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 (%)
Aug 30, 2002
9.592
9.913
9.560
9.713
4,382,335
-0.04(-0.41%)
Aug 29, 2002
9.536
9.843
9.421
9.753
3,980,883
+0.21(+2.19%)
Aug 28, 2002
9.633
9.713
9.440
9.544
4,820,849
-0.26(-2.64%)
Aug 27, 2002
10.27
10.39
9.661
9.803
5,071,873
-0.46(-4.44%)
Aug 26, 2002
9.994
10.33
9.849
10.26
4,994,324
+0.38(+3.82%)
Aug 23, 2002
10.24
10.35
9.820
9.881
6,693,565
-0.54(-5.15%)
Aug 22, 2002
9.873
10.48
9.801
10.42
6,885,726
+0.48(+4.88%)
Aug 21, 2002
10.44
10.56
9.817
9.933
8,886,446
-0.48(-4.58%)
Aug 20, 2002
10.19
10.47
10.01
10.41
7,814,454
+0.59(+6.02%)
Aug 16, 2002
9.408
9.856
9.273
9.819
7,446,949
+0.39(+4.17%)
Aug 15, 2002
9.079
9.592
8.965
9.425
8,978,633
+0.38(+4.15%)
Aug 14, 2002
8.514
9.103
8.188
9.050
13,129,254
+0.54(+6.30%)
Aug 13, 2002
8.950
9.018
8.514
8.514
10,057,789
-0.69(-7.50%)
Aug 12, 2002
8.870
9.283
8.791
9.204
5,164,684
+0.74(+8.79%)
Aug 07, 2002
8.750
8.886
8.268
8.461
10,864,118
-0.10(-1.13%)
Aug 06, 2002
9.385
8.693
8.061
8.557
14,349,182
+0.98(+12.90%)
Aug 05, 2002
8.027
8.284
7.545
7.579
12,056,951
-0.57(-7.05%)
Aug 02, 2002
8.432
8.485
7.669
8.154
11,663,596
-0.28(-3.31%)
Aug 01, 2002
8.453
8.557
8.196
8.433
8,774,949
-0.13(-1.46%)
Jul 31, 2002
8.910
9.006
8.446
8.559
8,039,317
-0.42(-4.70%)
Jul 30, 2002
8.621
9.157
8.557
8.981
10,111,357
+0.21(+2.40%)
Jul 29, 2002
8.220
8.839
8.202
8.770
9,270,457
+0.76(+9.54%)
Jul 26, 2002
8.107
8.202
7.875
8.006
6,717,546
-0.00(-0.06%)
Jul 25, 2002
8.141
8.372
7.794
8.011
10,191,398
-0.17(-2.08%)
Jul 24, 2002
7.501
8.347
7.305
8.181
10,459,863
+0.68(+9.08%)
Jul 23, 2002
7.818
7.923
7.497
7.501
7,300,570
-0.20(-2.63%)
Jul 22, 2002
8.064
8.186
7.594
7.703
7,643,782
-0.32(-4.00%)
Jul 19, 2002
7.947
8.172
7.826
8.024
7,400,855
-0.24(-2.91%)
Jul 17, 2002
8.589
8.701
7.963
8.265
10,448,651
-0.15(-1.83%)
Jul 12, 2002
7.940
8.573
7.722
8.419
13,904,128
+0.49(+6.18%)
Jul 11, 2002
7.385
7.942
7.369
7.929
14,048,950
+0.44(+5.94%)
Jul 10, 2002
7.770
7.783
7.387
7.484
13,428,552
-0.06(-0.81%)
Jul 09, 2002
7.635
7.947
7.465
7.545
16,549,849
-0.09(-1.18%)
Jul 08, 2002
7.189
7.801
7.128
7.635
15,618,007
+0.45(+6.21%)
Jul 05, 2002
7.024
7.212
6.974
7.189
4,013,896
+0.30(+4.38%)
Jul 04, 2002
6.727
7.000
6.703
6.887
12,294,894
+0.00(+0.00%)
Jul 03, 2002
6.727
7.000
6.703
6.887
12,294,894
+0.16(+2.36%)
Jul 02, 2002
6.540
6.911
6.226
6.728
19,510,128
+0.19(+2.87%)
Jul 01, 2002
7.401
7.643
6.446
6.540
15,534,540
-0.81(-11.05%)
Jun 28, 2002
6.980
7.706
6.743
7.353
19,467,150
+0.24(+3.39%)
Jun 27, 2002
7.481
7.836
5.860
7.112
57,347,832
-0.72(-9.24%)
Jun 26, 2002
7.545
7.947
7.289
7.836
17,763,236
+0.01(+0.08%)
Jun 25, 2002
8.268
8.406
7.674
7.830
14,684,608
-0.69(-8.05%)
Jun 21, 2002
8.549
8.685
8.499
8.515
8,482,502
-0.09(-1.08%)
Jun 20, 2002
8.982
9.005
8.560
8.608
10,850,726
-0.33(-3.73%)
Jun 19, 2002
9.249
9.271
8.894
8.942
18,061,912
-0.35(-3.80%)
Jun 18, 2002
8.945
9.464
8.732
9.295
20,264,760
+0.31(+3.39%)
Jun 17, 2002
9.071
9.175
8.756
8.990
18,166,868
+0.15(+1.73%)
Jun 14, 2002
8.669
9.071
8.308
8.838
26,877,038
-1.16(-11.61%)
Jun 12, 2002
11.40
11.64
8.270
9.999
97,338,552
-2.45(-19.70%)
Jun 11, 2002
12.72
12.81
12.40
12.45
9,311,879
+0.09(+0.71%)
Jun 10, 2002
12.00
12.80
11.98
12.36
22,386,630
+0.69(+5.94%)
Jun 07, 2002
11.96
12.11
11.61
11.67
28,184,482
-0.45(-3.75%)
Jun 06, 2002
12.83
12.91
11.98
12.12
20,613,576
-0.78(-6.03%)
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
.