Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Omnicom Group
(NY:
OMC
)
89.65
-0.31 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
9.502
9.526
9.205
9.250
5,897,923
-0.25(-2.64%)
Oct 30, 2002
9.582
9.646
9.393
9.500
6,965,487
-0.06(-0.60%)
Oct 29, 2002
9.367
9.703
9.155
9.558
12,028,861
+0.19(+2.06%)
Oct 28, 2002
9.662
9.703
9.229
9.366
7,697,237
-0.25(-2.62%)
Oct 25, 2002
9.499
9.683
9.430
9.617
6,781,693
+0.13(+1.34%)
Oct 24, 2002
10.16
10.16
9.349
9.491
13,607,310
-0.69(-6.74%)
Oct 23, 2002
10.08
10.18
9.719
10.18
6,367,066
+0.10(+0.96%)
Oct 22, 2002
9.855
10.42
9.683
10.08
9,984,385
+0.19(+1.88%)
Oct 21, 2002
9.462
10.02
9.313
9.894
7,553,317
+0.38(+4.03%)
Oct 18, 2002
9.285
9.550
9.053
9.510
10,244,811
+0.23(+2.44%)
Oct 17, 2002
9.757
9.630
9.134
9.284
19,066,932
-0.47(-4.84%)
Oct 16, 2002
9.829
9.829
9.550
9.756
5,639,366
-0.07(-0.73%)
Oct 15, 2002
9.550
9.853
9.550
9.828
9,504,962
+0.58(+6.28%)
Oct 14, 2002
9.000
9.406
8.924
9.247
5,028,172
+0.25(+2.75%)
Oct 11, 2002
8.988
9.205
8.878
9.000
9,468,203
+0.21(+2.39%)
Oct 10, 2002
8.274
8.860
8.234
8.789
8,974,451
+0.52(+6.33%)
Oct 09, 2002
8.131
8.419
7.969
8.266
8,461,385
+0.13(+1.64%)
Oct 08, 2002
8.290
8.330
7.744
8.133
1,090,304
-0.08(-0.94%)
Oct 07, 2002
8.279
8.488
8.202
8.210
6,527,496
-0.15(-1.82%)
Oct 04, 2002
8.394
8.579
8.186
8.362
8,072,613
+0.13(+1.56%)
Oct 03, 2002
8.391
8.659
8.186
8.234
12,686,782
-0.16(-1.87%)
Oct 02, 2002
9.072
9.073
8.330
8.391
14,625,655
-0.71(-7.80%)
Oct 01, 2002
8.951
9.171
8.590
9.101
7,195,697
+0.16(+1.83%)
Sep 30, 2002
8.967
9.117
8.635
8.937
10,949,148
-0.03(-0.32%)
Sep 27, 2002
9.736
9.736
8.892
8.966
10,889,026
-0.77(-7.90%)
Sep 26, 2002
9.427
9.741
9.386
9.735
373,818
+0.31(+3.29%)
Sep 25, 2002
8.992
9.515
8.992
9.425
1,651,032
+0.43(+4.84%)
Sep 24, 2002
8.871
9.110
8.852
8.990
5,665,221
-0.06(-0.62%)
Sep 23, 2002
9.229
9.229
8.852
9.046
7,471,388
-0.33(-3.53%)
Sep 20, 2002
9.117
9.502
8.921
9.377
7,962,960
+0.26(+2.85%)
Sep 19, 2002
9.582
9.595
9.115
9.117
8,354,846
-0.65(-6.67%)
Sep 18, 2002
9.695
9.791
9.555
9.768
4,647,189
-0.09(-0.94%)
Sep 17, 2002
9.951
10.02
9.796
9.861
4,584,885
+0.03(+0.26%)
Sep 16, 2002
9.919
9.975
9.711
9.836
5,628,774
-0.07(-0.66%)
Sep 13, 2002
10.09
10.14
9.833
9.902
6,843,996
-0.32(-3.09%)
Sep 12, 2002
10.24
10.38
10.11
10.22
7,441,794
-0.02(-0.20%)
Sep 11, 2002
10.10
10.27
10.10
10.24
4,391,746
+0.14(+1.35%)
Sep 10, 2002
9.861
10.15
9.823
10.10
4,038,799
+0.19(+1.94%)
Sep 09, 2002
9.582
9.951
9.435
9.910
4,383,646
+0.28(+2.90%)
Sep 06, 2002
9.470
9.739
9.470
9.630
4,859,019
+0.31(+3.36%)
Sep 05, 2002
9.133
9.446
9.044
9.317
6,586,684
+0.10(+1.10%)
Sep 04, 2002
9.004
9.245
8.972
9.216
7,469,831
+0.23(+2.54%)
Sep 03, 2002
9.486
9.496
8.972
8.988
6,516,282
-0.72(-7.44%)
Aug 30, 2002
9.590
9.911
9.558
9.711
4,383,335
-0.04(-0.41%)
Aug 29, 2002
9.534
9.841
9.418
9.751
3,981,791
+0.21(+2.19%)
Aug 28, 2002
9.630
9.711
9.438
9.542
4,821,949
-0.26(-2.64%)
Aug 27, 2002
10.27
10.39
9.659
9.800
5,073,030
-0.46(-4.44%)
Aug 26, 2002
9.991
10.33
9.847
10.26
4,995,463
+0.38(+3.82%)
Aug 23, 2002
10.24
10.34
9.818
9.879
6,695,092
-0.54(-5.15%)
Aug 22, 2002
9.871
10.48
9.799
10.42
6,887,297
+0.48(+4.88%)
Aug 21, 2002
10.43
10.56
9.815
9.930
8,888,473
-0.48(-4.58%)
Aug 20, 2002
10.19
10.46
10.01
10.41
7,816,236
+0.59(+6.02%)
Aug 16, 2002
9.406
9.853
9.271
9.817
7,448,648
+0.39(+4.17%)
Aug 15, 2002
9.077
9.590
8.963
9.423
8,980,681
+0.38(+4.15%)
Aug 14, 2002
8.512
9.101
8.186
9.048
13,132,249
+0.54(+6.30%)
Aug 13, 2002
8.948
9.016
8.512
8.512
10,060,083
-0.69(-7.50%)
Aug 12, 2002
8.868
9.280
8.789
9.202
5,165,862
+0.74(+8.79%)
Aug 07, 2002
8.748
8.884
8.266
8.459
10,866,597
-0.10(-1.13%)
Aug 06, 2002
9.383
8.691
8.059
8.555
14,352,455
+0.98(+12.90%)
Aug 05, 2002
8.025
8.282
7.544
7.577
12,059,701
-0.57(-7.05%)
Aug 02, 2002
8.430
8.483
7.667
8.152
11,666,257
-0.28(-3.31%)
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
.