Skip to main content

Omnicom Group (NY: OMC )

96.76 +1.60 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.73 78.37 77.43 78.36 1,135,551 -0.02(-0.02%)
Dec 29, 2022 77.97 79.00 77.97 78.38 914,321 +0.92(+1.19%)
Dec 28, 2022 78.21 78.71 77.26 77.46 966,125 -0.72(-0.92%)
Dec 27, 2022 77.34 78.77 77.15 78.18 1,574,430 +0.85(+1.09%)
Dec 23, 2022 75.68 77.38 75.54 77.33 1,228,883 +1.65(+2.18%)
Dec 22, 2022 75.12 75.70 74.05 75.68 1,306,351 +0.01(+0.01%)
Dec 21, 2022 75.37 76.15 75.23 75.67 1,018,745 +0.92(+1.23%)
Dec 20, 2022 73.83 74.93 73.58 74.75 1,557,433 +1.15(+1.57%)
Dec 19, 2022 73.55 74.65 72.76 73.60 1,548,259 +0.17(+0.23%)
Dec 16, 2022 73.70 74.45 72.82 73.42 3,864,584 -1.21(-1.62%)
Dec 15, 2022 75.79 76.45 74.26 74.63 1,892,777 -2.37(-3.08%)
Dec 14, 2022 76.58 78.02 76.53 77.00 2,756,214 -0.05(-0.06%)
Dec 13, 2022 76.16 77.74 76.16 77.05 3,984,049 +2.52(+3.38%)
Dec 12, 2022 72.20 74.74 71.81 74.53 2,172,140 +2.51(+3.49%)
Dec 09, 2022 71.89 72.74 71.49 72.01 1,218,876 +0.04(+0.05%)
Dec 08, 2022 72.19 72.50 71.75 71.98 1,205,011 -0.06(-0.08%)
Dec 07, 2022 72.22 72.83 71.84 72.03 1,702,264 -0.44(-0.60%)
Dec 06, 2022 73.50 73.96 71.80 72.47 1,985,994 -1.02(-1.39%)
Dec 05, 2022 73.90 74.68 73.05 73.49 1,067,170 -1.38(-1.84%)
Dec 02, 2022 75.21 75.58 74.39 74.87 1,538,052 -1.15(-1.52%)
Dec 01, 2022 75.97 76.56 75.45 76.02 1,692,610 +0.10(+0.13%)
Nov 30, 2022 74.73 76.17 73.59 75.93 2,295,430 +0.95(+1.27%)
Nov 29, 2022 74.39 75.37 74.37 74.98 1,276,315 +0.58(+0.78%)
Nov 28, 2022 74.87 75.26 74.20 74.39 991,470 -0.95(-1.26%)
Nov 25, 2022 74.43 75.49 74.23 75.35 401,842 +0.91(+1.23%)
Nov 23, 2022 74.33 74.72 73.97 74.43 752,009 +0.09(+0.12%)
Nov 22, 2022 73.22 74.39 73.11 74.35 899,806 +1.46(+2.00%)
Nov 21, 2022 73.40 73.41 72.45 72.89 991,287 -0.60(-0.82%)
Nov 18, 2022 73.39 74.03 73.10 73.49 1,244,178 +0.92(+1.27%)
Nov 17, 2022 71.78 72.70 70.75 72.57 938,814 +0.05(+0.07%)
Nov 16, 2022 73.03 73.26 71.92 72.52 1,377,543 -0.78(-1.06%)
Nov 15, 2022 73.67 74.11 72.49 73.30 1,582,037 +0.58(+0.80%)
Nov 14, 2022 73.38 74.13 72.72 72.72 1,238,267 -1.07(-1.44%)
Nov 11, 2022 72.25 74.21 71.90 73.79 1,700,248 +2.28(+3.20%)
Nov 10, 2022 72.13 72.49 71.00 71.50 1,539,405 +1.67(+2.39%)
Nov 09, 2022 69.86 71.02 69.40 69.83 1,273,243 -0.70(-1.00%)
Nov 08, 2022 69.49 71.55 69.44 70.54 1,250,553 +1.18(+1.70%)
Nov 07, 2022 68.96 69.45 68.17 69.36 1,381,322 +0.61(+0.89%)
Nov 04, 2022 68.58 69.15 67.44 68.75 987,131 +1.03(+1.52%)
Nov 03, 2022 67.23 67.95 66.39 67.72 1,207,200 -0.47(-0.68%)
Nov 02, 2022 69.04 68.13 68.19 1,344,033 -1.40(-2.01%)
Nov 01, 2022 69.73 70.20 69.24 69.59 1,061,939 +0.33(+0.48%)
Oct 31, 2022 68.76 69.44 68.34 69.25 1,811,468 +0.15(+0.22%)
Oct 28, 2022 67.73 69.33 67.65 69.10 1,558,007 +1.37(+2.02%)
Oct 27, 2022 68.45 68.94 67.60 67.73 1,360,324 -0.23(-0.34%)
Oct 26, 2022 68.54 68.82 67.65 67.96 1,948,421 -0.30(-0.45%)
Oct 25, 2022 67.56 68.53 67.19 68.26 1,392,618 +0.35(+0.52%)
Oct 24, 2022 67.18 68.19 66.86 67.91 1,655,335 +1.10(+1.65%)
Oct 21, 2022 64.74 66.89 64.58 66.81 2,289,051 +2.10(+3.25%)
Oct 20, 2022 65.29 66.25 64.19 64.70 1,615,428 -0.42(-0.64%)
Oct 19, 2022 67.59 67.59 64.31 65.12 3,658,209 -0.83(-1.26%)
Oct 18, 2022 66.76 67.44 65.04 65.95 3,125,284 +1.68(+2.61%)
Oct 17, 2022 64.33 65.27 63.82 64.28 2,078,347 +0.81(+1.28%)
Oct 14, 2022 64.97 65.62 63.20 63.47 1,564,883 -1.14(-1.77%)
Oct 13, 2022 61.76 64.97 61.03 64.61 1,733,340 +2.08(+3.32%)
Oct 12, 2022 61.56 63.04 61.28 62.53 1,622,283 +0.89(+1.44%)
Oct 11, 2022 61.70 62.81 61.06 61.65 1,402,309 -0.05(-0.08%)
Oct 10, 2022 62.34 62.38 61.01 61.70 820,919 -0.17(-0.28%)
Oct 07, 2022 62.01 62.39 61.36 61.87 1,390,876 -0.77(-1.23%)
Oct 06, 2022 62.99 63.45 62.30 62.64 1,403,288 -0.49(-0.77%)
Oct 05, 2022 62.59 63.40 62.02 63.12 1,334,781 -0.54(-0.85%)
Oct 04, 2022 61.54 63.75 61.04 63.67 2,161,616 +3.15(+5.21%)
Oct 03, 2022 60.77 60.90 59.27 60.52 2,584,721 +0.46(+0.76%)
Sep 30, 2022 60.70 62.19 59.92 60.06 2,827,794 -0.35(-0.58%)
Sep 29, 2022 60.78 61.14 60.19 60.41 1,668,404 -1.00(-1.63%)
Sep 28, 2022 60.09 61.84 59.88 61.41 1,488,540 +1.60(+2.67%)
Sep 27, 2022 59.69 60.68 59.27 59.81 1,545,493 +0.87(+1.47%)
Sep 26, 2022 59.86 60.39 58.88 58.94 1,324,499 -1.26(-2.09%)
Sep 23, 2022 60.40 60.68 59.30 60.20 1,443,156 -0.85(-1.39%)
Sep 22, 2022 62.08 62.11 61.02 61.05 1,066,328 -0.82(-1.32%)
Sep 21, 2022 62.77 63.70 61.87 61.87 1,310,076 -0.40(-0.64%)
Sep 20, 2022 63.65 63.86 61.63 62.27 1,928,937 -1.80(-2.81%)
Sep 19, 2022 62.65 64.15 62.59 64.07 1,419,245 +0.95(+1.51%)
Sep 16, 2022 64.59 64.59 62.77 63.11 2,795,095 -1.85(-2.84%)
Sep 15, 2022 64.17 65.42 64.08 64.96 1,982,691 +0.77(+1.20%)
Sep 14, 2022 65.05 65.05 63.47 64.19 1,819,496 -0.73(-1.12%)
Sep 13, 2022 65.92 67.12 64.59 64.91 1,580,333 -2.48(-3.68%)
Sep 12, 2022 66.72 67.78 66.68 67.39 1,927,398 +1.06(+1.59%)
Sep 09, 2022 64.53 66.37 64.53 66.34 1,537,547 +2.37(+3.71%)
Sep 08, 2022 62.95 64.24 62.58 63.96 932,650 +0.53(+0.83%)
Sep 07, 2022 62.13 63.54 61.96 63.43 783,904 +1.30(+2.09%)
Sep 06, 2022 62.65 62.80 61.67 62.13 895,016 -0.29(-0.47%)
Sep 02, 2022 63.48 63.81 62.17 62.43 759,404 -0.36(-0.57%)
Sep 01, 2022 62.65 62.82 62.03 62.78 1,118,977 -0.24(-0.39%)
Aug 31, 2022 64.41 64.79 63.03 63.03 1,464,964 -1.03(-1.60%)
Aug 30, 2022 64.57 64.67 63.63 64.06 1,189,805 -0.19(-0.29%)
Aug 29, 2022 63.99 64.57 63.59 64.25 797,187 -0.24(-0.38%)
Aug 26, 2022 66.12 66.20 64.41 64.49 895,608 -1.51(-2.28%)
Aug 25, 2022 65.97 66.63 65.77 66.00 981,712 +0.43(+0.66%)
Aug 24, 2022 65.55 65.88 65.09 65.56 794,704 -0.11(-0.17%)
Aug 23, 2022 65.72 66.27 65.58 65.68 800,745 -0.05(-0.07%)
Aug 22, 2022 67.11 67.11 65.64 65.72 1,522,812 -2.57(-3.77%)
Aug 19, 2022 68.46 68.95 67.89 68.30 1,026,554 -0.69(-1.00%)
Aug 18, 2022 68.91 69.12 68.30 68.98 1,071,643 +0.20(+0.29%)
Aug 17, 2022 68.79 68.92 68.12 68.79 1,298,289 -0.63(-0.91%)
Aug 16, 2022 67.91 69.54 67.91 69.42 1,040,766 +1.35(+1.98%)
Aug 15, 2022 67.82 68.81 67.61 68.07 1,172,870 -0.28(-0.41%)
Aug 12, 2022 68.26 68.49 67.37 68.35 700,496 +0.35(+0.51%)
Aug 11, 2022 68.23 68.74 67.83 68.00 917,749 +0.32(+0.47%)
Aug 10, 2022 67.36 68.22 67.18 67.68 964,715 +1.36(+2.05%)
Aug 09, 2022 66.25 66.69 65.78 66.33 1,190,298 +0.16(+0.24%)
Aug 08, 2022 65.53 67.23 65.27 66.17 1,150,940 +1.08(+1.66%)
Aug 05, 2022 65.40 65.70 64.90 65.08 894,715 -1.15(-1.74%)
Aug 04, 2022 66.13 66.79 65.89 66.23 1,097,938 -0.01(-0.01%)
Aug 03, 2022 65.46 66.88 65.46 66.24 1,351,039 +1.08(+1.66%)
Aug 02, 2022 65.72 65.99 65.03 65.16 1,512,432 -0.90(-1.37%)
Aug 01, 2022 65.38 66.24 65.17 66.06 1,089,450 +0.26(+0.40%)
Jul 29, 2022 65.58 66.08 65.06 65.80 1,943,277 +0.18(+0.27%)
Jul 28, 2022 64.67 65.81 64.20 65.62 991,334 +0.58(+0.90%)
Jul 27, 2022 64.35 65.26 64.09 65.04 810,889 +1.19(+1.86%)
Jul 26, 2022 64.96 64.96 63.75 63.85 1,234,328 -1.54(-2.35%)
Jul 25, 2022 65.11 65.44 64.28 65.39 1,008,547 +0.41(+0.64%)
Jul 22, 2022 65.41 65.88 64.42 64.97 1,424,800 -0.25(-0.39%)
Jul 21, 2022 65.32 65.50 64.06 65.22 2,478,257 -0.78(-1.18%)
Jul 20, 2022 64.74 66.75 63.78 66.01 3,921,142 +2.50(+3.93%)
Jul 19, 2022 62.82 63.79 62.47 63.51 2,064,434 +1.81(+2.93%)
Jul 18, 2022 61.49 62.53 61.49 61.70 2,025,521 +0.47(+0.77%)
Jul 15, 2022 60.28 61.26 60.14 61.23 1,308,413 +1.68(+2.82%)
Jul 14, 2022 59.31 60.05 59.13 59.55 1,337,040 -0.90(-1.50%)
Jul 13, 2022 59.45 60.66 59.24 60.46 1,257,021 -0.04(-0.06%)
Jul 12, 2022 60.17 60.98 59.88 60.50 1,023,608 +0.06(+0.09%)
Jul 11, 2022 60.10 60.50 59.80 60.44 1,195,783 -0.29(-0.48%)
Jul 08, 2022 60.76 61.80 60.18 60.73 2,173,020 +0.58(+0.97%)
Jul 07, 2022 60.18 60.42 59.13 60.15 1,415,847 +0.39(+0.65%)
Jul 06, 2022 60.36 60.70 58.63 59.76 1,419,000 -0.52(-0.86%)
Jul 05, 2022 58.66 60.30 57.76 60.28 2,021,240 -0.31(-0.51%)
Jul 01, 2022 59.80 60.85 59.22 60.59 1,874,039 +0.66(+1.10%)
Jun 30, 2022 59.12 60.44 58.82 59.93 1,525,794 +0.27(+0.46%)
Jun 29, 2022 59.83 59.92 58.91 59.66 1,178,842 -0.32(-0.53%)
Jun 28, 2022 61.64 62.01 59.87 59.98 1,351,373 -1.03(-1.68%)
Jun 27, 2022 61.31 61.36 60.32 61.00 1,361,527 +0.14(+0.23%)
Jun 24, 2022 59.59 61.16 59.39 60.86 2,506,168 +1.90(+3.23%)
Jun 23, 2022 58.63 59.36 58.10 58.96 1,434,719 -0.54(-0.90%)
Jun 22, 2022 59.33 60.26 59.03 59.50 1,475,110 -0.35(-0.58%)
Jun 21, 2022 60.35 60.80 59.22 59.85 2,031,035 +0.40(+0.67%)
Jun 17, 2022 59.09 59.93 58.71 59.45 3,615,630 +1.01(+1.72%)
Jun 16, 2022 60.17 60.70 58.10 58.44 2,257,498 -3.20(-5.20%)
Jun 15, 2022 61.80 62.32 60.89 61.64 1,556,103 +0.45(+0.74%)
Jun 14, 2022 61.60 62.28 60.60 61.19 2,333,987 -1.00(-1.61%)
Jun 13, 2022 62.85 62.88 61.35 62.19 1,743,427 -1.87(-2.91%)
Jun 10, 2022 64.14 64.77 62.74 64.06 2,390,016 -1.75(-2.66%)
Jun 09, 2022 66.72 66.81 65.75 65.81 1,258,697 -0.90(-1.36%)
Jun 08, 2022 67.30 67.52 66.55 66.71 1,332,134 -0.96(-1.42%)
Jun 07, 2022 67.24 67.75 66.51 67.67 1,895,954 -0.18(-0.26%)
Jun 06, 2022 67.06 67.94 66.63 67.85 1,589,300 +1.03(+1.54%)
Jun 03, 2022 67.63 68.22 66.66 66.83 1,446,072 -1.52(-2.22%)
Jun 02, 2022 68.00 68.71 67.70 68.35 1,568,517 +0.32(+0.47%)
Jun 01, 2022 69.68 69.93 67.78 68.03 1,536,106 -1.58(-2.27%)
May 31, 2022 69.90 70.26 68.94 69.61 4,239,559 -0.36(-0.52%)
May 27, 2022 68.64 70.01 68.40 69.97 2,196,339 +1.83(+2.68%)
May 26, 2022 67.56 68.56 67.56 68.14 1,828,139 +0.90(+1.33%)
May 25, 2022 64.71 67.67 64.52 67.25 2,238,747 +2.44(+3.76%)
May 24, 2022 67.66 67.67 61.96 64.81 4,291,400 -5.96(-8.42%)
May 23, 2022 70.72 71.31 69.92 70.77 1,311,609 +0.94(+1.35%)
May 20, 2022 70.47 70.87 68.49 69.83 1,467,373 -0.05(-0.07%)
May 19, 2022 70.92 71.60 69.64 69.88 1,709,327 -1.96(-2.73%)
May 18, 2022 73.38 73.80 71.59 71.84 1,380,228 -2.46(-3.31%)
May 17, 2022 73.14 74.64 72.97 74.30 1,371,856 +2.46(+3.43%)
May 16, 2022 71.84 72.12 71.03 71.84 1,040,275 -0.01(-0.01%)
May 13, 2022 70.99 72.07 70.80 71.84 1,272,491 +1.38(+1.96%)
May 12, 2022 69.80 70.48 68.96 70.46 1,654,523 +0.71(+1.02%)
May 11, 2022 70.44 72.02 69.52 69.75 1,345,777 -0.80(-1.14%)
May 10, 2022 72.71 73.20 69.58 70.56 1,496,336 -1.62(-2.25%)
May 09, 2022 71.26 72.81 71.17 72.18 1,709,593 -0.01(-0.01%)
May 06, 2022 72.08 73.03 70.91 72.19 1,585,040 -0.47(-0.64%)
May 05, 2022 74.07 74.30 71.87 72.66 1,049,501 -1.62(-2.19%)
May 04, 2022 72.95 74.46 72.01 74.28 1,324,909 +1.32(+1.80%)
May 03, 2022 71.85 73.48 71.41 72.96 1,529,094 +1.32(+1.85%)
May 02, 2022 71.66 72.26 70.34 71.64 1,236,733 +0.62(+0.87%)
Apr 29, 2022 73.24 73.43 70.88 71.02 1,491,331 -2.37(-3.23%)
Apr 28, 2022 74.03 74.39 72.51 73.39 1,369,499 +0.13(+0.18%)
Apr 27, 2022 73.37 74.14 72.37 73.26 1,583,229 +0.03(+0.04%)
Apr 26, 2022 73.20 74.80 73.00 73.23 1,790,806 -0.56(-0.76%)
Apr 25, 2022 73.52 73.84 72.51 73.79 1,636,984 +0.08(+0.11%)
Apr 22, 2022 75.73 75.87 73.65 73.71 1,691,214 -2.25(-2.96%)
Apr 21, 2022 79.10 79.33 75.55 75.96 2,441,641 -2.80(-3.55%)
Apr 20, 2022 80.23 81.63 78.55 78.76 4,405,413 +3.36(+4.45%)
Apr 19, 2022 73.75 75.67 73.49 75.40 2,829,300 +2.07(+2.82%)
Apr 18, 2022 73.18 74.06 72.96 73.33 1,741,405 -0.08(-0.11%)
Apr 14, 2022 73.12 74.08 73.03 73.41 1,833,787 +0.54(+0.74%)
Apr 13, 2022 72.55 73.17 72.39 72.87 1,832,296 +0.18(+0.24%)
Apr 12, 2022 72.95 73.86 72.35 72.69 1,063,641 -0.23(-0.32%)
Apr 11, 2022 72.47 74.16 72.18 72.93 1,399,437 +0.24(+0.33%)
Apr 08, 2022 73.38 75.17 72.51 72.68 2,372,798 -0.91(-1.24%)
Apr 07, 2022 74.58 74.58 72.49 73.60 2,093,615 -0.98(-1.31%)
Apr 06, 2022 75.47 75.61 74.26 74.58 1,613,701 -1.29(-1.70%)
Apr 05, 2022 76.57 77.10 75.66 75.87 1,978,957 -0.67(-0.88%)
Apr 04, 2022 76.57 76.75 75.17 76.54 1,770,683 -0.62(-0.80%)
Apr 01, 2022 80.07 80.16 76.71 77.15 2,084,692 -2.03(-2.57%)
Mar 31, 2022 80.12 80.90 79.12 79.19 2,208,460 -1.36(-1.69%)
Mar 30, 2022 80.86 81.64 80.46 80.55 1,311,277 -0.41(-0.51%)
Mar 29, 2022 79.63 81.45 79.44 80.96 1,569,491 +1.84(+2.32%)
Mar 28, 2022 79.63 79.63 77.98 79.12 1,357,919 -0.81(-1.02%)
Mar 25, 2022 78.31 80.00 78.25 79.93 1,476,108 +1.58(+2.01%)
Mar 24, 2022 77.34 78.53 76.95 78.36 1,342,197 +1.34(+1.74%)
Mar 23, 2022 78.02 78.33 76.94 77.01 1,234,813 -1.47(-1.88%)
Mar 22, 2022 78.70 79.49 77.98 78.49 1,338,034 +0.32(+0.41%)
Mar 21, 2022 78.52 79.51 77.56 78.17 1,626,745 -0.40(-0.51%)
Mar 18, 2022 79.49 79.68 76.98 78.57 7,542,388 -0.49(-0.61%)
Mar 17, 2022 77.40 79.75 77.40 79.06 2,208,919 +0.63(+0.81%)
Mar 16, 2022 75.70 78.44 75.57 78.42 3,268,759 +3.11(+4.12%)
Mar 15, 2022 74.34 75.48 73.91 75.32 2,309,260 +1.10(+1.48%)
Mar 14, 2022 70.96 74.36 70.73 74.21 3,354,524 +3.08(+4.33%)
Mar 11, 2022 72.65 72.65 71.05 71.14 1,908,025 -0.64(-0.90%)
Mar 10, 2022 70.63 71.78 2,704,652 +0.05(+0.06%)
Mar 09, 2022 71.34 72.32 70.37 71.73 2,060,087 +2.52(+3.64%)
Mar 08, 2022 69.89 70.98 67.65 69.21 2,900,970 -0.19(-0.28%)
Mar 07, 2022 73.32 73.65 69.32 69.41 3,006,354 -4.28(-5.81%)
Mar 04, 2022 75.54 76.03 73.37 73.69 3,767,961 -3.22(-4.18%)
Mar 03, 2022 77.25 77.67 76.02 76.90 1,870,366 -0.48(-0.62%)
Mar 02, 2022 76.19 77.84 76.19 77.38 1,638,928 +1.94(+2.57%)
Mar 01, 2022 76.97 77.21 75.13 75.44 1,642,912 -2.09(-2.69%)
Feb 28, 2022 76.48 78.36 76.16 77.53 2,314,369 -0.34(-0.44%)
Feb 25, 2022 75.94 78.45 77.15 77.87 1,882,146 +1.97(+2.59%)
Feb 24, 2022 74.91 76.14 74.31 75.91 2,204,998 -0.62(-0.81%)
Feb 23, 2022 78.01 78.17 76.38 76.52 1,839,137 -1.20(-1.55%)
Feb 22, 2022 77.44 78.53 77.24 77.73 1,637,575 -0.02(-0.02%)
Feb 18, 2022 77.74 0 -0.31(-0.40%)
Feb 17, 2022 78.90 79.14 77.61 78.06 1,613,675 -1.74(-2.18%)
Feb 16, 2022 79.00 80.47 78.69 79.80 1,820,845 -0.07(-0.09%)
Feb 15, 2022 79.20 80.31 79.04 79.87 1,750,661 +1.55(+1.98%)
Feb 14, 2022 78.59 78.77 77.22 78.32 1,979,018 -0.06(-0.07%)
Feb 11, 2022 79.56 80.09 77.86 78.37 2,304,987 -1.43(-1.79%)
Feb 10, 2022 83.83 84.67 79.49 79.81 4,180,484 -3.48(-4.18%)
Feb 09, 2022 82.53 83.62 79.88 83.29 6,346,584 +10.35(+14.19%)
Feb 08, 2022 72.11 73.39 71.85 72.94 3,142,759 +1.40(+1.95%)
Feb 07, 2022 71.14 71.91 70.77 71.54 2,246,109 +0.62(+0.87%)
Feb 04, 2022 71.67 71.97 70.80 70.92 1,918,676 -0.87(-1.21%)
Feb 03, 2022 71.64 72.25 71.79 2,265,066 +0.48(+0.67%)
Feb 02, 2022 70.35 71.72 70.27 71.31 1,452,467 +0.70(+0.99%)
Feb 01, 2022 69.81 70.81 69.51 70.61 1,445,742 +0.96(+1.38%)
Jan 31, 2022 68.39 69.88 69.65 2,332,715 +0.67(+0.98%)
Jan 28, 2022 67.50 68.99 66.96 68.97 1,311,774 +1.24(+1.83%)
Jan 27, 2022 70.37 70.91 67.37 67.73 2,139,879 -2.14(-3.07%)
Jan 26, 2022 70.23 70.61 69.14 69.88 1,730,471 +0.12(+0.17%)
Jan 25, 2022 69.01 70.14 67.77 69.76 1,750,090 -0.12(-0.17%)
Jan 24, 2022 68.83 70.09 68.29 69.88 1,802,760 +0.01(+0.01%)
Jan 21, 2022 69.58 70.86 68.95 69.87 1,787,690 +0.06(+0.08%)
Jan 20, 2022 71.11 71.87 69.69 69.81 1,541,665 -1.32(-1.86%)
Jan 19, 2022 72.86 72.93 71.11 71.14 1,752,334 -1.77(-2.43%)
Jan 18, 2022 73.29 73.77 72.49 72.91 2,217,981 -0.66(-0.89%)
Jan 14, 2022 73.57 0 +0.66(+0.90%)
Jan 13, 2022 71.27 73.33 70.94 72.91 2,013,717 +1.75(+2.45%)
Jan 12, 2022 71.61 71.98 70.52 71.16 2,689,987 -0.48(-0.67%)
Jan 11, 2022 72.01 72.67 70.93 71.64 2,436,867 -0.22(-0.31%)
Jan 10, 2022 72.56 73.01 71.39 71.87 2,100,644 -0.58(-0.80%)
Jan 07, 2022 72.09 73.23 72.04 72.45 2,266,264 +0.56(+0.78%)
Jan 06, 2022 70.51 71.96 70.43 71.88 2,943,253 +1.86(+2.65%)
Jan 05, 2022 70.29 71.09 69.81 70.03 3,095,748 +0.23(+0.33%)
Jan 04, 2022 68.87 70.50 68.77 69.80 1,877,506 +1.51(+2.21%)
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.