Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
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 31, 2020 74.26 74.26 74.26 1,266,144 +0.51(+0.69%)
Dec 30, 2020 73.62 74.13 73.40 73.75 1,266,144 +0.54(+0.73%)
Dec 29, 2020 74.40 74.43 72.48 73.22 1,426,735 -0.58(-0.79%)
Dec 28, 2020 74.43 75.11 73.78 73.80 1,879,135 -0.10(-0.14%)
Dec 24, 2020 74.37 74.37 73.50 73.90 494,041 -0.04(-0.05%)
Dec 23, 2020 73.91 74.33 73.29 73.94 2,760,931 +0.64(+0.87%)
Dec 22, 2020 74.20 74.38 73.04 73.30 3,136,011 -1.15(-1.54%)
Dec 21, 2020 73.02 74.98 72.45 74.45 3,458,105 -0.30(-0.41%)
Dec 18, 2020 74.95 75.32 73.98 74.75 5,833,694 -0.24(-0.32%)
Dec 17, 2020 75.69 75.94 74.33 74.99 2,736,097 -0.11(-0.15%)
Dec 16, 2020 75.74 76.12 74.47 75.10 2,005,223 -1.07(-1.41%)
Dec 15, 2020 76.46 76.66 74.72 76.18 3,430,792 +1.88(+2.52%)
Dec 14, 2020 76.53 76.82 74.22 74.30 3,710,111 -1.86(-2.44%)
Dec 11, 2020 74.47 76.37 74.38 76.16 4,189,125 +0.98(+1.30%)
Dec 10, 2020 75.17 75.62 74.51 75.18 3,236,151 -0.22(-0.29%)
Dec 09, 2020 75.32 75.77 74.60 75.40 4,054,811 +0.24(+0.32%)
Dec 08, 2020 72.28 75.29 72.17 75.16 4,239,417 +2.01(+2.74%)
Dec 07, 2020 73.76 73.89 72.30 73.15 4,370,986 -0.86(-1.16%)
Dec 04, 2020 69.96 74.33 69.84 74.01 5,955,554 +4.27(+6.12%)
Dec 03, 2020 70.17 70.57 69.63 69.74 2,795,041 -0.39(-0.55%)
Dec 02, 2020 69.13 70.36 68.84 70.13 3,284,895 +0.12(+0.17%)
Dec 01, 2020 72.03 72.39 69.90 70.01 3,329,666 -0.97(-1.37%)
Nov 30, 2020 72.07 72.07 70.20 70.98 2,948,687 -1.24(-1.71%)
Nov 27, 2020 72.75 73.08 71.92 72.22 718,714 -0.09(-0.13%)
Nov 25, 2020 73.29 73.42 72.27 72.31 1,795,107 -1.56(-2.11%)
Nov 24, 2020 72.99 74.10 72.54 73.87 4,569,082 +1.98(+2.75%)
Nov 23, 2020 70.80 72.06 70.71 71.90 2,387,231 +1.71(+2.44%)
Nov 20, 2020 71.15 71.20 69.74 70.19 1,959,607 -1.18(-1.66%)
Nov 19, 2020 70.85 71.48 70.12 71.37 1,691,955 +0.32(+0.46%)
Nov 18, 2020 70.95 72.17 70.60 71.05 2,769,950 +0.46(+0.65%)
Nov 17, 2020 71.84 71.96 70.06 70.59 2,456,483 -1.48(-2.05%)
Nov 16, 2020 71.36 72.20 70.70 72.06 2,967,792 +2.01(+2.88%)
Nov 13, 2020 68.94 70.15 68.94 70.05 1,936,339 +1.46(+2.13%)
Nov 12, 2020 68.76 69.07 67.89 68.59 2,583,576 -0.15(-0.22%)
Nov 11, 2020 70.83 71.04 68.63 68.74 3,749,238 -2.33(-3.28%)
Nov 10, 2020 70.27 71.50 69.72 71.07 3,586,021 +1.06(+1.51%)
Nov 09, 2020 69.85 71.18 68.83 70.02 7,254,567 +5.66(+8.80%)
Nov 06, 2020 64.76 64.89 63.84 64.35 2,559,215 -0.32(-0.50%)
Nov 05, 2020 64.12 65.37 63.48 64.68 2,942,672 +2.13(+3.40%)
Nov 04, 2020 63.02 64.17 61.03 62.55 4,416,594 -2.07(-3.20%)
Nov 03, 2020 62.83 65.04 62.47 64.61 5,112,346 +2.24(+3.59%)
Nov 02, 2020 60.40 62.73 60.33 62.37 5,666,316 +2.91(+4.89%)
Oct 30, 2020 59.11 59.48 58.42 59.46 4,252,428 +0.32(+0.54%)
Oct 29, 2020 59.22 60.11 58.88 59.14 4,909,400 -0.50(-0.85%)
Oct 28, 2020 59.86 60.70 59.19 59.65 3,623,973 -1.77(-2.88%)
Oct 27, 2020 62.01 62.45 61.34 61.42 3,388,539 -0.74(-1.20%)
Oct 26, 2020 63.49 63.49 61.54 62.16 2,740,271 -2.10(-3.27%)
Oct 23, 2020 64.69 65.07 63.96 64.26 2,227,872 +0.24(+0.37%)
Oct 22, 2020 63.85 64.13 63.52 64.02 1,696,219 +0.50(+0.79%)
Oct 21, 2020 63.68 64.54 63.41 63.52 2,751,515 -0.73(-1.13%)
Oct 20, 2020 64.60 65.25 64.01 64.24 2,051,444 +0.04(+0.06%)
Oct 19, 2020 64.55 64.91 64.01 64.21 3,507,962 -0.29(-0.46%)
Oct 16, 2020 64.24 64.98 64.13 64.50 3,103,244 +0.64(+1.01%)
Oct 15, 2020 62.79 63.88 62.70 63.86 2,201,650 +0.18(+0.29%)
Oct 14, 2020 63.40 64.37 63.40 63.68 2,090,170 +0.45(+0.71%)
Oct 13, 2020 63.92 64.23 62.82 63.23 2,047,315 -0.63(-0.99%)
Oct 12, 2020 64.52 64.68 63.52 63.86 2,179,000 -0.34(-0.53%)
Oct 09, 2020 64.24 65.35 64.16 64.20 3,275,616 +0.61(+0.97%)
Oct 08, 2020 63.54 63.86 63.05 63.58 1,772,892 +0.37(+0.58%)
Oct 07, 2020 62.60 63.39 62.29 63.22 2,052,007 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,459 -0.28(-0.46%)
Oct 05, 2020 61.03 62.26 60.86 62.03 2,500,915 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.15 2,277,230 +0.84(+1.41%)
Oct 01, 2020 60.78 60.89 58.88 59.32 2,522,208 -0.86(-1.43%)
Sep 30, 2020 60.22 61.16 59.68 60.18 2,927,770 +0.38(+0.63%)
Sep 29, 2020 60.33 60.53 59.39 59.80 1,502,739 -0.33(-0.55%)
Sep 28, 2020 60.16 60.78 59.83 60.13 2,123,944 +1.09(+1.85%)
Sep 25, 2020 58.45 59.32 58.38 59.04 2,013,333 -0.05(-0.09%)
Sep 24, 2020 58.47 59.75 57.97 59.10 1,793,415 +0.46(+0.78%)
Sep 23, 2020 60.19 60.87 58.50 58.64 2,090,531 -1.23(-2.05%)
Sep 22, 2020 59.51 60.28 59.19 59.87 2,303,560 +0.23(+0.38%)
Sep 21, 2020 61.03 61.39 58.87 59.64 3,015,528 -2.63(-4.23%)
Sep 18, 2020 63.08 63.90 62.18 62.27 3,817,466 -1.14(-1.79%)
Sep 17, 2020 62.34 63.68 61.70 63.41 2,613,092 +0.38(+0.60%)
Sep 16, 2020 63.26 63.62 61.97 63.03 3,425,235 +0.25(+0.39%)
Sep 15, 2020 62.89 63.82 62.72 62.79 2,433,686 +0.20(+0.32%)
Sep 14, 2020 62.80 63.16 62.16 62.58 2,924,816 +0.25(+0.40%)
Sep 11, 2020 62.33 62.85 61.94 62.34 2,455,486 +0.38(+0.61%)
Sep 10, 2020 63.20 63.48 61.67 61.96 2,426,477 -1.09(-1.73%)
Sep 09, 2020 62.94 63.82 62.68 63.05 1,821,531 +0.86(+1.39%)
Sep 08, 2020 63.05 63.36 62.04 62.19 2,960,293 -1.63(-2.56%)
Sep 04, 2020 64.02 64.75 63.01 63.82 2,436,745 +0.73(+1.16%)
Sep 03, 2020 65.02 65.24 62.57 63.09 2,444,186 -1.80(-2.77%)
Sep 02, 2020 64.05 65.14 63.98 64.89 3,139,055 +0.52(+0.81%)
Sep 01, 2020 63.75 64.40 63.36 64.36 2,457,634 +0.61(+0.95%)
Aug 31, 2020 64.70 64.79 63.57 63.76 2,601,152 -1.08(-1.67%)
Aug 28, 2020 63.89 65.10 63.57 64.84 2,233,211 +0.97(+1.52%)
Aug 27, 2020 64.97 65.34 63.45 63.87 2,312,926 -0.62(-0.97%)
Aug 26, 2020 64.13 64.90 63.36 64.49 3,161,657 +0.45(+0.70%)
Aug 25, 2020 64.51 64.69 63.43 64.04 2,282,490 +0.12(+0.19%)
Aug 24, 2020 62.62 63.92 62.35 63.92 2,766,564 +1.64(+2.64%)
Aug 21, 2020 62.22 62.45 61.87 62.28 2,974,891 +0.18(+0.30%)
Aug 20, 2020 62.12 62.38 61.87 62.10 3,084,171 -0.61(-0.97%)
Aug 19, 2020 63.01 63.20 62.32 62.70 3,427,853 -0.04(-0.06%)
Aug 18, 2020 63.24 63.73 62.68 62.74 2,508,827 -0.82(-1.29%)
Aug 17, 2020 64.24 64.71 63.36 63.56 1,563,601 -0.44(-0.69%)
Aug 14, 2020 63.83 64.53 63.69 64.00 2,199,216 -0.43(-0.67%)
Aug 13, 2020 64.83 65.36 64.23 64.43 3,961,209 -1.00(-1.53%)
Aug 12, 2020 64.66 65.54 64.08 65.43 6,868,719 +1.37(+2.13%)
Aug 11, 2020 63.74 65.20 63.72 64.06 6,095,105 +1.93(+3.11%)
Aug 10, 2020 60.53 62.48 60.51 62.13 3,765,460 +1.64(+2.71%)
Aug 07, 2020 59.55 60.52 58.93 60.49 4,203,363 +1.14(+1.92%)
Aug 06, 2020 59.24 59.53 58.84 59.35 2,260,814 +0.39(+0.66%)
Aug 05, 2020 57.54 59.21 57.23 58.96 3,490,749 +2.52(+4.46%)
Aug 04, 2020 57.22 57.98 55.97 56.44 3,841,565 -0.77(-1.34%)
Aug 03, 2020 56.84 58.01 56.71 57.21 3,098,429 +0.69(+1.23%)
Jul 31, 2020 56.79 56.80 55.39 56.52 3,809,788 -0.58(-1.02%)
Jul 30, 2020 57.23 57.35 56.19 57.10 2,307,954 -0.99(-1.71%)
Jul 29, 2020 57.20 58.23 56.89 58.09 3,016,431 +1.34(+2.36%)
Jul 28, 2020 57.49 57.80 56.68 56.75 2,568,876 -1.04(-1.80%)
Jul 27, 2020 57.56 57.97 57.19 57.79 2,739,296 +0.05(+0.08%)
Jul 24, 2020 58.28 58.63 57.63 57.75 1,566,509 -0.59(-1.02%)
Jul 23, 2020 58.24 58.64 57.99 58.34 1,820,618 +0.05(+0.08%)
Jul 22, 2020 57.91 58.35 57.58 58.29 2,351,680 +0.15(+0.27%)
Jul 21, 2020 57.52 58.56 57.42 58.14 2,753,075 +1.31(+2.31%)
Jul 20, 2020 57.26 57.76 56.54 56.83 2,124,796 -1.08(-1.86%)
Jul 17, 2020 57.97 58.26 57.61 57.90 2,294,628 +0.36(+0.62%)
Jul 16, 2020 57.64 58.42 57.23 57.55 2,735,812 -0.45(-0.77%)
Jul 15, 2020 57.85 58.29 57.03 57.99 2,482,628 +1.40(+2.48%)
Jul 14, 2020 55.00 56.75 54.53 56.59 3,170,277 +1.15(+2.07%)
Jul 13, 2020 54.74 56.45 54.57 55.44 3,462,512 +0.97(+1.77%)
Jul 10, 2020 54.39 54.62 53.84 54.47 2,557,524 +0.27(+0.50%)
Jul 09, 2020 55.58 55.78 54.09 54.20 2,238,022 -1.48(-2.65%)
Jul 08, 2020 55.69 55.90 55.16 55.68 2,879,777 +0.25(+0.44%)
Jul 07, 2020 56.59 56.73 55.26 55.43 3,267,376 -1.54(-2.70%)
Jul 06, 2020 57.31 57.45 56.35 56.97 2,791,145 +0.78(+1.39%)
Jul 02, 2020 56.72 57.82 56.13 56.19 2,553,903 +0.40(+0.72%)
Jul 01, 2020 56.59 56.81 55.52 55.79 2,728,200 -0.75(-1.32%)
Jun 30, 2020 55.81 56.77 55.52 56.53 2,841,747 +0.59(+1.06%)
Jun 29, 2020 55.39 55.94 55.02 55.94 2,196,123 +1.38(+2.52%)
Jun 26, 2020 54.58 55.02 54.02 54.56 4,895,932 -0.44(-0.80%)
Jun 25, 2020 54.05 55.06 53.47 55.00 2,564,974 +0.66(+1.21%)
Jun 24, 2020 55.59 55.76 54.22 54.35 4,275,637 -2.00(-3.54%)
Jun 23, 2020 56.76 57.04 56.12 56.34 2,282,522 +0.35(+0.62%)
Jun 22, 2020 56.00 56.37 54.92 56.00 3,011,292 -0.49(-0.87%)
Jun 19, 2020 57.03 57.03 55.11 56.49 10,615,771 +0.54(+0.96%)
Jun 18, 2020 56.32 57.24 55.65 55.95 2,957,645 -1.09(-1.92%)
Jun 17, 2020 58.00 58.09 56.95 57.04 2,375,788 -0.79(-1.37%)
Jun 16, 2020 59.39 59.59 56.98 57.84 3,187,041 +1.08(+1.91%)
Jun 15, 2020 54.13 57.28 53.96 56.75 3,025,071 +0.84(+1.50%)
Jun 12, 2020 57.14 57.24 54.46 55.91 3,366,179 +0.81(+1.47%)
Jun 11, 2020 57.09 57.56 55.05 55.10 4,593,242 -4.94(-8.23%)
Jun 10, 2020 61.28 61.28 59.70 60.04 4,079,272 -1.49(-2.41%)
Jun 09, 2020 61.70 62.08 60.88 61.53 3,395,681 -1.66(-2.63%)
Jun 08, 2020 61.97 63.25 61.77 63.19 4,228,413 +2.03(+3.32%)
Jun 05, 2020 60.20 61.52 59.64 61.15 4,770,958 +3.62(+6.29%)
Jun 04, 2020 56.93 57.56 56.42 57.54 2,859,995 +0.19(+0.33%)
Jun 03, 2020 56.72 57.56 56.51 57.34 3,278,181 +1.61(+2.89%)
Jun 02, 2020 55.46 56.22 55.09 55.73 2,830,908 +0.68(+1.24%)
Jun 01, 2020 55.42 55.81 54.79 55.05 2,518,019 -0.57(-1.02%)
May 29, 2020 54.98 55.82 54.26 55.61 5,171,555 -0.01(-0.02%)
May 28, 2020 56.79 56.88 55.15 55.62 3,372,192 -0.78(-1.39%)
May 27, 2020 55.62 56.54 55.05 56.41 4,650,927 +2.39(+4.42%)
May 26, 2020 53.10 54.36 52.67 54.02 3,798,263 +3.10(+6.09%)
May 22, 2020 51.38 51.52 50.45 50.92 4,643,131 -0.35(-0.68%)
May 21, 2020 51.84 51.98 50.97 51.27 2,855,982 -0.51(-0.99%)
May 20, 2020 51.50 52.59 51.45 51.78 3,531,909 +1.01(+1.99%)
May 19, 2020 51.07 52.09 50.47 50.76 2,932,610 -0.66(-1.28%)
May 18, 2020 50.10 51.79 50.10 51.42 4,724,762 +3.17(+6.57%)
May 15, 2020 48.26 49.63 48.14 48.25 9,106,976 -0.40(-0.82%)
May 14, 2020 45.75 48.70 45.60 48.65 5,177,230 +1.80(+3.85%)
May 13, 2020 48.05 48.20 46.37 46.85 4,043,131 -1.39(-2.88%)
May 12, 2020 50.77 51.07 48.22 48.24 3,206,108 -2.33(-4.61%)
May 11, 2020 50.79 50.90 49.89 50.56 4,057,678 -0.07(-0.14%)
May 08, 2020 50.85 50.95 50.28 50.64 3,255,119 +0.76(+1.52%)
May 07, 2020 50.42 50.77 49.69 49.88 3,062,064 +0.61(+1.25%)
May 06, 2020 49.19 49.77 48.53 49.26 3,985,733 -0.11(-0.22%)
May 05, 2020 50.05 50.31 49.28 49.37 3,461,221 +0.37(+0.76%)
May 04, 2020 48.01 49.03 47.16 49.00 4,714,277 +0.45(+0.93%)
May 01, 2020 50.43 50.54 48.18 48.55 4,537,845 -2.92(-5.68%)
Apr 30, 2020 52.48 52.66 51.20 51.48 5,326,650 -1.84(-3.45%)
Apr 29, 2020 53.25 53.85 52.69 53.32 3,215,170 +1.39(+2.68%)
Apr 28, 2020 51.78 52.72 50.71 51.93 4,402,034 +1.35(+2.68%)
Apr 27, 2020 48.73 50.98 48.73 50.57 3,159,848 +1.99(+4.11%)
Apr 24, 2020 48.32 48.91 47.49 48.58 5,597,994 +0.82(+1.72%)
Apr 23, 2020 47.48 48.91 47.48 47.76 5,239,309 +0.72(+1.54%)
Apr 22, 2020 47.24 47.59 46.66 47.03 4,128,634 +1.21(+2.64%)
Apr 21, 2020 45.13 46.45 44.34 45.83 8,145,108 -0.14(-0.29%)
Apr 20, 2020 44.48 46.73 43.90 45.96 5,956,625 +0.34(+0.75%)
Apr 17, 2020 44.21 45.77 44.21 45.62 5,935,571 +2.86(+6.69%)
Apr 16, 2020 43.29 43.56 41.83 42.76 6,008,518 -0.49(-1.13%)
Apr 15, 2020 43.99 44.36 42.04 43.24 4,456,484 -2.33(-5.11%)
Apr 14, 2020 47.22 47.25 45.03 45.57 4,290,193 -0.63(-1.37%)
Apr 13, 2020 46.44 46.57 45.15 46.20 4,002,831 -0.53(-1.14%)
Apr 09, 2020 48.30 49.77 45.63 46.74 4,407,999 -0.29(-0.61%)
Apr 08, 2020 45.71 47.74 45.71 47.03 4,124,290 +1.63(+3.60%)
Apr 07, 2020 47.21 48.21 45.29 45.39 5,137,052 +0.81(+1.82%)
Apr 06, 2020 43.74 44.95 43.17 44.58 4,265,470 +3.31(+8.03%)
Apr 03, 2020 43.13 43.95 40.95 41.27 5,250,335 -1.81(-4.21%)
Apr 02, 2020 41.10 43.90 41.02 43.08 6,330,667 +1.83(+4.44%)
Apr 01, 2020 40.45 41.45 39.31 41.25 5,104,111 -1.76(-4.09%)
Mar 31, 2020 41.80 43.44 41.71 43.01 5,535,148 +0.92(+2.19%)
Mar 30, 2020 41.48 42.40 40.85 42.09 5,062,335 +0.95(+2.30%)
Mar 27, 2020 41.68 42.45 40.71 41.14 5,771,712 -2.91(-6.60%)
Mar 26, 2020 43.95 44.55 41.73 44.05 7,345,128 +1.07(+2.50%)
Mar 25, 2020 40.39 45.08 39.90 42.97 7,098,273 +2.99(+7.47%)
Mar 24, 2020 36.91 40.38 36.25 39.99 6,312,823 +5.61(+16.33%)
Mar 23, 2020 38.67 38.81 34.07 34.37 8,360,413 -5.42(-13.63%)
Mar 20, 2020 41.97 43.43 39.01 39.80 8,169,207 -1.74(-4.19%)
Mar 19, 2020 36.57 43.30 35.47 41.54 7,756,434 +4.40(+11.86%)
Mar 18, 2020 39.95 40.21 34.30 37.13 11,466,730 -5.67(-13.24%)
Mar 17, 2020 43.02 43.33 40.76 42.80 9,503,530 +0.42(+0.98%)
Mar 16, 2020 40.55 43.74 39.21 42.39 11,704,036 -3.04(-6.70%)
Mar 13, 2020 44.05 45.43 40.89 45.43 13,503,188 +3.75(+8.99%)
Mar 12, 2020 42.91 46.81 40.73 41.68 9,965,080 -5.38(-11.43%)
Mar 11, 2020 46.63 47.93 45.98 47.06 13,098,679 -1.55(-3.19%)
Mar 10, 2020 47.41 48.62 44.92 48.61 11,935,982 +3.16(+6.95%)
Mar 09, 2020 49.64 51.45 45.43 45.46 13,971,723 -10.63(-18.96%)
Mar 06, 2020 56.70 57.82 55.26 56.09 8,554,534 -2.34(-4.00%)
Mar 05, 2020 58.23 60.02 58.00 58.43 5,199,314 -1.75(-2.91%)
Mar 04, 2020 58.42 60.42 58.14 60.18 4,778,837 +2.64(+4.60%)
Mar 03, 2020 59.77 61.29 57.05 57.53 5,697,068 -2.31(-3.86%)
Mar 02, 2020 58.25 60.05 57.33 59.84 5,292,846 +1.98(+3.42%)
Feb 28, 2020 56.37 57.97 56.06 57.87 7,183,287 -0.24(-0.42%)
Feb 27, 2020 58.71 61.12 58.10 58.11 5,140,959 -2.03(-3.38%)
Feb 26, 2020 60.72 61.93 60.09 60.14 5,316,636 +0.03(+0.04%)
Feb 25, 2020 62.61 62.90 59.86 60.11 4,797,501 -2.34(-3.74%)
Feb 24, 2020 62.79 63.14 62.28 62.45 3,979,521 -2.62(-4.02%)
Feb 21, 2020 64.51 65.08 64.09 65.07 2,873,115 +0.06(+0.10%)
Feb 20, 2020 64.77 65.73 64.55 65.01 2,590,498 +0.14(+0.22%)
Feb 19, 2020 64.87 65.51 64.61 64.86 3,280,944 +0.38(+0.59%)
Feb 18, 2020 65.22 65.63 63.81 64.48 4,755,526 -1.87(-2.82%)
Feb 14, 2020 65.94 66.35 65.54 66.35 3,098,794 +0.33(+0.51%)
Feb 13, 2020 67.11 67.24 65.34 66.02 3,932,860 -1.59(-2.35%)
Feb 12, 2020 66.84 67.77 66.62 67.61 3,745,106 +1.41(+2.13%)
Feb 11, 2020 66.23 66.95 66.08 66.20 3,044,510 +0.39(+0.60%)
Feb 10, 2020 65.87 66.14 65.25 65.80 3,070,465 -0.34(-0.52%)
Feb 07, 2020 67.19 67.19 66.00 66.14 2,546,999 -1.33(-1.97%)
Feb 06, 2020 68.71 68.71 67.17 67.47 2,500,168 -0.68(-1.00%)
Feb 05, 2020 66.89 68.29 66.83 68.15 4,399,046 +2.48(+3.78%)
Feb 04, 2020 66.83 67.03 65.42 65.67 4,216,988 +0.57(+0.88%)
Feb 03, 2020 64.65 65.76 64.32 65.09 4,387,147 +0.87(+1.35%)
Jan 31, 2020 65.73 66.08 63.84 64.23 4,806,699 -1.97(-2.98%)
Jan 30, 2020 65.45 66.22 65.14 66.20 2,966,003 -0.07(-0.11%)
Jan 29, 2020 67.23 67.25 66.23 66.27 3,443,495 -0.47(-0.70%)
Jan 28, 2020 66.46 67.15 65.99 66.74 4,784,238 +0.62(+0.94%)
Jan 27, 2020 67.28 67.45 66.11 66.12 3,977,121 -2.65(-3.86%)
Jan 24, 2020 69.78 69.78 68.35 68.77 2,272,748 -0.80(-1.15%)
Jan 23, 2020 68.69 69.68 68.17 69.57 2,029,412 +0.51(+0.74%)
Jan 22, 2020 69.74 69.76 68.92 69.06 3,372,942 -0.21(-0.30%)
Jan 21, 2020 69.43 69.61 68.75 69.26 3,509,115 -0.48(-0.68%)
Jan 17, 2020 69.79 70.28 69.63 69.74 5,585,621 -0.08(-0.12%)
Jan 16, 2020 69.12 69.84 69.05 69.82 2,719,985 +1.08(+1.58%)
Jan 15, 2020 68.92 69.29 68.43 68.74 2,641,001 -0.19(-0.27%)
Jan 14, 2020 69.25 69.54 68.84 68.92 2,543,149 -0.47(-0.67%)
Jan 13, 2020 69.17 69.43 69.00 69.39 2,190,941 +0.40(+0.58%)
Jan 10, 2020 69.89 69.92 68.89 68.99 2,931,999 -0.77(-1.11%)
Jan 09, 2020 69.72 69.78 69.07 69.76 2,575,357 +0.26(+0.37%)
Jan 08, 2020 69.14 69.73 68.90 69.50 2,848,817 +0.24(+0.35%)
Jan 07, 2020 68.63 69.44 68.48 69.26 2,784,922 +0.17(+0.25%)
Jan 06, 2020 68.04 69.12 67.92 69.08 4,225,831 +0.56(+0.82%)
Jan 03, 2020 68.14 68.60 67.75 68.52 2,980,738 -0.95(-1.37%)
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.