Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omnicom Group (NY: OMC )

91.09 +0.13 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 81.25 82.14 80.89 81.97 2,422,624 +1.10(+1.36%)
Jan 30, 2023 80.79 81.32 80.56 80.87 1,160,145 -0.42(-0.52%)
Jan 27, 2023 81.89 82.31 81.10 81.29 1,182,354 -0.71(-0.87%)
Jan 26, 2023 82.71 83.44 81.91 82.01 1,526,737 -0.70(-0.84%)
Jan 25, 2023 81.89 82.74 81.56 82.71 1,283,137 +0.59(+0.72%)
Jan 24, 2023 80.67 82.41 79.85 82.11 1,495,558 +1.53(+1.89%)
Jan 23, 2023 79.92 80.95 79.73 80.59 1,063,455 +0.72(+0.91%)
Jan 20, 2023 78.76 80.14 77.77 79.86 1,732,443 +1.59(+2.03%)
Jan 19, 2023 78.45 79.01 78.45 78.27 1,240,008 -0.45(-0.57%)
Jan 18, 2023 79.77 80.00 78.23 78.72 1,324,305 -1.05(-1.31%)
Jan 17, 2023 80.00 80.00 78.99 79.77 1,329,719 -0.36(-0.45%)
Jan 13, 2023 79.59 80.44 79.59 80.13 1,473,729 -0.28(-0.34%)
Jan 12, 2023 81.28 81.51 80.27 80.41 1,583,155 -0.60(-0.74%)
Jan 11, 2023 81.60 81.69 80.09 81.01 1,528,953 -0.78(-0.96%)
Jan 10, 2023 81.75 81.84 80.88 81.79 1,113,348 +0.10(+0.12%)
Jan 09, 2023 82.08 82.60 81.59 81.69 1,616,238 -0.36(-0.44%)
Jan 06, 2023 81.27 82.55 81.27 82.06 1,395,794 +0.92(+1.13%)
Jan 05, 2023 80.37 81.23 79.80 81.14 1,653,182 +0.65(+0.81%)
Jan 04, 2023 79.12 80.63 78.92 80.49 1,692,012 +1.82(+2.31%)
Jan 03, 2023 78.83 79.18 77.91 78.67 1,276,837 +0.92(+1.18%)
Dec 30, 2022 77.13 77.77 76.84 77.76 1,144,345 -0.02(-0.02%)
Dec 29, 2022 77.37 78.40 77.37 77.78 921,402 +0.92(+1.19%)
Dec 28, 2022 77.61 78.10 76.67 76.86 973,607 -0.72(-0.92%)
Dec 27, 2022 76.75 78.17 76.56 77.58 1,586,623 +0.84(+1.09%)
Dec 23, 2022 75.10 76.79 74.96 76.74 1,238,400 +1.64(+2.18%)
Dec 22, 2022 74.55 75.12 73.49 75.10 1,316,468 +0.01(+0.01%)
Dec 21, 2022 74.79 75.57 74.65 75.09 1,026,634 +0.92(+1.23%)
Dec 20, 2022 73.26 74.35 73.01 74.17 1,569,494 +1.14(+1.57%)
Dec 19, 2022 72.98 74.08 72.20 73.03 1,560,249 +0.17(+0.23%)
Dec 16, 2022 73.13 73.88 72.26 72.86 3,894,512 -1.20(-1.62%)
Dec 15, 2022 75.21 75.86 73.69 74.06 1,907,435 -2.35(-3.08%)
Dec 14, 2022 76.00 77.42 75.94 76.41 2,777,558 -0.05(-0.06%)
Dec 13, 2022 75.57 77.14 75.57 76.46 4,014,903 +2.50(+3.38%)
Dec 12, 2022 71.64 74.16 71.25 73.96 2,188,962 +2.49(+3.49%)
Dec 09, 2022 71.34 72.18 70.94 71.46 1,228,315 +0.04(+0.05%)
Dec 08, 2022 71.63 71.94 71.20 71.42 1,214,343 -0.06(-0.08%)
Dec 07, 2022 71.67 72.27 71.29 71.48 1,715,446 -0.43(-0.60%)
Dec 06, 2022 72.94 73.39 71.24 71.91 2,001,374 -1.01(-1.39%)
Dec 05, 2022 73.33 74.11 72.49 72.93 1,075,434 -1.37(-1.84%)
Dec 02, 2022 74.64 74.99 73.81 74.30 1,549,963 -1.14(-1.52%)
Dec 01, 2022 75.38 75.97 74.87 75.44 1,705,718 +0.09(+0.13%)
Nov 30, 2022 74.15 75.58 73.02 75.34 2,313,206 +0.94(+1.27%)
Nov 29, 2022 73.82 74.79 73.79 74.40 1,286,199 +0.58(+0.78%)
Nov 28, 2022 74.30 74.68 73.63 73.82 999,148 -0.94(-1.26%)
Nov 25, 2022 73.86 74.91 73.66 74.77 404,954 +0.91(+1.23%)
Nov 23, 2022 73.76 74.14 73.40 73.86 757,833 +0.08(+0.12%)
Nov 22, 2022 72.66 73.82 72.55 73.78 906,775 +1.45(+2.00%)
Nov 21, 2022 72.83 72.85 71.90 72.33 998,964 -0.60(-0.82%)
Nov 18, 2022 72.82 73.46 72.54 72.93 1,253,814 +0.92(+1.27%)
Nov 17, 2022 71.23 72.14 70.20 72.01 946,084 +0.05(+0.07%)
Nov 16, 2022 72.47 72.70 71.37 71.96 1,388,211 -0.77(-1.06%)
Nov 15, 2022 73.11 73.54 71.93 72.74 1,594,289 +0.58(+0.80%)
Nov 14, 2022 72.81 73.56 72.16 72.16 1,247,857 -1.06(-1.44%)
Nov 11, 2022 71.70 73.64 71.35 73.22 1,713,415 +2.27(+3.20%)
Nov 10, 2022 71.57 71.93 70.45 70.95 1,551,326 +1.65(+2.39%)
Nov 09, 2022 69.33 70.47 68.86 69.30 1,283,103 -0.70(-1.00%)
Nov 08, 2022 68.96 71.00 68.91 70.00 1,260,237 +1.17(+1.70%)
Nov 07, 2022 68.43 68.92 67.65 68.83 1,392,019 +0.60(+0.89%)
Nov 04, 2022 68.05 68.62 66.92 68.22 994,775 +1.02(+1.52%)
Nov 03, 2022 66.71 67.43 65.88 67.20 1,216,548 -0.46(-0.68%)
Nov 02, 2022 68.50 67.61 67.66 1,354,441 -1.39(-2.01%)
Nov 01, 2022 69.19 69.66 68.71 69.05 1,070,163 +0.33(+0.48%)
Oct 31, 2022 68.23 68.91 67.82 68.72 1,825,497 +0.15(+0.22%)
Oct 28, 2022 67.21 68.80 67.13 68.57 1,570,072 +1.36(+2.02%)
Oct 27, 2022 67.93 68.41 67.08 67.21 1,370,858 -0.23(-0.34%)
Oct 26, 2022 68.01 68.29 67.14 67.44 1,963,510 -0.30(-0.45%)
Oct 25, 2022 67.04 68.00 66.67 67.74 1,403,403 +0.35(+0.52%)
Oct 24, 2022 66.66 67.66 66.34 67.39 1,668,154 +1.10(+1.65%)
Oct 21, 2022 64.24 66.38 64.08 66.29 2,306,778 +2.09(+3.25%)
Oct 20, 2022 64.79 65.74 63.70 64.21 1,627,938 -0.42(-0.64%)
Oct 19, 2022 67.07 67.07 63.82 64.62 3,686,539 -0.82(-1.26%)
Oct 18, 2022 66.25 66.92 64.54 65.44 3,149,487 +1.66(+2.61%)
Oct 17, 2022 63.84 64.76 63.33 63.78 2,094,443 +0.80(+1.28%)
Oct 14, 2022 64.47 65.11 62.71 62.98 1,577,002 -1.13(-1.77%)
Oct 13, 2022 61.29 64.47 60.56 64.11 1,746,763 +2.06(+3.32%)
Oct 12, 2022 61.09 62.55 60.81 62.05 1,634,847 +0.88(+1.44%)
Oct 11, 2022 61.22 62.33 60.59 61.17 1,413,169 -0.05(-0.08%)
Oct 10, 2022 61.86 61.90 60.54 61.22 827,276 -0.17(-0.28%)
Oct 07, 2022 61.53 61.91 60.89 61.39 1,401,647 -0.77(-1.23%)
Oct 06, 2022 62.51 62.96 61.82 62.16 1,414,155 -0.48(-0.77%)
Oct 05, 2022 62.11 62.91 61.54 62.64 1,345,118 -0.54(-0.85%)
Oct 04, 2022 61.07 63.26 60.57 63.18 2,178,356 +3.13(+5.21%)
Oct 03, 2022 60.31 60.43 58.81 60.05 2,604,738 +0.45(+0.76%)
Sep 30, 2022 60.23 61.71 59.46 59.60 2,849,693 -0.35(-0.58%)
Sep 29, 2022 60.31 60.67 59.73 59.95 1,681,324 -0.99(-1.63%)
Sep 28, 2022 59.63 61.37 59.42 60.94 1,500,067 +1.59(+2.67%)
Sep 27, 2022 59.23 60.22 58.81 59.35 1,557,462 +0.86(+1.47%)
Sep 26, 2022 59.40 59.93 58.43 58.49 1,334,756 -1.25(-2.09%)
Sep 23, 2022 59.94 60.21 58.84 59.74 1,454,332 -0.84(-1.39%)
Sep 22, 2022 61.60 61.63 60.55 60.58 1,074,586 -0.81(-1.32%)
Sep 21, 2022 62.29 63.21 61.39 61.39 1,320,222 -0.40(-0.64%)
Sep 20, 2022 63.16 63.37 61.16 61.79 1,943,875 -1.79(-2.81%)
Sep 19, 2022 62.17 63.66 62.11 63.57 1,430,236 +0.94(+1.51%)
Sep 16, 2022 64.10 64.10 62.28 62.63 2,816,741 -1.83(-2.84%)
Sep 15, 2022 63.68 64.92 63.59 64.46 1,998,046 +0.77(+1.20%)
Sep 14, 2022 64.55 64.55 62.98 63.70 1,833,587 -0.72(-1.12%)
Sep 13, 2022 65.42 66.60 64.10 64.42 1,592,571 -2.46(-3.68%)
Sep 12, 2022 66.21 67.26 66.17 66.87 1,942,325 +1.05(+1.59%)
Sep 09, 2022 64.03 65.86 64.03 65.83 1,549,454 +2.36(+3.71%)
Sep 08, 2022 62.47 63.74 62.10 63.47 939,873 +0.52(+0.83%)
Sep 07, 2022 61.66 63.05 61.48 62.95 789,975 +1.29(+2.09%)
Sep 06, 2022 62.17 62.32 61.19 61.66 901,947 -0.29(-0.47%)
Sep 02, 2022 62.99 63.32 61.69 61.95 765,285 -0.36(-0.57%)
Sep 01, 2022 62.17 62.34 61.55 62.30 1,127,642 -0.24(-0.39%)
Aug 31, 2022 63.91 64.29 62.55 62.55 1,476,309 -1.02(-1.60%)
Aug 30, 2022 64.08 64.17 63.14 63.56 1,199,019 -0.19(-0.29%)
Aug 29, 2022 63.50 64.08 63.11 63.75 803,361 -0.24(-0.38%)
Aug 26, 2022 65.61 65.70 63.91 63.99 902,544 -1.50(-2.28%)
Aug 25, 2022 65.46 66.12 65.27 65.49 989,314 +0.43(+0.66%)
Aug 24, 2022 65.05 65.37 64.59 65.06 800,858 -0.11(-0.17%)
Aug 23, 2022 65.22 65.76 65.08 65.17 806,946 -0.05(-0.07%)
Aug 22, 2022 66.59 66.59 65.14 65.22 1,534,605 -2.55(-3.77%)
Aug 19, 2022 67.93 68.42 67.37 67.77 1,034,504 -0.68(-1.00%)
Aug 18, 2022 68.38 68.58 67.78 68.45 1,079,942 +0.20(+0.29%)
Aug 17, 2022 68.26 68.39 67.60 68.26 1,308,343 -0.63(-0.91%)
Aug 16, 2022 67.39 69.01 67.39 68.88 1,048,826 +1.34(+1.98%)
Aug 15, 2022 67.29 68.28 67.09 67.55 1,181,953 -0.28(-0.41%)
Aug 12, 2022 67.73 67.97 66.86 67.83 705,920 +0.35(+0.51%)
Aug 11, 2022 67.71 68.21 67.31 67.48 924,856 +0.32(+0.47%)
Aug 10, 2022 66.85 67.70 66.67 67.16 972,186 +1.35(+2.05%)
Aug 09, 2022 65.74 66.18 65.28 65.82 1,199,516 +0.16(+0.24%)
Aug 08, 2022 65.02 66.72 64.76 65.66 1,159,853 +1.08(+1.66%)
Aug 05, 2022 64.90 65.19 64.41 64.58 901,643 -1.14(-1.74%)
Aug 04, 2022 65.62 66.28 65.39 65.72 1,106,441 -0.01(-0.01%)
Aug 03, 2022 64.96 66.37 64.96 65.73 1,361,502 +1.08(+1.66%)
Aug 02, 2022 65.22 65.48 64.53 64.66 1,524,144 -0.90(-1.37%)
Aug 01, 2022 64.87 65.73 64.67 65.56 1,097,887 +0.26(+0.40%)
Jul 29, 2022 65.08 65.57 64.56 65.29 1,958,326 +0.18(+0.27%)
Jul 28, 2022 64.17 65.30 63.70 65.12 999,011 +0.58(+0.90%)
Jul 27, 2022 63.85 64.76 63.60 64.54 817,169 +1.18(+1.86%)
Jul 26, 2022 64.46 64.46 63.26 63.36 1,243,887 -1.52(-2.35%)
Jul 25, 2022 64.61 64.94 63.79 64.88 1,016,357 +0.41(+0.64%)
Jul 22, 2022 64.91 65.37 63.93 64.47 1,435,834 -0.25(-0.39%)
Jul 21, 2022 64.82 65.00 63.56 64.72 2,497,449 -0.78(-1.18%)
Jul 20, 2022 64.25 66.24 63.29 65.50 3,951,509 +2.48(+3.93%)
Jul 19, 2022 62.34 63.30 61.99 63.02 2,080,422 +1.80(+2.93%)
Jul 18, 2022 61.02 62.05 61.02 61.23 2,041,207 +0.47(+0.77%)
Jul 15, 2022 59.82 60.79 59.68 60.76 1,318,545 +1.66(+2.82%)
Jul 14, 2022 58.85 59.59 58.67 59.10 1,347,394 -0.90(-1.50%)
Jul 13, 2022 58.99 60.19 58.79 59.99 1,266,755 -0.04(-0.06%)
Jul 12, 2022 59.70 60.51 59.42 60.03 1,031,535 +0.06(+0.09%)
Jul 11, 2022 59.64 60.03 59.34 59.97 1,205,043 -0.29(-0.48%)
Jul 08, 2022 60.29 61.33 59.72 60.26 2,189,848 +0.58(+0.97%)
Jul 07, 2022 59.72 59.96 58.68 59.68 1,426,812 +0.38(+0.65%)
Jul 06, 2022 59.90 60.24 58.18 59.30 1,429,989 -0.51(-0.86%)
Jul 05, 2022 58.21 59.83 57.32 59.82 2,036,893 -0.31(-0.51%)
Jul 01, 2022 59.34 60.38 58.77 60.12 1,888,552 +0.65(+1.10%)
Jun 30, 2022 58.67 59.97 58.37 59.47 1,537,610 +0.27(+0.46%)
Jun 29, 2022 59.37 59.46 58.46 59.20 1,187,971 -0.32(-0.53%)
Jun 28, 2022 61.16 61.54 59.41 59.52 1,361,839 -1.02(-1.68%)
Jun 27, 2022 60.84 60.89 59.85 60.54 1,372,071 +0.14(+0.23%)
Jun 24, 2022 59.13 60.69 58.94 60.40 2,525,577 +1.89(+3.23%)
Jun 23, 2022 58.18 58.91 57.66 58.51 1,445,830 -0.53(-0.90%)
Jun 22, 2022 58.87 59.80 58.57 59.04 1,486,533 -0.35(-0.58%)
Jun 21, 2022 59.89 60.33 58.77 59.39 2,046,764 +0.39(+0.67%)
Jun 17, 2022 58.64 59.47 58.26 58.99 3,643,630 +1.00(+1.73%)
Jun 16, 2022 59.71 60.24 57.66 57.99 2,274,981 -3.18(-5.20%)
Jun 15, 2022 61.33 61.84 60.42 61.17 1,568,154 +0.45(+0.74%)
Jun 14, 2022 61.12 61.80 60.13 60.72 2,352,062 -0.99(-1.61%)
Jun 13, 2022 62.37 62.40 60.88 61.71 1,756,929 -1.85(-2.91%)
Jun 10, 2022 63.65 64.27 62.26 63.56 2,408,525 -1.74(-2.66%)
Jun 09, 2022 66.21 66.29 65.25 65.30 1,268,444 -0.90(-1.36%)
Jun 08, 2022 66.78 67.00 66.03 66.20 1,342,450 -0.95(-1.42%)
Jun 07, 2022 66.72 67.22 66.00 67.15 1,910,636 -0.18(-0.26%)
Jun 06, 2022 66.54 67.42 66.12 67.33 1,601,608 +1.02(+1.54%)
Jun 03, 2022 67.11 67.69 66.15 66.31 1,457,271 -1.51(-2.22%)
Jun 02, 2022 67.48 68.18 67.18 67.82 1,580,664 +0.31(+0.47%)
Jun 01, 2022 69.14 69.39 67.26 67.51 1,548,002 -1.56(-2.27%)
May 31, 2022 69.37 69.72 68.41 69.07 4,272,391 -0.36(-0.52%)
May 27, 2022 68.11 69.47 67.88 69.43 2,213,348 +1.81(+2.68%)
May 26, 2022 67.04 68.03 67.04 67.62 1,842,296 +0.89(+1.33%)
May 25, 2022 64.21 67.15 64.02 66.73 2,256,085 +2.42(+3.76%)
May 24, 2022 67.14 67.15 61.48 64.31 4,324,633 -5.92(-8.42%)
May 23, 2022 70.17 70.76 69.39 70.23 1,321,766 +0.94(+1.35%)
May 20, 2022 69.93 70.33 67.96 69.29 1,478,736 -0.05(-0.07%)
May 19, 2022 70.38 71.05 69.11 69.34 1,722,564 -1.94(-2.73%)
May 18, 2022 72.82 73.24 71.04 71.28 1,390,916 -2.44(-3.31%)
May 17, 2022 72.58 74.07 72.41 73.73 1,382,480 +2.44(+3.43%)
May 16, 2022 71.28 71.57 70.49 71.28 1,048,332 -0.01(-0.01%)
May 13, 2022 70.44 71.51 70.26 71.29 1,282,346 +1.37(+1.96%)
May 12, 2022 69.27 69.94 68.43 69.92 1,667,336 +0.70(+1.02%)
May 11, 2022 69.89 71.47 68.99 69.22 1,356,199 -0.80(-1.14%)
May 10, 2022 72.15 72.64 69.04 70.01 1,507,924 -1.61(-2.25%)
May 09, 2022 70.71 72.26 70.63 71.63 1,722,832 -0.01(-0.01%)
May 06, 2022 71.52 72.47 70.37 71.64 1,597,315 -0.46(-0.64%)
May 05, 2022 73.51 73.73 71.32 72.10 1,057,629 -1.61(-2.19%)
May 04, 2022 72.39 73.88 71.46 73.71 1,335,169 +1.31(+1.80%)
May 03, 2022 71.30 72.91 70.86 72.40 1,540,935 +1.31(+1.85%)
May 02, 2022 71.11 71.71 69.80 71.09 1,246,310 +0.61(+0.87%)
Apr 29, 2022 72.68 72.87 70.34 70.48 1,502,880 -2.35(-3.23%)
Apr 28, 2022 73.46 73.82 71.95 72.83 1,380,105 +0.13(+0.18%)
Apr 27, 2022 72.80 73.57 71.81 72.70 1,595,490 +0.03(+0.04%)
Apr 26, 2022 72.63 74.23 72.44 72.67 1,804,674 -0.56(-0.76%)
Apr 25, 2022 72.96 73.27 71.95 73.23 1,649,662 +0.08(+0.11%)
Apr 22, 2022 75.15 75.29 73.08 73.14 1,704,311 -2.23(-2.96%)
Apr 21, 2022 78.49 78.72 74.97 75.38 2,460,550 -2.78(-3.55%)
Apr 20, 2022 79.61 81.00 77.95 78.15 4,439,530 +3.33(+4.45%)
Apr 19, 2022 73.18 75.09 72.92 74.82 2,851,211 +2.06(+2.82%)
Apr 18, 2022 72.62 73.50 72.40 72.76 1,754,891 -0.08(-0.11%)
Apr 14, 2022 72.56 73.51 72.47 72.85 1,847,988 +0.54(+0.74%)
Apr 13, 2022 72.00 72.61 71.84 72.31 1,846,485 +0.18(+0.24%)
Apr 12, 2022 72.39 73.29 71.79 72.13 1,071,878 -0.23(-0.32%)
Apr 11, 2022 71.91 73.59 71.63 72.37 1,410,275 +0.24(+0.33%)
Apr 08, 2022 72.82 74.59 71.95 72.13 2,391,173 -0.91(-1.24%)
Apr 07, 2022 74.00 74.00 71.93 73.03 2,109,828 -0.97(-1.31%)
Apr 06, 2022 74.89 75.03 73.69 74.00 1,626,197 -1.28(-1.70%)
Apr 05, 2022 75.99 76.50 75.08 75.28 1,994,282 -0.67(-0.88%)
Apr 04, 2022 75.99 76.16 74.59 75.95 1,784,396 -0.61(-0.80%)
Apr 01, 2022 79.46 79.54 76.12 76.56 2,100,836 -2.02(-2.57%)
Mar 31, 2022 79.50 80.28 78.51 78.58 2,225,563 -1.35(-1.69%)
Mar 30, 2022 80.24 81.01 79.85 79.93 1,321,432 -0.41(-0.51%)
Mar 29, 2022 79.01 80.83 78.83 80.34 1,581,646 +1.82(+2.32%)
Mar 28, 2022 79.02 79.02 77.38 78.51 1,368,435 -0.81(-1.02%)
Mar 25, 2022 77.71 79.38 77.65 79.32 1,487,539 +1.56(+2.01%)
Mar 24, 2022 76.75 77.93 76.36 77.75 1,352,591 +1.33(+1.74%)
Mar 23, 2022 77.42 77.73 76.35 76.42 1,244,376 -1.46(-1.88%)
Mar 22, 2022 78.10 78.88 77.38 77.88 1,348,396 +0.31(+0.41%)
Mar 21, 2022 77.91 78.90 76.97 77.57 1,639,342 -0.40(-0.51%)
Mar 18, 2022 78.87 79.07 76.39 77.97 7,600,798 -0.48(-0.61%)
Mar 17, 2022 76.80 79.13 76.80 78.45 2,226,025 +0.63(+0.81%)
Mar 16, 2022 75.12 77.84 74.99 77.82 3,294,073 +3.08(+4.12%)
Mar 15, 2022 73.77 74.90 73.34 74.74 2,327,143 +1.09(+1.48%)
Mar 14, 2022 70.41 73.79 70.18 73.64 3,380,503 +3.06(+4.33%)
Mar 11, 2022 72.09 72.09 70.51 70.59 1,922,801 -0.64(-0.90%)
Mar 10, 2022 70.09 71.23 2,725,597 +0.05(+0.07%)
Mar 09, 2022 70.79 71.76 69.83 71.18 2,076,040 +2.50(+3.64%)
Mar 08, 2022 69.35 70.43 67.13 68.68 2,923,436 -0.19(-0.28%)
Mar 07, 2022 72.75 73.08 68.78 68.87 3,029,636 -4.25(-5.81%)
Mar 04, 2022 74.96 75.45 72.80 73.12 3,797,141 -3.19(-4.18%)
Mar 03, 2022 76.66 77.07 75.43 76.31 1,884,851 -0.48(-0.62%)
Mar 02, 2022 75.61 77.24 75.61 76.79 1,651,621 +1.93(+2.57%)
Mar 01, 2022 76.38 76.61 74.55 74.86 1,655,635 -2.07(-2.69%)
Feb 28, 2022 75.89 77.76 75.58 76.94 2,332,292 -0.34(-0.44%)
Feb 25, 2022 75.36 77.84 76.56 77.28 1,896,722 +1.95(+2.59%)
Feb 24, 2022 74.33 75.55 73.74 75.32 2,222,074 -0.61(-0.81%)
Feb 23, 2022 77.41 77.57 75.79 75.94 1,853,380 -1.19(-1.55%)
Feb 22, 2022 76.84 77.93 76.64 77.13 1,650,257 -0.02(-0.02%)
Feb 18, 2022 77.15 0 -0.31(-0.40%)
Feb 17, 2022 78.29 78.53 77.02 77.46 1,626,172 -1.72(-2.18%)
Feb 16, 2022 78.39 79.85 78.09 79.18 1,834,946 -0.07(-0.09%)
Feb 15, 2022 78.60 79.70 78.43 79.26 1,764,219 +1.54(+1.98%)
Feb 14, 2022 77.98 78.16 76.62 77.72 1,994,344 -0.06(-0.07%)
Feb 11, 2022 78.94 79.48 77.26 77.77 2,322,837 -1.42(-1.80%)
Feb 10, 2022 83.18 84.02 78.88 79.19 4,212,859 -3.46(-4.18%)
Feb 09, 2022 81.90 82.98 79.27 82.65 6,395,733 +10.27(+14.19%)
Feb 08, 2022 71.55 72.83 71.30 72.38 3,167,097 +1.38(+1.95%)
Feb 07, 2022 70.59 71.36 70.22 70.99 2,263,504 +0.61(+0.87%)
Feb 04, 2022 71.12 71.41 70.26 70.38 1,933,534 -0.86(-1.21%)
Feb 03, 2022 71.09 71.69 71.24 2,282,607 +0.48(+0.67%)
Feb 02, 2022 69.81 71.17 69.73 70.76 1,463,715 +0.70(+0.99%)
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.