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

Molson Coors Brewing (NY: TAP )

55.06 +0.57 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jul 31, 2024 52.74 53.08 52.40 52.42 1,567,596 -0.41(-0.77%)
Jul 30, 2024 52.58 53.00 52.41 52.82 1,772,790 +0.14(+0.26%)
Jul 29, 2024 53.49 53.55 52.28 52.68 2,043,904 -1.20(-2.23%)
Jul 26, 2024 53.70 54.47 53.54 53.88 1,645,444 +0.32(+0.59%)
Jul 25, 2024 53.04 53.87 52.88 53.57 2,172,130 +0.63(+1.20%)
Jul 24, 2024 52.60 53.00 52.47 52.93 1,928,691 +0.48(+0.91%)
Jul 23, 2024 51.94 52.76 51.90 52.46 1,301,796 +0.38(+0.72%)
Jul 22, 2024 51.97 52.31 51.34 52.08 1,350,179 +0.11(+0.21%)
Jul 19, 2024 52.56 52.61 51.78 51.97 1,225,724 -0.66(-1.26%)
Jul 18, 2024 52.57 53.75 52.41 52.63 2,327,350 -0.90(-1.69%)
Jul 17, 2024 52.37 53.78 52.27 53.54 2,176,143 +1.39(+2.66%)
Jul 16, 2024 51.15 52.18 50.93 52.15 1,713,808 +1.23(+2.42%)
Jul 15, 2024 50.78 51.37 50.58 50.92 2,069,769 +0.10(+0.20%)
Jul 12, 2024 50.75 51.19 50.28 50.82 1,942,134 +0.07(+0.14%)
Jul 11, 2024 50.22 51.02 50.13 50.75 1,682,964 +0.73(+1.47%)
Jul 10, 2024 49.53 50.06 49.29 50.02 1,591,324 +0.49(+0.98%)
Jul 09, 2024 49.55 50.18 49.46 49.53 2,004,491 -0.22(-0.44%)
Jul 08, 2024 49.62 49.62 49.36 49.75 1,965,110 +0.18(+0.36%)
Jul 05, 2024 50.08 50.13 49.22 49.57 2,602,719 -0.64(-1.28%)
Jul 03, 2024 50.71 50.77 49.99 50.21 1,148,320 +0.07(+0.14%)
Jul 02, 2024 50.27 50.30 49.75 50.15 1,407,713 -0.04(-0.08%)
Jul 01, 2024 50.70 50.84 49.76 50.19 1,823,014 -0.23(-0.45%)
Jun 28, 2024 50.38 50.50 49.97 50.41 2,513,558 +0.20(+0.39%)
Jun 27, 2024 50.28 50.40 49.65 50.21 2,121,685 -0.04(-0.08%)
Jun 26, 2024 50.39 50.51 49.93 50.25 2,227,132 -0.40(-0.78%)
Jun 25, 2024 50.49 50.87 50.12 50.65 2,057,034 -0.33(-0.64%)
Jun 24, 2024 50.58 51.40 50.48 50.98 2,053,577 +0.45(+0.88%)
Jun 21, 2024 50.45 51.35 49.97 50.53 6,105,736 +0.32(+0.63%)
Jun 20, 2024 49.59 50.39 49.43 50.21 1,912,193 +0.36(+0.72%)
Jun 18, 2024 49.58 49.98 49.41 49.86 2,367,125 +0.07(+0.14%)
Jun 17, 2024 49.05 49.82 48.98 49.79 2,235,630 +0.66(+1.35%)
Jun 14, 2024 49.54 49.84 48.79 49.12 3,033,336 -0.76(-1.53%)
Jun 13, 2024 50.43 50.50 49.39 49.89 1,896,743 -0.67(-1.33%)
Jun 12, 2024 50.97 51.13 50.46 50.56 3,726,397 +0.02(+0.04%)
Jun 11, 2024 51.17 51.27 50.29 50.54 3,209,397 -0.93(-1.81%)
Jun 10, 2024 51.40 51.85 51.18 51.47 2,234,426 -0.04(-0.08%)
Jun 07, 2024 51.78 52.51 51.47 51.51 2,118,058 -0.48(-0.92%)
Jun 06, 2024 51.47 52.30 51.35 51.99 4,119,912 +0.35(+0.69%)
Jun 05, 2024 52.13 52.13 51.42 51.64 3,349,733 -0.44(-0.85%)
Jun 04, 2024 52.41 52.46 52.00 52.08 2,173,011 -0.49(-0.94%)
Jun 03, 2024 53.69 54.00 52.24 52.57 3,148,228 -1.34(-2.48%)
May 31, 2024 52.54 54.17 52.11 53.91 3,887,817 +1.56(+2.99%)
May 30, 2024 52.25 52.54 52.00 52.34 2,435,212 +0.20(+0.38%)
May 29, 2024 51.78 53.08 51.73 52.15 2,864,905 +0.06(+0.11%)
May 28, 2024 52.28 53.22 52.06 52.09 2,671,197 -0.53(-1.01%)
May 24, 2024 53.16 53.37 52.48 52.62 1,386,247 -0.22(-0.41%)
May 23, 2024 53.43 53.73 52.67 52.84 1,516,193 -0.75(-1.40%)
May 22, 2024 54.04 54.41 53.56 53.58 1,298,423 -0.67(-1.23%)
May 21, 2024 54.39 54.63 54.04 54.25 1,326,106 -0.05(-0.09%)
May 20, 2024 55.87 55.87 54.10 54.30 2,143,236 -1.24(-2.23%)
May 17, 2024 56.63 56.63 55.38 55.54 1,509,633 -0.96(-1.71%)
May 16, 2024 56.01 56.69 55.94 56.50 2,153,277 +0.52(+0.93%)
May 15, 2024 57.37 57.43 55.91 55.98 2,140,474 -1.20(-2.10%)
May 14, 2024 57.85 57.98 56.86 57.18 2,296,455 -0.61(-1.06%)
May 13, 2024 58.12 58.40 57.74 57.79 1,903,591 -0.29(-0.49%)
May 10, 2024 57.85 58.45 57.79 58.08 1,642,411 +0.24(+0.41%)
May 09, 2024 57.32 57.90 57.31 57.84 1,482,197 +0.59(+1.03%)
May 08, 2024 57.49 58.00 57.01 57.25 1,846,378 -0.06(-0.10%)
May 07, 2024 56.72 57.47 56.52 57.31 2,903,002 +0.98(+1.75%)
May 06, 2024 57.20 57.33 56.07 56.33 2,381,514 -0.57(-1.00%)
May 03, 2024 57.01 57.74 56.77 56.90 2,089,097 +0.05(+0.09%)
May 02, 2024 56.20 57.82 56.18 56.85 2,839,136 +0.71(+1.26%)
May 01, 2024 55.91 57.60 55.83 56.14 2,888,198 -0.18(-0.31%)
Apr 30, 2024 61.47 61.90 56.32 56.32 6,070,350 -6.20(-9.91%)
Apr 29, 2024 61.71 63.13 61.70 62.51 2,600,214 +1.00(+1.63%)
Apr 26, 2024 62.02 62.23 61.48 61.51 1,428,121 -0.28(-0.45%)
Apr 25, 2024 62.37 62.37 61.29 61.79 1,821,606 -0.87(-1.38%)
Apr 24, 2024 61.40 63.12 60.68 62.65 2,485,392 -0.47(-0.75%)
Apr 23, 2024 62.88 63.75 62.60 63.12 2,068,284 -0.33(-0.53%)
Apr 22, 2024 63.38 64.16 62.98 63.46 1,687,240 +0.29(+0.45%)
Apr 19, 2024 62.96 63.67 62.66 63.17 1,376,342 +0.34(+0.55%)
Apr 18, 2024 62.88 63.27 62.44 62.83 1,532,784 +0.33(+0.54%)
Apr 17, 2024 62.59 63.29 62.32 62.49 1,847,497 +0.28(+0.44%)
Apr 16, 2024 63.57 63.73 62.13 62.22 2,227,064 -1.49(-2.33%)
Apr 15, 2024 65.77 65.77 63.63 63.70 1,959,206 -1.54(-2.37%)
Apr 12, 2024 66.43 66.56 65.00 65.25 1,360,417 -1.45(-2.17%)
Apr 11, 2024 66.62 67.03 65.97 66.69 1,463,712 +0.34(+0.52%)
Apr 10, 2024 65.66 66.70 65.50 66.35 1,822,501 +0.13(+0.19%)
Apr 09, 2024 68.04 68.04 65.80 66.22 2,384,062 +0.69(+1.05%)
Apr 08, 2024 66.12 66.23 65.48 65.53 1,527,428 -0.71(-1.07%)
Apr 05, 2024 66.31 66.48 65.91 66.24 1,242,619 -0.03(-0.04%)
Apr 04, 2024 67.30 67.30 65.87 66.27 1,393,741 -0.75(-1.12%)
Apr 03, 2024 67.03 67.21 66.74 67.02 1,453,571 -0.05(-0.07%)
Apr 02, 2024 66.24 67.13 66.24 67.07 1,973,078 +0.85(+1.28%)
Apr 01, 2024 65.87 66.40 65.76 66.22 1,205,013 +0.08(+0.12%)
Mar 28, 2024 66.46 66.04 65.84 66.14 1,209,897 -0.09(-0.13%)
Mar 27, 2024 66.09 66.49 65.91 66.23 1,276,905 +0.43(+0.66%)
Mar 26, 2024 66.80 67.12 65.80 65.80 1,602,916 -0.76(-1.14%)
Mar 25, 2024 66.29 66.67 66.04 66.56 1,417,063 +0.50(+0.76%)
Mar 22, 2024 66.13 66.53 65.84 66.05 1,024,020 +0.09(+0.13%)
Mar 21, 2024 65.56 66.33 65.13 65.97 1,183,059 +0.23(+0.34%)
Mar 20, 2024 66.87 66.98 65.53 65.74 1,569,451 -1.14(-1.71%)
Mar 19, 2024 66.47 66.89 66.21 66.88 1,726,275 +0.54(+0.82%)
Mar 18, 2024 66.07 66.69 65.88 66.34 1,674,758 -0.02(-0.03%)
Mar 15, 2024 64.44 66.46 64.44 66.36 4,507,160 +1.51(+2.34%)
Mar 14, 2024 64.82 65.45 64.26 64.84 2,576,036 -0.28(-0.42%)
Mar 13, 2024 64.91 65.42 64.75 65.12 1,793,512 +0.63(+0.98%)
Mar 12, 2024 64.75 65.28 64.09 64.49 1,308,324 -0.37(-0.58%)
Mar 11, 2024 63.66 65.52 63.56 64.86 2,120,646 +1.37(+2.15%)
Mar 08, 2024 63.02 63.66 62.66 63.50 1,669,858 +0.53(+0.84%)
Mar 07, 2024 61.96 63.05 61.74 62.97 1,738,560 +1.23(+1.99%)
Mar 06, 2024 62.43 62.66 61.24 61.74 1,687,137 -0.24(-0.38%)
Mar 05, 2024 61.55 62.62 61.50 61.97 1,520,825 +0.66(+1.07%)
Mar 04, 2024 60.74 61.50 60.74 61.31 1,274,759 +0.21(+0.34%)
Mar 01, 2024 61.35 61.56 60.51 61.11 1,212,840 -0.29(-0.46%)
Feb 29, 2024 61.53 61.94 61.16 61.39 2,370,879 -0.03(-0.05%)
Feb 28, 2024 61.39 61.53 60.98 61.42 1,320,003 +0.13(+0.21%)
Feb 27, 2024 61.23 61.78 60.87 61.30 1,102,569 +0.02(+0.03%)
Feb 26, 2024 60.89 61.73 60.88 61.28 1,053,890 +0.24(+0.40%)
Feb 23, 2024 61.05 61.56 60.74 61.03 1,422,745 -0.17(-0.27%)
Feb 22, 2024 60.55 61.38 60.15 61.20 1,652,712 +0.19(+0.30%)
Feb 21, 2024 61.50 61.86 60.72 61.01 1,392,153 -0.24(-0.40%)
Feb 20, 2024 60.84 61.93 60.70 61.26 2,056,730 +0.56(+0.92%)
Feb 16, 2024 60.42 60.83 60.02 60.70 1,493,683 +0.08(+0.13%)
Feb 15, 2024 60.24 60.97 60.15 60.62 1,575,294 +0.62(+1.03%)
Feb 14, 2024 60.52 60.70 59.27 60.01 2,159,782 +0.15(+0.24%)
Feb 13, 2024 61.04 61.28 58.38 59.86 4,666,279 -0.80(-1.32%)
Feb 12, 2024 58.84 60.68 58.80 60.66 4,188,995 +1.84(+3.12%)
Feb 09, 2024 58.61 58.83 57.98 58.82 2,185,039 -0.03(-0.05%)
Feb 08, 2024 58.34 58.90 57.82 58.85 2,472,311 +0.52(+0.89%)
Feb 07, 2024 58.70 59.07 57.53 58.34 4,286,800 -1.52(-2.55%)
Feb 06, 2024 59.83 60.59 59.74 59.86 2,369,544 +0.01(+0.02%)
Feb 05, 2024 59.99 60.27 59.67 59.85 1,381,905 -0.77(-1.27%)
Feb 02, 2024 61.54 61.65 60.36 60.62 1,392,020 -1.02(-1.65%)
Feb 01, 2024 60.38 61.72 60.30 61.64 1,374,029 +1.29(+2.14%)
Jan 31, 2024 61.67 61.89 60.04 60.35 1,213,597 -1.05(-1.72%)
Jan 30, 2024 61.90 62.09 61.25 61.40 1,240,567 -0.51(-0.82%)
Jan 29, 2024 61.37 61.99 60.87 61.91 1,218,833 +0.63(+1.04%)
Jan 26, 2024 61.68 62.02 61.03 61.28 1,043,891 -0.14(-0.22%)
Jan 25, 2024 60.07 61.43 59.94 61.41 1,602,924 +1.73(+2.90%)
Jan 24, 2024 61.13 61.17 59.57 59.68 1,690,465 -1.41(-2.30%)
Jan 23, 2024 61.13 61.42 60.83 61.09 1,152,513 -0.18(-0.29%)
Jan 22, 2024 60.84 61.60 60.81 61.27 1,217,203 +0.23(+0.38%)
Jan 19, 2024 61.60 61.60 60.60 61.03 1,249,903 -0.33(-0.54%)
Jan 18, 2024 61.75 61.88 60.97 61.36 1,016,907 -0.42(-0.68%)
Jan 17, 2024 61.58 61.92 61.34 61.78 1,157,622 +0.08(+0.13%)
Jan 16, 2024 62.03 62.22 61.24 61.71 1,109,738 -0.02(-0.03%)
Jan 12, 2024 62.31 62.52 61.65 61.73 1,066,809 -0.49(-0.79%)
Jan 11, 2024 61.83 62.28 61.58 62.21 1,312,012 +0.14(+0.22%)
Jan 10, 2024 61.26 62.18 61.17 62.08 1,779,906 +0.74(+1.21%)
Jan 09, 2024 60.75 61.35 60.41 61.33 1,953,643 +0.49(+0.80%)
Jan 08, 2024 60.07 60.85 59.88 60.85 1,351,145 +0.77(+1.28%)
Jan 05, 2024 59.91 60.49 59.58 60.07 1,709,377 +0.20(+0.33%)
Jan 04, 2024 60.52 60.70 59.84 59.88 1,226,281 -0.71(-1.18%)
Jan 03, 2024 60.69 60.95 60.13 60.59 1,373,629 -0.03(-0.05%)
Jan 02, 2024 59.65 60.95 59.62 60.62 1,305,750 +0.84(+1.40%)
Dec 29, 2023 59.63 59.96 59.51 59.78 794,816 -0.04(-0.07%)
Dec 28, 2023 59.53 59.91 59.47 59.82 758,904 +0.13(+0.21%)
Dec 27, 2023 59.45 59.97 59.45 59.69 774,084 -0.04(-0.07%)
Dec 26, 2023 59.78 60.06 59.69 59.73 1,072,860 -0.20(-0.33%)
Dec 22, 2023 59.92 60.63 59.69 59.93 775,539 +0.31(+0.52%)
Dec 21, 2023 60.13 60.43 59.21 59.62 1,071,674 -0.21(-0.36%)
Dec 20, 2023 60.63 60.63 59.77 59.83 1,215,162 -1.05(-1.72%)
Dec 19, 2023 60.59 61.14 60.46 60.88 1,366,313 +0.39(+0.65%)
Dec 18, 2023 60.68 61.07 60.34 60.48 1,872,883 +0.13(+0.21%)
Dec 15, 2023 61.17 61.17 59.92 60.36 5,183,736 -1.22(-1.98%)
Dec 14, 2023 62.60 62.78 61.40 61.58 2,230,103 -1.16(-1.85%)
Dec 13, 2023 62.03 62.80 61.52 62.74 1,411,282 +0.77(+1.25%)
Dec 12, 2023 61.61 62.11 61.43 61.97 2,146,570 +0.57(+0.92%)
Dec 11, 2023 60.91 61.42 60.54 61.40 1,129,608 +0.55(+0.90%)
Dec 08, 2023 60.64 61.18 60.64 60.86 1,194,172 +0.18(+0.29%)
Dec 07, 2023 60.57 60.71 60.06 60.68 1,153,212 +0.22(+0.37%)
Dec 06, 2023 60.35 60.80 60.16 60.46 1,608,942 -0.14(-0.23%)
Dec 05, 2023 60.89 60.95 60.39 60.59 1,639,782 -0.23(-0.39%)
Dec 04, 2023 60.10 61.74 60.00 60.83 2,174,937 +0.34(+0.57%)
Dec 01, 2023 60.17 60.80 59.98 60.48 1,411,328 +0.38(+0.63%)
Nov 30, 2023 58.59 60.15 58.46 60.10 2,709,168 +1.81(+3.10%)
Nov 29, 2023 58.39 58.54 58.04 58.30 1,315,718 -0.17(-0.30%)
Nov 28, 2023 58.57 58.76 58.34 58.47 1,167,740 +0.04(+0.07%)
Nov 27, 2023 58.10 58.50 57.88 58.43 1,727,638 +0.24(+0.42%)
Nov 24, 2023 58.15 58.44 58.08 58.19 438,243 -0.01(-0.02%)
Nov 22, 2023 58.03 58.30 57.78 58.20 1,194,460 +0.38(+0.65%)
Nov 21, 2023 57.23 57.91 56.91 57.82 1,414,182 +0.59(+1.03%)
Nov 20, 2023 57.31 57.76 57.14 57.23 936,414 -0.37(-0.64%)
Nov 17, 2023 57.33 57.63 56.92 57.60 1,335,770 +0.38(+0.66%)
Nov 16, 2023 57.90 58.11 57.08 57.22 1,507,081 -0.71(-1.22%)
Nov 15, 2023 57.96 58.17 57.48 57.93 1,474,428 -0.02(-0.03%)
Nov 14, 2023 57.46 58.04 57.31 57.95 1,403,326 +1.19(+2.10%)
Nov 13, 2023 56.69 57.18 56.45 56.75 1,382,694 -0.45(-0.78%)
Nov 10, 2023 56.29 57.27 56.29 57.20 1,843,164 +0.77(+1.36%)
Nov 09, 2023 57.33 57.65 56.42 56.43 1,697,158 -0.79(-1.37%)
Nov 08, 2023 57.73 57.81 57.00 57.22 1,812,666 -0.12(-0.20%)
Nov 07, 2023 57.50 57.78 57.07 57.34 1,104,993 -0.28(-0.49%)
Nov 06, 2023 57.09 58.06 57.09 57.62 1,408,814 +0.36(+0.63%)
Nov 03, 2023 57.08 58.13 56.76 57.26 2,324,519 +1.16(+2.07%)
Nov 02, 2023 57.24 57.24 53.99 56.10 3,909,726 -0.36(-0.64%)
Nov 01, 2023 56.17 56.75 55.72 56.45 2,394,109 +0.42(+0.74%)
Oct 31, 2023 55.63 56.33 55.53 56.04 2,326,587 +0.71(+1.28%)
Oct 30, 2023 55.49 55.83 55.17 55.33 1,988,583 +0.28(+0.51%)
Oct 27, 2023 56.04 56.51 54.80 55.05 1,294,697 -1.21(-2.15%)
Oct 26, 2023 56.39 56.83 56.11 56.26 1,291,436 +0.31(+0.55%)
Oct 25, 2023 56.55 56.68 55.79 55.95 1,568,563 -0.61(-1.08%)
Oct 24, 2023 56.00 56.90 55.66 56.56 1,027,162 +0.67(+1.20%)
Oct 23, 2023 56.72 56.72 55.75 55.89 1,419,387 -1.02(-1.79%)
Oct 20, 2023 56.87 57.30 56.78 56.91 1,233,528 +0.32(+0.57%)
Oct 19, 2023 57.56 57.60 56.40 56.59 1,544,270 -0.91(-1.59%)
Oct 18, 2023 57.18 58.23 56.95 57.50 1,434,978 +0.14(+0.24%)
Oct 17, 2023 57.17 57.66 56.83 57.37 1,443,422 -0.12(-0.20%)
Oct 16, 2023 57.19 57.72 56.99 57.48 1,182,333 +0.59(+1.04%)
Oct 13, 2023 56.33 57.25 56.26 56.89 1,309,846 +0.57(+1.02%)
Oct 12, 2023 58.29 58.32 55.62 56.32 2,266,514 -1.93(-3.31%)
Oct 11, 2023 58.30 58.89 57.91 58.25 1,161,051 -0.11(-0.18%)
Oct 10, 2023 58.01 58.76 57.59 58.36 1,973,672 +1.00(+1.74%)
Oct 09, 2023 57.08 57.78 56.47 57.36 1,700,559 -0.07(-0.12%)
Oct 06, 2023 57.02 57.68 55.75 57.42 2,777,561 +0.14(+0.24%)
Oct 05, 2023 60.89 61.05 57.04 57.29 3,632,049 -3.85(-6.30%)
Oct 04, 2023 61.80 61.92 60.20 61.14 2,747,823 +0.98(+1.63%)
Oct 03, 2023 60.57 61.03 59.46 60.16 839,664 -0.57(-0.94%)
Oct 02, 2023 61.61 61.92 60.38 60.73 1,613,464 -0.95(-1.54%)
Sep 29, 2023 60.88 61.93 60.80 61.68 1,941,530 +0.95(+1.57%)
Sep 28, 2023 60.73 60.99 60.32 60.73 975,489 +0.19(+0.32%)
Sep 27, 2023 61.07 61.20 60.06 60.54 1,487,528 -0.61(-1.00%)
Sep 26, 2023 60.64 61.51 60.56 61.15 1,253,199 +0.10(+0.16%)
Sep 25, 2023 61.26 61.09 60.74 61.05 778,886 -0.45(-0.73%)
Sep 22, 2023 62.37 62.57 61.48 61.50 1,291,424 -0.75(-1.20%)
Sep 21, 2023 62.80 62.91 62.17 62.24 1,341,835 -0.58(-0.93%)
Sep 20, 2023 62.40 63.35 62.13 62.83 1,379,945 +0.89(+1.44%)
Sep 19, 2023 62.55 62.85 61.84 61.93 1,082,569 -0.55(-0.88%)
Sep 18, 2023 61.93 62.58 61.73 62.49 1,092,645 +0.81(+1.31%)
Sep 15, 2023 61.67 62.21 61.63 61.68 2,128,732 -0.19(-0.31%)
Sep 14, 2023 61.51 62.15 61.35 61.88 1,509,144 +0.54(+0.89%)
Sep 13, 2023 62.37 62.52 61.32 61.33 1,248,959 -0.83(-1.34%)
Sep 12, 2023 62.97 62.97 62.01 62.17 1,394,712 -0.67(-1.07%)
Sep 11, 2023 62.09 63.24 62.06 62.84 1,655,578 +1.11(+1.79%)
Sep 08, 2023 61.26 61.76 61.22 61.73 903,308 +0.55(+0.90%)
Sep 07, 2023 60.36 61.32 60.36 61.18 1,764,137 +1.01(+1.68%)
Sep 06, 2023 60.44 60.48 59.99 60.17 2,226,364 -0.24(-0.40%)
Sep 05, 2023 60.78 60.78 60.16 60.41 1,381,189 -0.61(-1.00%)
Sep 01, 2023 61.66 62.08 60.89 61.02 1,420,734 -0.56(-0.91%)
Aug 31, 2023 60.94 61.96 60.93 61.59 1,790,636 +0.80(+1.31%)
Aug 30, 2023 60.96 61.13 60.67 60.79 1,207,547 -0.19(-0.32%)
Aug 29, 2023 60.77 61.03 60.26 60.98 1,161,724 +0.38(+0.62%)
Aug 28, 2023 60.75 61.27 60.35 60.61 1,770,878 +0.04(+0.06%)
Aug 25, 2023 60.39 60.66 60.01 60.57 1,085,628 +0.30(+0.50%)
Aug 24, 2023 60.54 61.13 60.19 60.27 1,252,069 -0.26(-0.43%)
Aug 23, 2023 60.46 60.88 60.09 60.53 1,346,891 +0.34(+0.56%)
Aug 22, 2023 60.43 60.61 59.79 60.19 1,198,491 -0.31(-0.51%)
Aug 21, 2023 60.72 60.86 60.08 60.50 1,023,402 -0.24(-0.40%)
Aug 18, 2023 59.75 60.79 59.72 60.74 1,814,287 +0.83(+1.38%)
Aug 17, 2023 60.13 60.43 59.89 59.91 1,334,233 -0.27(-0.45%)
Aug 16, 2023 61.30 61.42 60.07 60.18 1,581,207 -1.16(-1.89%)
Aug 15, 2023 61.89 62.02 61.20 61.34 1,441,742 -0.80(-1.29%)
Aug 14, 2023 62.03 62.44 61.90 62.14 1,200,662 +0.25(+0.40%)
Aug 11, 2023 61.84 61.96 61.45 61.89 1,426,969 -0.10(-0.16%)
Aug 10, 2023 62.16 62.56 61.70 61.98 1,349,389 -0.28(-0.45%)
Aug 09, 2023 62.72 62.83 61.59 62.26 1,514,963 -0.23(-0.37%)
Aug 08, 2023 62.80 62.92 61.53 62.50 1,806,492 -0.16(-0.26%)
Aug 07, 2023 63.12 63.31 62.28 62.66 1,550,770 -0.28(-0.44%)
Aug 04, 2023 62.96 64.10 62.82 62.94 2,094,747 +0.18(+0.29%)
Aug 03, 2023 64.62 64.71 62.66 62.76 2,663,230 -2.13(-3.28%)
Aug 02, 2023 63.89 66.15 63.60 64.89 3,931,506 +0.78(+1.22%)
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.