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 (%)
Nov 29, 2019 66.50 66.63 66.08 66.23 1,211,980 -0.52(-0.78%)
Nov 27, 2019 66.74 66.83 66.24 66.75 1,678,350 +0.01(+0.02%)
Nov 26, 2019 66.72 66.76 66.26 66.74 2,316,530 +0.07(+0.10%)
Nov 25, 2019 66.36 66.70 66.07 66.67 2,536,638 +0.62(+0.94%)
Nov 22, 2019 66.08 66.13 65.67 66.05 2,705,210 +0.09(+0.14%)
Nov 21, 2019 65.41 66.00 65.04 65.96 2,359,753 +0.73(+1.11%)
Nov 20, 2019 65.43 65.65 64.84 65.24 2,501,887 -0.48(-0.72%)
Nov 19, 2019 65.98 65.98 65.32 65.71 2,378,888 +0.19(+0.29%)
Nov 18, 2019 65.59 65.73 65.24 65.52 1,871,925 -0.41(-0.63%)
Nov 15, 2019 65.81 66.09 65.45 65.94 2,379,911 +0.72(+1.10%)
Nov 14, 2019 64.87 65.68 64.81 65.22 2,231,502 -0.31(-0.48%)
Nov 13, 2019 65.46 65.73 65.25 65.53 3,127,847 -0.44(-0.66%)
Nov 12, 2019 66.14 66.53 65.81 65.97 2,593,837 +0.23(+0.35%)
Nov 11, 2019 65.27 65.81 65.17 65.74 1,879,555 -0.06(-0.09%)
Nov 08, 2019 65.65 65.81 65.30 65.80 2,488,602 +0.08(+0.12%)
Nov 07, 2019 65.80 66.16 65.52 65.72 2,887,823 +0.17(+0.26%)
Nov 06, 2019 65.13 66.13 64.90 65.55 4,526,096 -0.17(-0.26%)
Nov 05, 2019 64.21 65.84 64.12 65.72 7,383,102 +0.51(+0.78%)
Nov 04, 2019 64.54 67.28 64.38 65.21 7,440,721 +1.27(+1.99%)
Nov 01, 2019 62.89 63.94 62.75 63.94 3,253,238 +1.46(+2.34%)
Oct 31, 2019 63.01 63.26 61.80 62.48 3,296,722 -0.78(-1.24%)
Oct 30, 2019 63.01 63.28 62.22 63.26 2,017,123 +0.15(+0.24%)
Oct 29, 2019 62.83 63.43 62.79 63.11 2,735,818 -0.12(-0.18%)
Oct 28, 2019 63.47 63.63 62.82 63.23 2,333,303 +0.15(+0.24%)
Oct 25, 2019 62.44 63.32 62.26 63.07 2,184,208 +0.84(+1.35%)
Oct 24, 2019 63.01 63.06 61.84 62.24 2,010,456 -0.61(-0.96%)
Oct 23, 2019 62.57 62.90 62.27 62.84 2,805,603 +0.29(+0.47%)
Oct 22, 2019 61.95 62.73 61.41 62.55 2,500,838 +0.71(+1.15%)
Oct 21, 2019 61.51 62.12 61.40 61.84 2,636,474 +0.69(+1.14%)
Oct 18, 2019 60.54 61.29 60.49 61.14 4,353,258 +0.53(+0.88%)
Oct 17, 2019 60.38 60.98 60.30 60.61 3,180,603 +0.65(+1.08%)
Oct 16, 2019 60.05 60.64 59.92 59.96 3,124,942 -0.37(-0.61%)
Oct 15, 2019 59.86 60.94 59.35 60.32 5,372,376 +0.46(+0.77%)
Oct 14, 2019 59.32 60.01 59.26 59.86 2,421,789 +0.15(+0.25%)
Oct 11, 2019 59.00 60.59 58.75 59.71 4,197,299 +1.77(+3.06%)
Oct 10, 2019 56.80 58.27 56.80 57.93 3,191,163 +1.27(+2.25%)
Oct 09, 2019 56.71 57.11 56.09 56.66 3,119,349 +0.41(+0.73%)
Oct 08, 2019 56.79 57.01 56.20 56.25 3,079,505 -1.15(-2.00%)
Oct 07, 2019 57.92 58.33 57.39 57.40 2,305,967 -0.66(-1.14%)
Oct 04, 2019 57.32 58.07 57.32 58.06 3,610,966 +0.70(+1.23%)
Oct 03, 2019 56.20 57.38 55.93 57.36 3,740,598 +0.80(+1.42%)
Oct 02, 2019 57.25 57.53 56.09 56.55 4,702,809 -1.56(-2.68%)
Oct 01, 2019 60.54 60.80 58.05 58.11 8,650,800 -1.43(-2.41%)
Sep 30, 2019 59.33 59.86 59.33 59.55 5,676,079 +0.41(+0.69%)
Sep 27, 2019 57.96 59.49 57.00 59.14 7,272,010 +1.97(+3.44%)
Sep 26, 2019 57.43 57.43 56.85 57.17 2,171,036 -0.24(-0.42%)
Sep 25, 2019 56.90 57.53 56.78 57.41 2,694,185 +0.42(+0.73%)
Sep 24, 2019 57.89 58.14 56.80 56.99 4,146,977 -0.84(-1.45%)
Sep 23, 2019 57.36 58.13 57.13 57.83 2,931,175 -0.02(-0.03%)
Sep 20, 2019 58.20 58.55 57.45 57.85 4,641,709 -0.20(-0.34%)
Sep 19, 2019 57.98 58.37 57.70 58.04 2,321,665 +0.23(+0.40%)
Sep 18, 2019 57.51 57.82 57.02 57.81 3,955,939 -0.04(-0.06%)
Sep 17, 2019 58.16 58.25 57.31 57.85 2,492,726 -0.63(-1.08%)
Sep 16, 2019 58.36 58.70 58.09 58.48 2,559,292 +0.10(+0.17%)
Sep 13, 2019 58.41 58.97 58.03 58.38 2,523,746 +0.75(+1.30%)
Sep 12, 2019 57.89 58.35 57.36 57.63 2,704,250 -0.44(-0.75%)
Sep 11, 2019 57.85 58.22 57.17 58.07 3,421,459 +0.35(+0.60%)
Sep 10, 2019 56.89 57.72 56.63 57.72 3,432,265 +0.92(+1.61%)
Sep 09, 2019 55.70 56.89 55.58 56.80 3,936,333 +1.36(+2.46%)
Sep 06, 2019 55.26 55.57 54.91 55.44 2,979,496 +0.37(+0.66%)
Sep 05, 2019 54.00 55.33 53.88 55.08 3,940,216 +1.99(+3.74%)
Sep 04, 2019 52.65 53.28 52.65 53.09 3,689,917 +1.08(+2.07%)
Sep 03, 2019 52.55 52.55 51.69 52.01 3,516,578 -1.06(-2.00%)
Aug 30, 2019 53.26 53.41 52.98 53.07 3,014,079 +0.40(+0.76%)
Aug 29, 2019 52.27 52.87 52.07 52.67 2,608,821 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,760 +0.50(+0.98%)
Aug 27, 2019 51.34 51.41 50.62 51.01 2,931,298 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,034 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.49 50.77 4,231,769 -1.07(-2.06%)
Aug 22, 2019 52.30 52.51 51.61 51.83 2,445,666 -0.23(-0.44%)
Aug 21, 2019 52.38 52.41 51.92 52.07 2,970,387 +0.43(+0.83%)
Aug 20, 2019 52.00 52.20 51.59 51.64 2,841,883 -0.51(-0.97%)
Aug 19, 2019 52.55 52.58 51.97 52.15 4,598,162 +0.56(+1.09%)
Aug 16, 2019 50.65 51.74 50.56 51.58 3,741,886 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.86 50.24 4,933,005 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,394,872 -1.81(-3.46%)
Aug 13, 2019 50.97 53.45 50.90 52.26 3,882,054 +0.79(+1.54%)
Aug 12, 2019 52.28 52.41 51.39 51.47 2,354,012 -1.05(-2.00%)
Aug 09, 2019 53.31 53.39 52.31 52.52 3,339,136 -1.14(-2.12%)
Aug 08, 2019 53.22 53.72 52.78 53.66 3,643,962 +1.05(+2.00%)
Aug 07, 2019 52.67 52.87 51.55 52.61 4,451,478 -1.09(-2.04%)
Aug 06, 2019 52.86 54.09 52.33 53.70 4,607,669 +1.21(+2.30%)
Aug 05, 2019 53.28 53.51 52.13 52.49 6,402,713 -1.95(-3.58%)
Aug 02, 2019 55.19 55.19 54.14 54.44 5,176,092 -0.97(-1.75%)
Aug 01, 2019 57.33 57.66 55.21 55.42 5,133,046 -1.87(-3.27%)
Jul 31, 2019 59.42 59.42 56.45 57.29 7,461,431 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.10 59.42 2,602,697 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,064 -0.32(-0.54%)
Jul 26, 2019 59.07 59.16 58.52 58.86 2,324,054 -0.24(-0.40%)
Jul 25, 2019 59.12 59.33 58.53 59.10 2,497,037 -0.29(-0.49%)
Jul 24, 2019 58.52 59.49 58.36 59.39 2,179,393 +0.36(+0.61%)
Jul 23, 2019 58.10 59.05 57.84 59.03 2,392,887 +1.28(+2.22%)
Jul 22, 2019 57.76 58.06 57.38 57.75 2,509,721 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.65 3,317,279 +0.94(+1.65%)
Jul 18, 2019 56.93 57.08 56.48 56.71 3,595,312 -0.39(-0.68%)
Jul 17, 2019 58.34 58.44 57.02 57.10 2,463,099 -1.39(-2.37%)
Jul 16, 2019 57.93 59.01 57.77 58.49 2,143,675 +0.49(+0.84%)
Jul 15, 2019 58.16 58.25 57.65 58.00 1,832,280 +0.00(+0.00%)
Jul 12, 2019 57.04 58.29 56.95 58.00 2,939,128 +1.35(+2.38%)
Jul 11, 2019 56.33 56.75 56.03 56.65 2,353,341 +0.41(+0.72%)
Jul 10, 2019 57.14 57.26 56.08 56.25 3,084,305 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.33 56.73 2,553,640 -0.53(-0.93%)
Jul 08, 2019 57.47 57.98 57.09 57.26 2,427,407 -0.49(-0.84%)
Jul 05, 2019 57.81 58.09 56.69 57.75 2,578,872 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.91 58.44 1,808,302 -0.10(-0.17%)
Jul 02, 2019 58.68 58.80 58.00 58.54 3,640,472 -0.36(-0.61%)
Jul 01, 2019 59.95 60.10 58.66 58.90 3,285,212 -0.01(-0.01%)
Jun 28, 2019 58.48 59.20 58.33 58.91 8,057,802 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.37 3,727,212 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,499 +0.49(+0.86%)
Jun 25, 2019 57.83 57.91 57.53 57.65 2,371,286 -0.11(-0.18%)
Jun 24, 2019 57.96 58.18 57.69 57.76 3,077,304 -0.19(-0.34%)
Jun 21, 2019 57.84 58.37 57.57 57.95 4,933,618 +0.11(+0.18%)
Jun 20, 2019 57.10 57.95 56.50 57.84 4,300,712 +1.79(+3.20%)
Jun 19, 2019 56.63 56.78 55.93 56.05 3,052,357 -0.42(-0.75%)
Jun 18, 2019 55.77 56.92 55.59 56.48 4,391,627 +1.13(+2.04%)
Jun 17, 2019 55.48 55.67 55.20 55.35 3,362,111 -0.08(-0.14%)
Jun 14, 2019 55.66 55.73 54.76 55.42 3,196,212 -0.38(-0.68%)
Jun 13, 2019 55.78 55.95 55.41 55.80 3,128,736 +0.41(+0.73%)
Jun 12, 2019 55.80 56.01 55.05 55.40 4,202,686 -0.64(-1.13%)
Jun 11, 2019 57.69 57.96 56.01 56.03 4,408,316 -1.03(-1.81%)
Jun 10, 2019 56.65 57.57 56.53 57.07 3,392,091 +0.84(+1.49%)
Jun 07, 2019 55.61 56.65 55.48 56.23 3,922,273 +0.91(+1.64%)
Jun 06, 2019 55.88 56.02 54.75 55.32 3,589,837 -0.57(-1.01%)
Jun 05, 2019 55.69 56.10 55.05 55.88 5,766,342 +0.73(+1.33%)
Jun 04, 2019 54.22 55.24 53.88 55.15 3,694,996 +1.66(+3.10%)
Jun 03, 2019 53.22 54.07 53.07 53.49 3,621,851 +0.30(+0.56%)
May 31, 2019 53.36 53.91 53.09 53.19 4,459,770 -0.85(-1.57%)
May 30, 2019 54.12 54.57 53.84 54.04 2,385,128 +0.19(+0.34%)
May 29, 2019 53.53 54.12 53.31 53.85 4,685,189 -0.19(-0.34%)
May 28, 2019 55.42 55.63 54.02 54.04 4,285,361 -1.17(-2.13%)
May 24, 2019 55.95 56.06 55.08 55.21 2,944,791 -0.13(-0.24%)
May 23, 2019 56.38 56.38 54.74 55.35 3,278,630 -1.76(-3.08%)
May 22, 2019 57.45 57.56 57.04 57.10 2,921,327 -0.58(-1.01%)
May 21, 2019 56.80 57.94 56.78 57.69 4,207,969 +1.26(+2.24%)
May 20, 2019 56.89 56.98 56.14 56.42 3,912,634 -0.81(-1.42%)
May 17, 2019 57.30 57.87 57.11 57.23 3,045,473 -0.74(-1.28%)
May 16, 2019 57.87 58.14 57.54 57.98 2,688,493 +0.53(+0.92%)
May 15, 2019 56.54 57.80 56.33 57.45 2,324,507 +0.35(+0.61%)
May 14, 2019 57.18 57.72 56.86 57.10 2,454,523 +0.45(+0.79%)
May 13, 2019 57.45 57.47 56.21 56.65 3,123,370 -2.01(-3.42%)
May 10, 2019 58.06 58.85 57.02 58.66 3,194,495 +0.11(+0.19%)
May 09, 2019 57.50 58.61 57.20 58.54 3,311,633 +0.45(+0.77%)
May 08, 2019 59.01 59.15 58.02 58.10 4,920,285 -1.09(-1.84%)
May 07, 2019 59.16 59.95 58.13 59.18 6,824,320 -2.30(-3.73%)
May 06, 2019 60.93 61.71 60.60 61.48 3,784,008 -0.83(-1.34%)
May 03, 2019 61.78 62.39 61.78 62.31 2,871,120 +0.88(+1.43%)
May 02, 2019 61.56 61.87 60.93 61.43 3,499,695 -0.16(-0.26%)
May 01, 2019 62.31 62.50 61.57 61.59 2,569,356 -0.62(-1.00%)
Apr 30, 2019 62.14 62.27 61.03 62.21 5,482,965 -0.07(-0.11%)
Apr 29, 2019 62.85 62.92 61.73 62.28 3,662,716 -0.57(-0.91%)
Apr 26, 2019 62.63 62.86 62.35 62.85 2,481,907 +0.39(+0.62%)
Apr 25, 2019 63.29 63.29 62.05 62.47 3,205,912 -1.10(-1.72%)
Apr 24, 2019 63.91 64.11 63.45 63.56 3,127,271 -0.55(-0.86%)
Apr 23, 2019 63.69 64.19 63.40 64.12 2,447,896 +0.38(+0.59%)
Apr 22, 2019 63.20 63.95 62.92 63.74 2,804,900 +0.19(+0.30%)
Apr 18, 2019 63.62 63.93 63.37 63.55 3,673,624 +0.18(+0.28%)
Apr 17, 2019 63.79 64.01 63.33 63.37 2,887,270 +0.11(+0.18%)
Apr 16, 2019 63.14 63.35 62.98 63.26 1,913,089 +0.33(+0.53%)
Apr 15, 2019 63.16 63.20 62.65 62.92 1,592,618 -0.26(-0.42%)
Apr 12, 2019 63.20 63.45 62.84 63.19 2,036,553 +0.56(+0.90%)
Apr 11, 2019 62.46 62.74 62.28 62.63 1,700,055 +0.29(+0.46%)
Apr 10, 2019 62.25 62.64 61.88 62.34 1,997,033 +0.28(+0.45%)
Apr 09, 2019 62.72 62.73 62.00 62.06 2,625,247 -0.79(-1.26%)
Apr 08, 2019 62.67 62.86 62.04 62.85 2,683,680 +0.50(+0.80%)
Apr 05, 2019 62.58 62.63 62.00 62.35 2,260,428 +0.02(+0.03%)
Apr 04, 2019 62.12 62.36 61.61 62.33 2,498,923 +0.31(+0.49%)
Apr 03, 2019 61.70 62.21 61.34 62.02 3,327,393 +0.74(+1.20%)
Apr 02, 2019 61.50 61.61 60.91 61.29 3,110,695 -0.18(-0.29%)
Apr 01, 2019 60.99 61.55 60.61 61.46 3,220,545 +1.45(+2.42%)
Mar 29, 2019 59.80 60.05 59.53 60.01 3,462,985 +0.80(+1.35%)
Mar 28, 2019 58.90 59.45 58.72 59.21 2,033,719 +0.36(+0.61%)
Mar 27, 2019 59.02 59.13 58.52 58.85 1,966,965 -0.11(-0.19%)
Mar 26, 2019 58.81 59.27 58.58 58.96 2,359,789 +0.70(+1.20%)
Mar 25, 2019 58.54 58.87 57.99 58.26 4,137,578 -0.33(-0.57%)
Mar 22, 2019 60.26 60.41 58.54 58.59 3,973,379 -2.10(-3.47%)
Mar 21, 2019 59.60 60.83 59.43 60.70 4,112,164 +0.86(+1.44%)
Mar 20, 2019 59.90 60.38 59.31 59.84 4,454,278 -0.12(-0.20%)
Mar 19, 2019 60.65 60.77 59.72 59.96 2,791,944 -0.32(-0.54%)
Mar 18, 2019 59.10 60.39 59.10 60.29 4,496,429 +1.28(+2.17%)
Mar 15, 2019 59.19 59.25 58.65 59.01 12,602,259 -0.13(-0.22%)
Mar 14, 2019 59.44 59.60 59.05 59.14 3,511,303 -0.39(-0.65%)
Mar 13, 2019 59.32 59.87 59.21 59.52 4,527,601 +0.53(+0.89%)
Mar 12, 2019 59.23 59.58 58.92 59.00 3,478,468 -0.11(-0.18%)
Mar 11, 2019 58.18 59.13 58.17 59.10 4,371,026 +0.74(+1.26%)
Mar 08, 2019 58.23 58.56 57.76 58.37 4,422,954 -0.61(-1.04%)
Mar 07, 2019 59.24 59.24 58.20 58.98 4,100,767 -0.35(-0.59%)
Mar 06, 2019 59.50 59.59 59.24 59.33 3,358,113 -0.03(-0.04%)
Mar 05, 2019 59.57 59.75 59.34 59.36 2,748,731 -0.29(-0.48%)
Mar 04, 2019 60.29 60.51 59.18 59.65 3,355,984 -0.30(-0.50%)
Mar 01, 2019 60.15 60.39 59.62 59.94 3,169,848 +0.22(+0.37%)
Feb 28, 2019 59.94 60.02 59.56 59.73 2,996,973 -0.34(-0.57%)
Feb 27, 2019 59.77 60.17 59.55 60.07 1,642,055 +0.18(+0.29%)
Feb 26, 2019 59.91 60.32 59.85 59.89 2,396,004 -0.36(-0.60%)
Feb 25, 2019 60.47 60.72 60.09 60.25 3,178,728 +0.18(+0.29%)
Feb 22, 2019 59.69 60.09 59.54 60.08 2,687,068 +0.71(+1.20%)
Feb 21, 2019 59.75 59.91 59.22 59.37 2,891,286 -0.74(-1.22%)
Feb 20, 2019 59.61 60.22 59.49 60.10 4,392,059 +0.60(+1.02%)
Feb 19, 2019 59.59 59.78 59.10 59.50 2,829,043 -0.37(-0.61%)
Feb 15, 2019 58.83 59.93 58.61 59.87 4,451,481 +1.60(+2.75%)
Feb 14, 2019 59.21 59.26 58.24 58.26 4,974,721 -1.26(-2.12%)
Feb 13, 2019 59.55 59.67 59.18 59.52 3,647,511 +0.30(+0.50%)
Feb 12, 2019 58.78 59.45 58.49 59.23 3,112,789 +1.00(+1.72%)
Feb 11, 2019 58.18 58.38 57.85 58.23 3,108,196 +0.16(+0.27%)
Feb 08, 2019 57.44 58.13 57.21 58.07 5,208,335 +0.35(+0.60%)
Feb 07, 2019 57.86 58.14 57.34 57.72 4,550,482 -0.58(-1.00%)
Feb 06, 2019 58.36 58.50 57.64 58.31 5,707,524 +0.10(+0.16%)
Feb 05, 2019 57.52 58.54 56.73 58.21 7,880,478 -0.65(-1.11%)
Feb 04, 2019 58.08 58.98 57.67 58.86 7,661,141 +0.87(+1.50%)
Feb 01, 2019 57.39 58.02 57.04 57.99 4,375,103 +1.03(+1.80%)
Jan 31, 2019 57.21 57.35 56.62 56.97 6,906,005 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.76 57.16 6,715,306 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.55 55.19 3,677,966 +0.89(+1.63%)
Jan 28, 2019 54.96 55.01 53.96 54.30 4,969,993 -1.33(-2.39%)
Jan 25, 2019 55.63 55.89 55.39 55.63 2,368,219 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,435 +0.56(+1.03%)
Jan 23, 2019 55.00 55.30 53.89 54.29 3,434,699 -0.53(-0.97%)
Jan 22, 2019 54.95 55.04 54.02 54.83 6,660,355 -0.58(-1.05%)
Jan 18, 2019 54.33 55.78 54.33 55.41 5,180,638 +1.46(+2.71%)
Jan 17, 2019 53.06 54.26 52.95 53.95 5,911,989 +0.54(+1.01%)
Jan 16, 2019 53.51 53.61 53.24 53.41 3,048,231 -0.12(-0.23%)
Jan 15, 2019 53.83 53.93 53.15 53.53 3,045,120 -0.15(-0.28%)
Jan 14, 2019 53.49 53.96 53.23 53.68 3,095,552 -0.29(-0.53%)
Jan 11, 2019 53.85 54.09 53.43 53.96 2,586,698 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,153 +0.62(+1.16%)
Jan 09, 2019 53.29 53.84 53.19 53.42 4,176,025 +0.64(+1.20%)
Jan 08, 2019 52.88 53.35 52.22 52.79 4,542,980 +0.44(+0.83%)
Jan 07, 2019 52.21 52.92 51.75 52.35 6,889,916 +0.39(+0.75%)
Jan 04, 2019 51.51 52.12 51.12 51.96 6,508,983 +1.10(+2.16%)
Jan 03, 2019 51.63 52.34 50.67 50.87 6,768,281 -1.12(-2.16%)
Jan 02, 2019 51.16 52.05 50.94 51.99 3,840,693 +0.00(+0.00%)
Dec 31, 2018 51.66 52.10 51.41 51.99 4,768,848 +0.54(+1.05%)
Dec 28, 2018 51.77 52.23 51.27 51.45 4,897,798 -0.17(-0.34%)
Dec 27, 2018 50.04 51.62 49.81 51.62 6,566,233 +0.75(+1.47%)
Dec 26, 2018 48.64 50.92 48.19 50.88 6,264,594 +2.59(+5.37%)
Dec 24, 2018 49.01 49.46 48.24 48.28 4,275,000 -1.20(-2.43%)
Dec 21, 2018 49.34 50.44 49.25 49.48 11,728,812 +0.15(+0.30%)
Dec 20, 2018 49.79 50.14 48.88 49.34 7,218,770 -0.85(-1.70%)
Dec 19, 2018 50.89 52.15 49.69 50.19 5,851,508 -0.70(-1.38%)
Dec 18, 2018 51.51 52.18 50.58 50.89 6,850,410 -0.20(-0.39%)
Dec 17, 2018 52.29 52.39 50.70 51.09 7,495,240 -1.50(-2.85%)
Dec 14, 2018 52.32 53.02 52.17 52.59 7,070,639 -0.25(-0.48%)
Dec 13, 2018 53.48 53.66 52.64 52.84 7,445,160 -0.30(-0.57%)
Dec 12, 2018 52.79 54.07 52.70 53.15 8,616,040 -1.04(-1.93%)
Dec 11, 2018 55.43 55.69 53.69 54.19 3,559,513 -0.23(-0.43%)
Dec 10, 2018 54.36 54.85 53.19 54.43 4,667,246 -0.35(-0.64%)
Dec 07, 2018 55.59 56.44 54.63 54.77 6,013,296 -0.73(-1.32%)
Dec 06, 2018 55.84 55.98 53.98 55.50 8,734,212 -1.62(-2.83%)
Dec 04, 2018 59.74 60.20 57.06 57.12 7,524,837 -2.79(-4.66%)
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.