.66 58.19 58.62 1,499,157 +0.10(+0.18%)
Dec 26, 2017 58.65 59.25 58.26 58.52 905,866 -0.21(-0.35%)
Dec 22, 2017 59.30 59.30 58.43 58.73 2,196,128 -0.38(-0.63%)
Dec 21, 2017 59.22 59.69 59.03 59.10 1,715,371 +0.06(+0.11%)
Dec 20, 2017 58.95 59.47 58.72 59.04 2,817,459 +0.10(+0.18%)
Dec 19, 2017 58.70 59.06 58.21 58.94 2,428,909 +0.32(+0.54%)
Dec 18, 2017 59.21 59.43 58.02 58.62 2,244,904 -0.27(-0.46%)
Dec 15, 2017 58.18 59.22 58.18 58.89 5,093,372 +1.04(+1.79%)
Dec 14, 2017 58.05 58.82 57.45 57.85 4,184,388 -0.48(-0.83%)
Dec 13, 2017 58.44 59.09 58.10 58.33 2,551,632 -0.63(-1.07%)
Dec 12, 2017 58.97 59.26 58.33 58.97 2,428,752 +0.06(+0.09%)
Dec 11, 2017 58.52 59.50 58.15 58.91 3,248,228 +0.76(+1.31%)
Dec 08, 2017 58.03 58.29 57.63 58.15 4,134,406 +0.31(+0.53%)
Dec 07, 2017 58.87 59.18 57.73 57.84 3,959,586 -1.09(-1.85%)
Dec 06, 2017 58.95 60.05 58.81 58.94 3,153,387 -0.66(-1.12%)
Dec 05, 2017 59.69 60.53 58.68 59.60 4,720,242 +0.48(+0.82%)
Dec 04, 2017 58.58 60.22 58.58 59.12 5,283,294 +1.04(+1.80%)
Dec 01, 2017 56.64 58.13 56.09 58.07 3,338,494 +1.54(+2.72%)
Nov 30, 2017 57.65 58.37 56.24 56.54 4,514,913 -1.18(-2.04%)
Nov 29, 2017 55.91 59.33 55.81 57.72 7,090,367 +1.80(+3.23%)
Nov 28, 2017 54.46 55.98 54.45 55.91 3,112,946 +1.43(+2.63%)
Nov 27, 2017 54.61 54.87 54.34 54.48 2,087,524 -0.10(-0.19%)
Nov 24, 2017 54.54 54.92 54.38 54.58 647,131 +0.08(+0.15%)
Nov 22, 2017 54.95 55.11 54.44 54.50 1,512,433 -0.53(-0.96%)
Nov 21, 2017 55.21 55.69 54.97 55.03 3,161,347 -0.06(-0.11%)
Nov 20, 2017 54.58 55.31 54.23 55.10 3,675,216 +0.14(+0.26%)
Nov 17, 2017 53.29 55.05 53.26 54.95 6,052,996 +1.57(+2.95%)
Nov 16, 2017 53.09 53.52 52.95 53.38 3,180,701 +0.24(+0.45%)
Nov 15, 2017 53.28 53.35 52.83 53.14 2,369,802 -0.40(-0.75%)
Nov 14, 2017 53.37 54.15 53.25 53.55 2,395,536 -0.21(-0.38%)
Nov 13, 2017 53.30 53.76 53.13 53.75 2,967,923 +0.29(+0.55%)
Nov 10, 2017 53.09 53.71 53.02 53.46 2,957,131 +0.21(+0.40%)
Nov 09, 2017 51.79 53.86 51.69 53.25 4,948,105 +1.33(+2.56%)
Nov 08, 2017 51.93 52.18 51.69 51.92 1,740,726 +0.06(+0.12%)
Nov 07, 2017 52.63 52.89 51.80 51.85 1,882,078 -0.82(-1.55%)
Nov 06, 2017 52.30 52.97 52.30 52.67 2,432,432 +0.27(+0.51%)
Nov 03, 2017 52.37 53.06 51.88 52.40 2,300,433 +0.02(+0.03%)
Nov 02, 2017 53.54 53.70 52.18 52.38 3,309,089 -1.14(-2.13%)
Nov 01, 2017 53.56 54.38 53.32 53.52 2,992,731 +0.35(+0.66%)
Oct 31, 2017 54.80 54.80 53.16 53.17 3,893,090 -0.26(-0.49%)
Oct 30, 2017 54.08 54.17 53.22 53.44 2,798,869 -0.82(-1.52%)
Oct 27, 2017 55.62 55.85 53.82 54.26 4,690,849 -1.42(-2.56%)
Oct 26, 2017 55.48 56.47 55.20 55.68 3,480,843 +0.44(+0.79%)
Oct 25, 2017 56.18 56.40 54.94 55.25 4,688,004 -0.88(-1.57%)
Oct 24, 2017 56.02 56.98 55.76 56.13 4,674,868 -1.65(-2.86%)
Oct 23, 2017 58.51 58.75 57.65 57.78 2,390,300 -0.54(-0.92%)
Oct 20, 2017 57.95 58.76 57.55 58.32 4,417,880 +0.58(+1.00%)
Oct 19, 2017 59.00 59.13 57.31 57.74 4,381,241 -1.97(-3.30%)
Oct 18, 2017 60.00 60.40 59.08 59.71 3,232,863 -0.11(-0.19%)
Oct 17, 2017 60.47 62.28 59.32 59.82 7,249,740 +1.31(+2.25%)
Oct 16, 2017 58.70 59.33 57.77 58.51 4,929,840 -0.96(-1.61%)
Oct 13, 2017 59.07 59.80 58.60 59.47 2,068,890 +0.62(+1.05%)
Oct 12, 2017 58.80 59.23 58.52 58.85 2,701,673 +0.01(+0.01%)
Oct 11, 2017 58.77 58.98 58.48 58.84 3,485,603 -0.08(-0.13%)
Oct 10, 2017 59.28 59.70 58.83 58.92 1,652,428 -0.17(-0.29%)
Oct 09, 2017 59.70 59.86 58.98 59.09 1,444,235 -0.59(-0.99%)
Oct 06, 2017 60.30 60.54 59.54 59.69 1,985,884 -0.75(-1.24%)
Oct 05, 2017 59.91 60.50 59.83 60.44 2,070,778 +0.44(+0.73%)
Oct 04, 2017 59.61 60.53 59.41 60.00 2,294,678 +0.89(+1.50%)
Oct 03, 2017 59.67 59.73 58.94 59.12 2,518,564 -0.66(-1.11%)
Oct 02, 2017 58.73 59.82 58.15 59.78 2,320,435 +1.16(+1.98%)
Sep 29, 2017 58.75 58.79 57.98 58.62 3,211,382 -0.13(-0.23%)
Sep 28, 2017 59.37 59.54 58.60 58.75 2,551,911 -0.94(-1.58%)
Sep 27, 2017 59.57 59.86 58.94 59.70 2,195,127 +0.24(+0.40%)
Sep 26, 2017 60.11 60.68 59.39 59.46 2,191,263 -0.59(-0.98%)
Sep 25, 2017 59.28 60.07 59.19 60.04 3,066,821 +0.69(+1.16%)
Sep 22, 2017 58.81 59.43 58.63 59.35 1,873,821 +0.61(+1.04%)
Sep 21, 2017 58.30 59.52 58.30 58.75 2,582,185 +0.33(+0.57%)
Sep 20, 2017 57.30 58.47 57.30 58.41 2,924,372 +1.26(+2.21%)
Sep 19, 2017 57.13 57.23 56.82 57.15 1,592,892 +0.04(+0.07%)
Sep 18, 2017 57.38 57.76 56.85 57.11 2,233,261 -0.27(-0.47%)
Sep 15, 2017 57.57 57.71 56.64 57.38 3,714,876 -0.20(-0.34%)
Sep 14, 2017 57.77 57.81 57.19 57.57 1,783,639 -0.28(-0.49%)
Sep 13, 2017 57.27 58.15 57.23 57.86 2,079,210 +0.56(+0.97%)
Sep 12, 2017 57.82 57.84 56.95 57.30 1,943,067 -0.31(-0.55%)
Sep 11, 2017 57.42 58.03 57.34 57.61 1,715,596 +0.40(+0.70%)
Sep 08, 2017 56.90 57.62 56.31 57.21 1,695,537 +0.28(+0.50%)
Sep 07, 2017 57.49 57.57 56.79 56.93 3,030,699 -0.49(-0.86%)
Sep 06, 2017 57.10 57.58 56.79 57.42 3,382,483 +1.08(+1.91%)
Sep 05, 2017 56.54 56.83 56.27 56.35 1,847,840 -0.16(-0.29%)
Sep 01, 2017 56.86 57.05 56.37 56.51 1,879,032 -0.35(-0.61%)
Aug 31, 2017 56.80 56.97 56.40 56.86 3,869,956 +0.05(+0.10%)
Aug 30, 2017 57.20 57.24 56.56 56.80 2,053,602 -0.41(-0.71%)
Aug 29, 2017 57.34 57.47 57.04 57.21 2,675,005 -0.28(-0.49%)
Aug 28, 2017 57.68 57.89 57.35 57.49 1,748,431 +0.05(+0.08%)
Aug 25, 2017 57.48 58.25 57.38 57.45 3,407,917 +0.09(+0.16%)
Aug 24, 2017 57.27 57.97 57.15 57.35 3,277,646 +0.27(+0.48%)
Aug 23, 2017 57.89 59.20 57.06 57.08 8,903,418 -4.30(-7.00%)
Aug 22, 2017 60.55 61.48 60.42 61.37 1,731,793 +0.96(+1.59%)
Aug 21, 2017 60.41 60.75 60.22 60.42 1,952,542 +0.12(+0.20%)
Aug 18, 2017 60.90 61.06 60.28 60.30 1,785,514 -0.70(-1.15%)
Aug 17, 2017 61.69 61.96 60.98 61.00 1,532,727 -0.79(-1.28%)
Aug 16, 2017 61.64 62.08 61.45 61.79 1,387,636 +0.29(+0.47%)
Aug 15, 2017 61.55 61.65 61.30 61.50 1,140,240 -0.09(-0.14%)
Aug 14, 2017 61.39 61.78 61.19 61.59 1,014,151 +0.51(+0.84%)
Aug 11, 2017 61.39 61.61 61.05 61.08 1,299,185 -0.14(-0.23%)
Aug 10, 2017 61.80 61.92 61.15 61.22 2,182,352 -0.70(-1.13%)
Aug 09, 2017 61.49 61.98 61.30 61.92 1,815,941 +0.18(+0.29%)
Aug 08, 2017 62.04 62.25 61.63 61.74 1,828,307 -0.37(-0.59%)
Aug 07, 2017 62.20 62.33 61.67 62.11 1,481,317 -0.11(-0.18%)
Aug 04, 2017 62.54 62.70 62.10 62.22 1,787,757 -0.32(-0.52%)
Aug 03, 2017 62.07 63.05 61.76 62.54 2,649,912 +0.62(+1.00%)
Aug 02, 2017 62.08 62.19 61.44 61.92 1,636,375 -0.26(-0.42%)
Aug 01, 2017 61.87 62.38 61.56 62.18 1,955,386 +0.32(+0.52%)
Jul 31, 2017 62.08 62.29 61.55 61.85 1,942,431 -0.13(-0.20%)
Jul 28, 2017 61.90 62.23 61.79 61.98 1,621,339 +0.02(+0.04%)
Jul 27, 2017 61.73 62.21 60.89 61.96 4,883,260 +0.03(+0.05%)
Jul 26, 2017 62.62 62.79 61.83 61.92 2,768,679 -0.53(-0.84%)
Jul 25, 2017 63.57 63.85 61.87 62.45 6,121,335 -2.06(-3.19%)
Jul 24, 2017 64.89 65.17 64.23 64.51 2,156,781 -0.48(-0.74%)
Jul 21, 2017 64.48 65.06 64.30 64.99 2,707,233 +0.02(+0.04%)
Jul 20, 2017 62.31 65.37 62.31 64.96 4,862,800 +1.54(+2.43%)
Jul 19, 2017 64.08 64.29 63.19 63.42 3,263,813 -0.27(-0.43%)
Jul 18, 2017 64.00 64.03 63.32 63.70 1,980,682 -0.34(-0.53%)
Jul 17, 2017 63.53 64.22 63.53 64.04 2,049,291 +0.19(+0.30%)
Jul 14, 2017 63.57 63.94 63.32 63.85 1,818,412 +0.32(+0.51%)
Jul 13, 2017 63.14 63.68 62.98 63.53 1,815,631 +0.37(+0.58%)
Jul 12, 2017 63.75 64.10 63.06 63.16 2,850,652 -0.23(-0.36%)
Jul 11, 2017 63.69 63.84 62.92 63.39 3,317,380 -0.32(-0.51%)
Jul 10, 2017 63.93 64.20 63.55 63.71 1,876,595 -0.31(-0.49%)
Jul 07, 2017 64.02 64.22 63.35 64.02 2,113,284 -0.03(-0.05%)
Jul 06, 2017 65.15 65.48 63.87 64.05 3,209,904 -1.34(-2.04%)
Jul 05, 2017 65.53 65.65 65.14 65.39 1,965,117 +0.08(+0.12%)
Jul 03, 2017 64.96 65.70 64.60 65.31 1,396,369 +0.19(+0.29%)
Jun 30, 2017 65.74 65.74 64.74 65.12 2,232,814 -0.34(-0.52%)
Jun 29, 2017 65.77 65.91 65.19 65.46 1,904,462 -0.33(-0.50%)
Jun 28, 2017 65.52 65.95 65.47 65.79 1,454,444 +0.55(+0.84%)
Jun 27, 2017 64.97 65.47 64.97 65.24 1,517,049 +0.25(+0.39%)
Jun 26, 2017 64.78 65.07 64.37 64.99 1,784,643 +0.28(+0.44%)
Jun 23, 2017 64.73 65.26 64.49 64.71 1,874,983 +0.09(+0.15%)
Jun 22, 2017 64.90 65.38 64.60 64.61 1,444,503 -0.30(-0.46%)
Jun 21, 2017 64.61 65.16 64.51 64.91 1,712,659 +0.17(+0.27%)
Jun 20, 2017 65.69 65.81 64.63 64.74 2,385,559 -0.99(-1.51%)
Jun 19, 2017 65.76 66.11 65.55 65.73 2,933,077 +0.28(+0.43%)
Jun 16, 2017 65.23 65.88 65.05 65.44 2,950,272 +0.35(+0.54%)
Jun 15, 2017 64.71 65.29 64.49 65.09 2,862,982 +0.35(+0.55%)
Jun 14, 2017 64.24 64.84 64.16 64.74 2,092,829 +0.50(+0.78%)
Jun 13, 2017 64.06 64.38 63.72 64.23 1,882,845 +0.25(+0.39%)
Jun 12, 2017 63.79 64.45 63.67 63.98 2,420,304 +0.39(+0.62%)
Jun 09, 2017 62.65 63.97 62.31 63.59 4,118,282 +0.95(+1.52%)
Jun 08, 2017 62.96 62.32 62.64 3,302,022 -0.37(-0.58%)
Jun 07, 2017 64.42 64.63 62.97 63.00 3,696,868 -1.51(-2.33%)
Jun 06, 2017 65.15 65.15 64.50 64.51 2,715,158 -1.36(-2.06%)
Jun 05, 2017 65.99 66.11 65.56 65.87 1,798,084 -0.55(-0.82%)
Jun 02, 2017 66.58 66.66 66.07 66.41 1,632,488 -0.11(-0.16%)
Jun 01, 2017 65.30 66.52 65.09 66.52 1,950,619 +1.20(+1.84%)
May 31, 2017 65.20 65.48 64.93 65.32 2,264,416 +0.25(+0.38%)
May 30, 2017 65.03 65.36 64.72 65.07 2,839,287 +0.11(+0.17%)
May 26, 2017 65.22 65.52 64.82 64.96 1,539,533 -0.27(-0.41%)
May 25, 2017 64.88 65.47 64.88 65.23 1,342,976 +0.35(+0.54%)
May 24, 2017 64.74 65.01 64.61 64.88 1,449,534 +0.18(+0.28%)
May 23, 2017 65.39 65.39 64.60 64.70 1,386,332 -0.62(-0.94%)
May 22, 2017 65.17 65.49 65.06 65.31 1,541,332 +0.27(+0.42%)
May 19, 2017 64.42 65.25 64.18 65.04 1,791,118 +0.77(+1.20%)
May 18, 2017 63.73 64.66 63.66 64.27 2,231,340 +0.54(+0.84%)
May 17, 2017 63.91 64.32 63.42 63.73 2,605,430 -0.18(-0.28%)
May 16, 2017 64.39 64.46 63.89 63.91 2,167,229 -0.30(-0.47%)
May 15, 2017 64.74 64.87 64.07 64.21 2,634,400 -0.64(-0.99%)
May 12, 2017 65.43 65.43 64.53 64.85 2,224,451 -0.66(-1.01%)
May 11, 2017 65.31 65.65 64.83 65.52 2,770,174 -0.08(-0.12%)
May 10, 2017 65.31 65.93 65.24 65.60 2,271,235 +0.05(+0.08%)
May 09, 2017 65.44 65.72 65.00 65.54 1,889,151 +0.21(+0.32%)
May 08, 2017 65.32 65.58 65.05 65.33 1,909,250 +0.03(+0.05%)
May 05, 2017 64.96 65.34 64.67 65.30 1,815,224 +0.59(+0.92%)
May 04, 2017 64.69 65.04 64.47 64.71 2,380,545 -0.02(-0.04%)
May 03, 2017 64.71 65.11 64.50 64.73 2,999,414 +0.00(+0.00%)
May 02, 2017 64.71 64.88 64.54 64.73 2,523,090 +0.22(+0.34%)
May 01, 2017 64.29 64.80 64.07 64.51 2,920,927 +0.44(+0.68%)
Apr 28, 2017 64.81 64.91 63.77 64.07 3,462,216 -0.76(-1.17%)
Apr 27, 2017 64.85 65.03 64.13 64.83 3,521,829 +0.09(+0.13%)
Apr 26, 2017 65.23 65.65 64.69 64.74 2,832,812 -0.44(-0.67%)
Apr 25, 2017 65.18 65.45 65.00 65.18 1,872,698 +0.23(+0.35%)
Apr 24, 2017 65.71 65.92 64.86 64.96 2,834,882 +0.00(+0.00%)
Apr 21, 2017 65.39 65.39 64.89 64.96 2,451,933 -0.65(-0.99%)
Apr 20, 2017 65.49 65.71 65.16 65.60 1,827,147 +0.41(+0.63%)
Apr 19, 2017 65.02 65.42 64.86 65.19 2,657,618 +0.04(+0.06%)
Apr 18, 2017 66.12 66.32 64.53 65.15 6,370,977 -2.08(-3.10%)
Apr 17, 2017 66.23 67.65 66.18 67.23 4,253,389 +1.33(+2.02%)
Apr 13, 2017 66.06 66.48 65.88 65.90 1,928,026 -0.16(-0.25%)
Apr 12, 2017 65.78 66.51 65.69 66.06 2,606,033 -0.08(-0.12%)
Apr 11, 2017 66.31 66.46 65.64 66.14 2,734,879 -0.18(-0.27%)
Apr 10, 2017 66.84 67.17 66.31 66.32 1,998,654 -0.56(-0.84%)
Apr 07, 2017 66.68 67.07 66.53 66.88 2,421,428 +0.12(+0.19%)
Apr 06, 2017 66.66 66.80 65.98 66.76 2,364,036 -0.02(-0.04%)
Apr 05, 2017 67.22 67.43 66.70 66.78 1,417,795 -0.16(-0.24%)
Apr 04, 2017 66.84 67.05 66.57 66.94 1,728,227 +0.08(+0.12%)
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.