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

Omnicom Group (NY: OMC )

93.25 -2.64 (-2.75%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 73.23 73.41 70.87 71.01 1,491,671 -2.37(-3.23%)
Apr 28, 2022 74.01 74.37 72.49 73.38 1,369,811 +0.13(+0.18%)
Apr 27, 2022 73.35 74.12 72.35 73.25 1,583,590 +0.03(+0.04%)
Apr 26, 2022 73.18 74.78 72.98 73.22 1,791,214 -0.56(-0.76%)
Apr 25, 2022 73.51 73.82 72.50 73.78 1,637,358 +0.08(+0.11%)
Apr 22, 2022 75.72 75.86 73.63 73.69 1,691,599 -2.25(-2.96%)
Apr 21, 2022 79.08 79.31 75.53 75.94 2,442,198 -2.80(-3.55%)
Apr 20, 2022 80.21 81.61 78.53 78.74 4,406,418 +3.36(+4.45%)
Apr 19, 2022 73.73 75.65 73.47 75.38 2,829,946 +2.07(+2.82%)
Apr 18, 2022 73.16 74.05 72.95 73.31 1,741,803 -0.08(-0.11%)
Apr 14, 2022 73.11 74.07 73.01 73.40 1,834,205 +0.54(+0.74%)
Apr 13, 2022 72.54 73.15 72.38 72.85 1,832,714 +0.18(+0.24%)
Apr 12, 2022 72.94 73.84 72.33 72.68 1,063,883 -0.23(-0.32%)
Apr 11, 2022 72.45 74.15 72.16 72.91 1,399,756 +0.24(+0.33%)
Apr 08, 2022 73.37 75.15 72.49 72.67 2,373,339 -0.91(-1.24%)
Apr 07, 2022 74.56 74.56 72.47 73.58 2,094,092 -0.98(-1.31%)
Apr 06, 2022 75.46 75.60 74.24 74.56 1,614,069 -1.29(-1.70%)
Apr 05, 2022 76.56 77.08 75.64 75.85 1,979,408 -0.67(-0.88%)
Apr 04, 2022 76.56 76.73 75.15 76.52 1,771,087 -0.62(-0.80%)
Apr 01, 2022 80.05 80.14 76.69 77.14 2,085,168 -2.03(-2.57%)
Mar 31, 2022 80.10 80.88 79.10 79.17 2,208,964 -1.36(-1.69%)
Mar 30, 2022 80.84 81.62 80.45 80.53 1,311,576 -0.41(-0.51%)
Mar 29, 2022 79.61 81.44 79.42 80.94 1,569,849 +1.84(+2.32%)
Mar 28, 2022 79.62 79.62 77.97 79.10 1,358,229 -0.81(-1.02%)
Mar 25, 2022 78.29 79.98 78.24 79.91 1,476,444 +1.58(+2.01%)
Mar 24, 2022 77.32 78.52 76.93 78.34 1,342,503 +1.34(+1.74%)
Mar 23, 2022 78.00 78.31 76.92 77.00 1,235,095 -1.47(-1.88%)
Mar 22, 2022 78.68 79.48 77.97 78.47 1,338,340 +0.32(+0.41%)
Mar 21, 2022 78.50 79.50 77.55 78.15 1,627,116 -0.40(-0.51%)
Mar 18, 2022 79.47 79.66 76.97 78.55 7,544,108 -0.48(-0.61%)
Mar 17, 2022 77.38 79.73 77.38 79.04 2,209,422 +0.63(+0.81%)
Mar 16, 2022 75.68 78.42 75.55 78.40 3,269,504 +3.11(+4.12%)
Mar 15, 2022 74.33 75.47 73.89 75.30 2,309,787 +1.10(+1.48%)
Mar 14, 2022 70.94 74.35 70.71 74.20 3,355,290 +3.08(+4.33%)
Mar 11, 2022 72.63 72.63 71.04 71.12 1,908,460 -0.64(-0.90%)
Mar 10, 2022 70.62 71.76 2,705,268 +0.05(+0.06%)
Mar 09, 2022 71.32 72.30 70.35 71.72 2,060,557 +2.52(+3.64%)
Mar 08, 2022 69.87 70.96 67.64 69.20 2,901,632 -0.19(-0.28%)
Mar 07, 2022 73.30 73.63 69.30 69.39 3,007,040 -4.28(-5.81%)
Mar 04, 2022 75.53 76.01 73.35 73.67 3,768,821 -3.22(-4.18%)
Mar 03, 2022 77.24 77.65 76.00 76.89 1,870,793 -0.48(-0.62%)
Mar 02, 2022 76.17 77.82 76.17 77.37 1,639,302 +1.94(+2.57%)
Mar 01, 2022 76.95 77.19 75.11 75.43 1,643,287 -2.09(-2.69%)
Feb 28, 2022 76.46 78.34 76.15 77.51 2,314,897 -0.34(-0.44%)
Feb 25, 2022 75.92 78.43 77.14 77.86 1,882,575 +1.97(+2.59%)
Feb 24, 2022 74.89 76.12 74.29 75.89 2,205,501 -0.62(-0.81%)
Feb 23, 2022 77.99 78.15 76.36 76.51 1,839,557 -1.20(-1.55%)
Feb 22, 2022 77.42 78.51 77.22 77.71 1,637,948 -0.02(-0.02%)
Feb 18, 2022 77.73 0 -0.31(-0.40%)
Feb 17, 2022 78.88 79.12 77.60 78.04 1,614,043 -1.74(-2.18%)
Feb 16, 2022 78.98 80.45 78.67 79.78 1,821,260 -0.07(-0.09%)
Feb 15, 2022 79.19 80.30 79.02 79.85 1,751,060 +1.55(+1.98%)
Feb 14, 2022 78.57 78.75 77.20 78.30 1,979,470 -0.06(-0.07%)
Feb 11, 2022 79.54 80.07 77.84 78.35 2,305,513 -1.43(-1.79%)
Feb 10, 2022 83.81 84.65 79.47 79.79 4,181,438 -3.48(-4.18%)
Feb 09, 2022 82.51 83.60 79.86 83.27 6,348,032 +10.35(+14.19%)
Feb 08, 2022 72.09 73.37 71.84 72.92 3,143,475 +1.40(+1.95%)
Feb 07, 2022 71.12 71.90 70.75 71.53 2,246,622 +0.62(+0.87%)
Feb 04, 2022 71.66 71.95 70.79 70.91 1,919,113 -0.87(-1.21%)
Feb 03, 2022 71.63 72.23 71.78 2,265,583 +0.48(+0.67%)
Feb 02, 2022 70.33 71.70 70.25 71.30 1,452,798 +0.70(+0.99%)
Feb 01, 2022 69.79 70.80 69.49 70.59 1,446,072 +0.96(+1.38%)
Jan 31, 2022 68.38 69.86 69.63 2,333,247 +0.67(+0.98%)
Jan 28, 2022 67.49 68.98 66.95 68.96 1,312,073 +1.24(+1.83%)
Jan 27, 2022 70.35 70.89 67.36 67.72 2,140,367 -2.14(-3.07%)
Jan 26, 2022 70.21 70.59 69.12 69.86 1,730,866 +0.12(+0.17%)
Jan 25, 2022 68.99 70.13 67.76 69.74 1,750,489 -0.12(-0.17%)
Jan 24, 2022 68.81 70.08 68.27 69.86 1,803,171 +0.01(+0.01%)
Jan 21, 2022 69.57 70.84 68.94 69.85 1,788,097 +0.06(+0.08%)
Jan 20, 2022 71.09 71.85 69.68 69.80 1,542,017 -1.32(-1.86%)
Jan 19, 2022 72.84 72.91 71.09 71.12 1,752,734 -1.77(-2.43%)
Jan 18, 2022 73.27 73.75 72.48 72.89 2,218,487 -0.66(-0.89%)
Jan 14, 2022 73.55 0 +0.66(+0.90%)
Jan 13, 2022 71.25 73.31 70.93 72.89 2,014,177 +1.75(+2.45%)
Jan 12, 2022 71.59 71.96 70.50 71.15 2,690,600 -0.48(-0.67%)
Jan 11, 2022 72.00 72.65 70.92 71.63 2,437,423 -0.22(-0.31%)
Jan 10, 2022 72.55 73.00 71.37 71.85 2,101,123 -0.58(-0.80%)
Jan 07, 2022 72.07 73.22 72.03 72.43 2,266,781 +0.56(+0.78%)
Jan 06, 2022 70.49 71.94 70.41 71.87 2,943,924 +1.86(+2.65%)
Jan 05, 2022 70.27 71.07 69.79 70.01 3,096,455 +0.23(+0.33%)
Jan 04, 2022 68.86 70.49 68.76 69.78 1,877,935 +1.51(+2.21%)
Jan 03, 2022 68.04 68.63 67.76 68.27 1,657,480 +0.57(+0.85%)
Dec 31, 2021 68.01 68.38 67.53 67.70 1,235,313 -0.45(-0.66%)
Dec 30, 2021 68.27 68.81 68.09 68.15 936,432 +0.20(+0.30%)
Dec 29, 2021 68.07 68.38 67.65 67.95 1,293,640 +0.01(+0.01%)
Dec 28, 2021 67.16 68.10 67.03 67.94 1,021,857 +0.54(+0.80%)
Dec 27, 2021 66.59 67.41 66.28 67.41 1,037,728 +0.70(+1.05%)
Dec 23, 2021 66.48 66.99 66.00 66.70 1,433,124 +0.57(+0.87%)
Dec 22, 2021 66.71 66.99 65.95 66.13 2,542,303 -0.62(-0.93%)
Dec 21, 2021 65.56 66.92 65.34 66.75 1,960,275 +1.64(+2.53%)
Dec 20, 2021 65.90 66.21 64.74 65.10 2,200,798 -1.73(-2.59%)
Dec 17, 2021 67.45 67.60 66.39 66.83 4,379,339 -0.60(-0.90%)
Dec 16, 2021 67.08 67.99 66.81 67.44 2,904,147 +1.03(+1.56%)
Dec 15, 2021 66.16 66.55 65.37 66.40 3,094,157 +0.41(+0.62%)
Dec 14, 2021 64.96 66.24 64.70 65.99 4,026,109 +0.79(+1.21%)
Dec 13, 2021 64.65 65.64 64.01 65.20 2,554,985 +0.31(+0.48%)
Dec 10, 2021 64.30 65.13 64.18 64.89 2,522,850 +1.02(+1.60%)
Dec 09, 2021 63.52 64.76 63.37 63.87 1,701,986 -0.17(-0.27%)
Dec 08, 2021 64.08 65.12 64.03 64.04 2,333,836 +0.09(+0.14%)
Dec 07, 2021 64.20 64.43 63.82 63.95 2,221,507 +0.22(+0.34%)
Dec 06, 2021 64.33 65.07 63.69 63.73 2,351,463 +0.55(+0.87%)
Dec 03, 2021 63.44 64.53 62.92 63.18 2,900,206 -0.05(-0.07%)
Dec 02, 2021 61.25 63.87 61.16 63.23 2,877,119 +2.31(+3.79%)
Dec 01, 2021 62.73 63.22 60.91 60.92 2,728,831 -0.68(-1.10%)
Nov 30, 2021 61.22 61.99 60.49 61.60 5,696,366 -0.15(-0.24%)
Nov 29, 2021 62.38 62.51 61.31 61.74 2,274,772 -0.26(-0.41%)
Nov 26, 2021 61.16 62.03 60.18 62.00 1,682,543 -1.09(-1.73%)
Nov 24, 2021 63.14 63.60 62.49 63.09 1,934,193 -0.16(-0.25%)
Nov 23, 2021 62.04 63.60 62.04 63.25 1,717,486 +0.92(+1.48%)
Nov 22, 2021 61.62 62.48 61.32 62.32 1,586,320 +0.90(+1.46%)
Nov 19, 2021 61.54 61.86 60.79 61.42 1,703,317 -0.54(-0.87%)
Nov 18, 2021 63.19 62.20 61.87 61.96 1,835,803 -1.31(-2.07%)
Nov 17, 2021 62.29 63.57 62.29 63.27 1,899,410 +0.99(+1.59%)
Nov 16, 2021 63.17 63.18 62.24 62.28 1,202,950 -0.89(-1.41%)
Nov 15, 2021 63.14 63.97 62.92 63.17 1,246,076 +0.09(+0.15%)
Nov 12, 2021 63.87 63.89 62.52 63.08 1,314,314 -0.61(-0.96%)
Nov 11, 2021 63.17 64.00 62.71 63.69 1,694,594 +0.38(+0.59%)
Nov 10, 2021 63.16 63.12 63.32 970,065 +0.18(+0.29%)
Nov 09, 2021 63.00 63.32 62.38 63.14 1,249,700 -0.03(-0.04%)
Nov 08, 2021 63.33 63.46 62.45 63.16 1,667,366 +0.20(+0.32%)
Nov 05, 2021 62.76 63.18 62.45 62.96 1,494,485 +1.07(+1.73%)
Nov 04, 2021 62.30 62.57 61.30 61.89 1,371,372 -0.34(-0.54%)
Nov 03, 2021 61.90 62.72 60.79 62.23 3,741,647 +0.12(+0.19%)
Nov 02, 2021 62.87 63.03 61.32 62.11 2,377,612 -1.00(-1.58%)
Nov 01, 2021 62.84 63.52 63.15 63.11 1,365,445 +0.81(+1.29%)
Oct 29, 2021 63.26 63.29 62.04 62.30 1,873,348 -0.86(-1.36%)
Oct 28, 2021 63.24 63.61 62.70 63.16 1,731,236 +0.00(+0.00%)
Oct 27, 2021 65.04 65.05 63.14 63.16 1,421,384 -1.85(-2.84%)
Oct 26, 2021 64.43 65.01 1,848,536 +0.79(+1.23%)
Oct 25, 2021 64.79 65.00 63.67 64.22 2,257,723 -0.71(-1.10%)
Oct 22, 2021 66.35 66.65 64.43 64.94 2,774,994 -1.31(-1.98%)
Oct 21, 2021 68.53 68.53 65.58 66.25 2,713,877 -2.14(-3.13%)
Oct 20, 2021 67.26 68.53 65.19 68.39 5,263,168 -1.59(-2.28%)
Oct 19, 2021 70.23 70.47 69.48 69.98 2,108,409 +0.05(+0.08%)
Oct 18, 2021 69.58 70.82 69.25 69.93 2,296,813 -0.15(-0.21%)
Oct 15, 2021 70.44 71.05 69.92 70.07 1,641,555 +0.08(+0.12%)
Oct 14, 2021 68.69 70.05 68.59 69.99 1,812,037 +2.00(+2.95%)
Oct 13, 2021 67.34 68.20 66.95 67.99 1,410,969 +0.48(+0.70%)
Oct 12, 2021 68.83 69.03 67.23 67.51 1,704,921 -1.37(-1.99%)
Oct 11, 2021 69.00 69.26 68.42 68.88 1,238,833 +0.05(+0.07%)
Oct 08, 2021 69.39 69.89 68.73 68.84 914,235 -0.22(-0.32%)
Oct 07, 2021 69.23 69.65 68.84 69.06 2,278,943 +0.20(+0.29%)
Oct 06, 2021 68.33 68.98 67.91 68.86 1,865,416 -0.28(-0.41%)
Oct 05, 2021 68.37 69.39 67.62 69.14 1,522,166 +1.51(+2.23%)
Oct 04, 2021 67.53 68.60 67.50 67.63 1,601,352 -0.21(-0.31%)
Oct 01, 2021 66.58 68.63 66.42 67.84 1,321,415 +1.53(+2.30%)
Sep 30, 2021 67.54 67.54 66.23 66.31 1,588,566 -1.00(-1.48%)
Sep 29, 2021 67.78 68.13 67.13 67.31 1,426,245 -0.33(-0.49%)
Sep 28, 2021 69.46 69.97 67.43 67.64 1,963,625 -1.72(-2.48%)
Sep 27, 2021 68.82 69.72 68.82 69.36 1,326,894 +0.97(+1.42%)
Sep 24, 2021 67.89 68.80 67.70 68.39 1,503,152 +0.52(+0.77%)
Sep 23, 2021 66.98 67.95 66.95 67.87 2,230,369 +1.57(+2.37%)
Sep 22, 2021 65.38 66.81 65.14 66.29 2,810,102 +1.46(+2.24%)
Sep 21, 2021 66.18 66.61 64.79 64.84 2,242,224 -0.58(-0.88%)
Sep 20, 2021 65.53 66.24 64.89 65.41 1,855,883 -0.83(-1.26%)
Sep 17, 2021 66.33 67.03 65.92 66.25 2,356,308 -0.19(-0.29%)
Sep 16, 2021 67.17 67.50 66.28 66.44 1,209,147 -0.56(-0.84%)
Sep 15, 2021 65.62 67.14 65.47 67.00 1,676,044 +1.32(+2.01%)
Sep 14, 2021 65.89 66.17 65.14 65.68 1,521,348 -0.05(-0.07%)
Sep 13, 2021 65.58 66.05 65.20 65.72 1,274,911 +0.76(+1.17%)
Sep 10, 2021 65.70 65.73 64.91 64.96 1,204,048 -0.41(-0.62%)
Sep 09, 2021 65.70 66.28 65.14 65.37 1,365,211 -0.57(-0.87%)
Sep 08, 2021 66.25 66.85 65.88 65.94 1,087,562 -0.30(-0.45%)
Sep 07, 2021 66.82 67.31 66.12 66.24 1,113,858 -0.60(-0.90%)
Sep 03, 2021 67.38 67.46 66.38 66.84 1,173,546 -0.54(-0.81%)
Sep 02, 2021 66.88 67.43 66.50 67.38 1,298,987 +0.86(+1.29%)
Sep 01, 2021 66.71 66.81 65.95 66.52 1,128,419 +0.15(+0.23%)
Aug 31, 2021 65.28 66.43 65.28 66.36 1,973,150 +0.99(+1.51%)
Aug 30, 2021 66.67 66.67 65.34 65.38 1,312,043 -0.96(-1.45%)
Aug 27, 2021 65.15 66.44 65.07 66.34 1,440,052 +1.30(+1.99%)
Aug 26, 2021 65.77 65.77 64.81 65.04 1,062,042 -0.73(-1.10%)
Aug 25, 2021 65.67 66.19 64.74 65.77 1,208,489 -0.03(-0.04%)
Aug 24, 2021 66.07 66.43 65.62 65.79 1,053,496 -0.02(-0.03%)
Aug 23, 2021 65.41 66.03 65.13 65.81 1,147,213 +0.88(+1.35%)
Aug 20, 2021 64.35 64.97 63.75 64.93 2,510,053 +0.47(+0.73%)
Aug 19, 2021 65.51 65.71 64.29 64.46 1,926,225 -1.67(-2.52%)
Aug 18, 2021 67.50 67.52 66.10 66.13 1,692,914 -1.57(-2.32%)
Aug 17, 2021 68.21 68.72 67.15 67.70 1,402,995 -0.98(-1.43%)
Aug 16, 2021 68.01 68.94 67.44 68.68 1,267,012 +0.29(+0.42%)
Aug 13, 2021 68.98 69.34 68.26 68.39 794,922 -0.62(-0.89%)
Aug 12, 2021 69.40 69.40 67.90 69.00 1,277,509 -0.11(-0.16%)
Aug 11, 2021 67.78 69.32 67.52 69.11 1,324,122 +1.26(+1.86%)
Aug 10, 2021 66.61 68.28 66.60 67.85 992,442 +1.39(+2.09%)
Aug 09, 2021 66.85 67.06 65.99 66.46 1,240,838 -0.68(-1.01%)
Aug 06, 2021 67.25 67.74 66.67 67.14 1,452,834 +0.45(+0.68%)
Aug 05, 2021 65.24 66.77 65.24 66.69 2,264,894 +1.87(+2.88%)
Aug 04, 2021 65.60 66.20 64.72 64.82 1,575,021 -1.22(-1.85%)
Aug 03, 2021 66.39 66.39 64.97 66.05 2,542,073 -0.14(-0.21%)
Aug 02, 2021 66.36 67.61 66.06 66.18 1,108,205 +0.18(+0.27%)
Jul 30, 2021 66.31 67.10 65.79 66.00 2,112,924 -0.37(-0.56%)
Jul 29, 2021 66.65 67.29 66.34 66.37 1,314,956 +0.37(+0.56%)
Jul 28, 2021 66.67 66.85 65.35 66.00 1,108,114 -0.59(-0.88%)
Jul 27, 2021 65.82 66.66 65.27 66.59 1,220,494 +0.18(+0.27%)
Jul 26, 2021 65.62 66.59 65.59 66.41 2,770,336 +0.88(+1.34%)
Jul 23, 2021 65.50 65.84 64.55 65.53 1,829,115 +0.27(+0.42%)
Jul 22, 2021 67.18 67.21 64.59 65.26 2,993,976 -1.54(-2.31%)
Jul 21, 2021 66.45 68.18 66.36 66.80 3,940,257 +0.57(+0.86%)
Jul 20, 2021 70.29 70.29 65.64 66.23 5,357,228 -2.98(-4.31%)
Jul 19, 2021 69.06 69.75 68.53 69.21 3,370,060 -0.99(-1.41%)
Jul 16, 2021 71.49 71.59 70.11 70.20 1,494,409 -0.98(-1.38%)
Jul 15, 2021 70.73 71.87 70.69 71.18 1,517,236 -0.27(-0.38%)
Jul 14, 2021 70.96 71.88 70.81 71.45 1,630,102 +0.85(+1.21%)
Jul 13, 2021 72.12 72.30 70.52 70.60 1,171,248 -1.58(-2.19%)
Jul 12, 2021 71.82 72.42 71.26 72.17 1,441,994 -0.38(-0.52%)
Jul 09, 2021 71.88 72.59 71.62 72.56 1,677,943 +1.58(+2.22%)
Jul 08, 2021 70.90 71.47 70.32 70.98 1,467,992 -0.93(-1.30%)
Jul 07, 2021 70.95 72.20 70.91 71.91 1,107,500 +0.42(+0.58%)
Jul 06, 2021 72.97 73.26 70.95 71.49 1,584,598 -1.82(-2.48%)
Jul 02, 2021 73.59 73.97 73.03 73.32 960,781 -0.10(-0.14%)
Jul 01, 2021 73.08 73.82 72.83 73.42 983,960 +0.92(+1.26%)
Jun 30, 2021 71.30 72.65 71.22 72.50 1,104,747 +0.97(+1.36%)
Jun 29, 2021 71.51 72.14 71.14 71.53 1,056,238 +0.34(+0.48%)
Jun 28, 2021 72.65 72.79 70.99 71.19 1,526,908 -1.54(-2.12%)
Jun 25, 2021 72.13 72.80 71.97 72.73 1,360,693 +0.58(+0.80%)
Jun 24, 2021 71.93 72.28 71.53 72.15 1,126,110 +0.50(+0.70%)
Jun 23, 2021 71.80 72.08 71.42 71.65 1,117,196 -0.06(-0.09%)
Jun 22, 2021 72.48 72.49 71.34 71.71 1,351,976 -0.63(-0.86%)
Jun 21, 2021 70.85 72.46 70.85 72.34 1,550,470 +1.98(+2.81%)
Jun 18, 2021 72.06 72.52 70.26 70.36 2,920,945 -2.89(-3.95%)
Jun 17, 2021 74.94 75.16 72.64 73.25 1,301,819 -1.66(-2.21%)
Jun 16, 2021 75.46 75.75 74.60 74.91 1,154,903 -0.48(-0.64%)
Jun 15, 2021 75.00 75.87 75.00 75.39 1,379,007 +0.55(+0.74%)
Jun 14, 2021 75.87 76.24 74.18 74.84 1,438,694 -1.12(-1.48%)
Jun 11, 2021 75.54 75.98 75.38 75.96 1,431,437 +0.78(+1.04%)
Jun 10, 2021 75.57 76.17 75.12 75.18 1,192,036 +0.11(+0.14%)
Jun 09, 2021 75.15 75.65 74.98 75.07 1,664,863 -0.13(-0.18%)
Jun 08, 2021 74.24 75.41 73.72 75.21 1,300,026 +0.81(+1.09%)
Jun 07, 2021 74.90 74.96 74.18 74.40 2,089,814 -0.02(-0.02%)
Jun 04, 2021 74.01 74.54 73.57 74.42 1,440,641 +0.60(+0.82%)
Jun 03, 2021 73.85 74.07 73.30 73.82 2,787,006 -0.47(-0.63%)
Jun 02, 2021 74.63 75.06 73.85 74.28 1,929,350 -0.33(-0.45%)
Jun 01, 2021 74.89 75.22 73.92 74.62 2,535,459 +0.70(+0.95%)
May 28, 2021 74.30 74.58 73.30 73.92 2,826,990 -0.34(-0.46%)
May 27, 2021 74.23 74.60 73.74 74.26 3,721,128 +0.67(+0.92%)
May 26, 2021 73.82 74.25 73.33 73.58 2,159,999 -0.11(-0.15%)
May 25, 2021 75.07 75.40 73.48 73.69 2,376,455 -1.09(-1.45%)
May 24, 2021 74.92 75.17 74.27 74.78 1,819,182 +0.28(+0.37%)
May 21, 2021 74.32 75.17 73.85 74.50 1,708,922 +0.24(+0.33%)
May 20, 2021 74.09 74.62 73.75 74.26 1,873,128 +0.41(+0.56%)
May 19, 2021 73.79 74.04 72.58 73.84 2,401,283 -0.60(-0.81%)
May 18, 2021 74.97 75.21 74.41 74.45 2,025,397 -0.25(-0.34%)
May 17, 2021 75.40 75.74 74.56 74.70 1,511,718 -0.48(-0.63%)
May 14, 2021 75.31 75.50 74.49 75.17 2,408,657 +0.19(+0.25%)
May 13, 2021 73.83 75.45 73.74 74.99 2,716,185 +1.16(+1.57%)
May 12, 2021 75.32 75.70 73.48 73.83 1,490,396 -1.44(-1.91%)
May 11, 2021 75.69 76.58 74.80 75.26 1,874,158 -0.95(-1.25%)
May 10, 2021 76.49 77.64 76.16 76.22 1,564,454 -0.14(-0.19%)
May 07, 2021 75.47 76.75 75.14 76.36 1,772,989 +0.59(+0.78%)
May 06, 2021 75.22 76.05 74.71 75.77 1,692,553 +1.02(+1.36%)
May 05, 2021 75.00 75.34 74.06 74.75 2,143,694 -0.34(-0.45%)
May 04, 2021 75.11 75.70 74.62 75.09 1,513,664 +0.02(+0.02%)
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.