Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.64 85.32 82.39 82.61 6,326,715 -2.84(-3.32%)
Nov 29, 2021 85.87 86.70 84.86 85.45 3,636,813 +0.52(+0.61%)
Nov 26, 2021 86.27 86.30 84.55 84.93 2,942,642 -3.69(-4.16%)
Nov 24, 2021 88.39 89.49 88.38 88.62 2,911,690 -0.23(-0.25%)
Nov 23, 2021 88.86 89.39 88.39 88.85 3,295,631 +0.03(+0.03%)
Nov 22, 2021 88.47 90.28 88.27 88.82 5,553,812 +1.03(+1.18%)
Nov 19, 2021 88.75 89.26 87.77 87.78 4,274,339 -1.16(-1.30%)
Nov 18, 2021 88.71 89.41 88.90 88.94 5,418,817 +0.24(+0.28%)
Nov 17, 2021 90.79 90.93 88.55 88.70 4,302,889 -1.79(-1.97%)
Nov 16, 2021 90.92 91.48 90.26 90.48 2,425,758 -0.16(-0.18%)
Nov 15, 2021 91.85 91.85 90.29 90.64 1,641,797 -0.98(-1.07%)
Nov 12, 2021 91.83 91.92 91.06 91.62 1,939,899 +0.12(+0.13%)
Nov 11, 2021 91.72 91.80 90.98 91.50 1,738,437 +0.24(+0.27%)
Nov 10, 2021 91.16 91.25 2,051,485 -0.44(-0.48%)
Nov 09, 2021 91.68 92.19 90.59 91.69 4,248,571 +0.24(+0.27%)
Nov 08, 2021 92.76 93.04 91.23 91.45 3,181,741 -0.17(-0.18%)
Nov 05, 2021 91.83 92.40 91.03 91.62 1,916,981 +0.72(+0.79%)
Nov 04, 2021 90.16 91.20 89.72 90.90 2,981,762 +1.77(+1.98%)
Nov 03, 2021 88.66 92.62 87.94 89.13 4,516,369 -4.57(-4.87%)
Nov 02, 2021 91.82 93.99 91.34 93.69 3,950,295 +2.10(+2.30%)
Nov 01, 2021 91.50 91.41 90.97 91.59 1,969,791 +0.83(+0.92%)
Oct 29, 2021 90.93 91.71 90.28 90.76 2,817,431 -0.47(-0.51%)
Oct 28, 2021 90.34 91.57 90.19 91.22 1,697,147 +1.27(+1.41%)
Oct 27, 2021 90.87 91.68 89.93 89.95 2,058,514 -0.89(-0.98%)
Oct 26, 2021 90.83 90.84 3,037,599 +0.51(+0.57%)
Oct 25, 2021 90.21 91.02 89.79 90.33 2,188,357 -0.08(-0.09%)
Oct 22, 2021 90.75 91.29 90.06 90.41 1,847,210 -0.01(-0.01%)
Oct 21, 2021 90.55 90.76 89.61 90.42 2,140,272 -0.58(-0.64%)
Oct 20, 2021 90.75 91.39 90.19 91.00 2,044,432 +0.80(+0.88%)
Oct 19, 2021 90.22 90.36 89.46 90.20 2,034,573 +0.61(+0.68%)
Oct 18, 2021 89.07 89.66 88.61 89.60 2,534,633 +0.04(+0.04%)
Oct 15, 2021 89.40 90.33 89.03 89.56 5,790,589 +0.92(+1.03%)
Oct 14, 2021 87.54 89.03 86.97 88.64 4,509,913 +2.69(+3.13%)
Oct 13, 2021 86.81 86.81 84.53 85.95 5,170,968 -0.42(-0.49%)
Oct 12, 2021 88.54 88.97 86.17 86.37 3,776,886 -1.74(-1.97%)
Oct 11, 2021 86.66 89.59 86.62 88.11 4,596,086 -2.30(-2.55%)
Oct 08, 2021 90.38 91.23 89.80 90.41 3,412,355 -0.65(-0.72%)
Oct 07, 2021 90.81 92.78 90.81 91.06 4,228,841 +1.59(+1.78%)
Oct 06, 2021 88.54 89.74 87.79 89.47 3,049,628 +0.15(+0.17%)
Oct 05, 2021 87.87 89.81 87.59 89.32 2,421,250 +1.72(+1.96%)
Oct 04, 2021 88.70 89.38 87.25 87.60 4,175,327 -1.42(-1.60%)
Oct 01, 2021 88.35 89.46 87.54 89.03 2,937,724 +0.90(+1.02%)
Sep 30, 2021 90.06 90.06 88.14 88.13 2,843,147 -1.35(-1.51%)
Sep 29, 2021 89.69 90.00 89.14 89.47 2,803,572 -0.03(-0.03%)
Sep 28, 2021 90.12 90.69 89.38 89.50 2,238,042 -0.99(-1.10%)
Sep 27, 2021 90.25 91.33 90.25 90.49 2,608,182 +0.39(+0.44%)
Sep 24, 2021 90.29 91.11 89.97 90.10 1,830,176 -0.61(-0.67%)
Sep 23, 2021 90.08 91.46 89.92 90.71 2,530,672 +1.37(+1.53%)
Sep 22, 2021 88.47 90.00 88.43 89.34 2,917,513 +1.67(+1.91%)
Sep 21, 2021 89.02 89.28 87.57 87.67 2,356,254 -0.90(-1.01%)
Sep 20, 2021 88.55 88.86 87.24 88.57 3,198,494 -1.67(-1.86%)
Sep 17, 2021 90.86 91.89 89.81 90.24 5,272,758 -2.17(-2.35%)
Sep 16, 2021 93.11 93.12 91.88 92.41 2,000,727 -0.51(-0.55%)
Sep 15, 2021 91.36 93.13 90.88 92.93 3,848,446 +1.57(+1.72%)
Sep 14, 2021 93.15 93.36 91.02 91.35 4,240,731 -1.41(-1.52%)
Sep 13, 2021 94.32 94.77 92.06 92.77 3,884,061 -0.87(-0.93%)
Sep 10, 2021 94.52 94.94 93.48 93.64 2,599,483 +0.01(+0.01%)
Sep 09, 2021 96.66 96.66 93.47 93.63 4,485,356 -2.83(-2.93%)
Sep 08, 2021 96.55 97.00 95.89 96.45 2,202,931 -0.53(-0.55%)
Sep 07, 2021 98.29 98.31 96.95 96.99 1,841,577 -1.60(-1.62%)
Sep 03, 2021 98.99 99.16 98.14 98.59 2,146,985 -0.30(-0.30%)
Sep 02, 2021 97.84 98.89 97.73 98.89 1,842,097 +1.54(+1.59%)
Sep 01, 2021 98.87 99.10 97.01 97.34 3,168,104 -1.36(-1.37%)
Aug 31, 2021 98.61 98.81 97.76 98.70 3,625,724 +0.22(+0.22%)
Aug 30, 2021 98.23 99.09 97.68 98.48 1,824,659 +0.47(+0.48%)
Aug 27, 2021 97.77 98.26 97.75 98.02 2,141,659 +0.59(+0.60%)
Aug 26, 2021 97.43 97.81 97.13 97.43 1,328,263 -0.06(-0.06%)
Aug 25, 2021 96.48 97.87 96.27 97.48 1,899,967 +0.73(+0.75%)
Aug 24, 2021 96.28 97.33 96.28 96.75 1,648,494 +0.77(+0.80%)
Aug 23, 2021 95.78 96.76 95.78 95.99 1,909,110 +0.84(+0.88%)
Aug 20, 2021 94.54 95.64 94.54 95.14 1,485,373 +0.44(+0.46%)
Aug 19, 2021 94.26 95.39 93.35 94.70 3,014,337 -0.37(-0.39%)
Aug 18, 2021 95.67 96.38 94.98 95.08 1,428,552 -1.01(-1.05%)
Aug 17, 2021 96.33 96.69 95.13 96.09 2,144,841 -0.87(-0.90%)
Aug 16, 2021 96.75 97.13 95.96 96.96 1,431,782 -0.09(-0.10%)
Aug 13, 2021 97.24 97.46 96.63 97.05 1,265,147 -0.35(-0.36%)
Aug 12, 2021 97.01 97.53 96.42 97.40 2,052,772 +0.31(+0.32%)
Aug 11, 2021 95.96 97.16 95.71 97.08 2,548,755 +1.13(+1.17%)
Aug 10, 2021 94.50 96.11 94.16 95.96 2,413,816 +1.78(+1.89%)
Aug 09, 2021 94.38 94.46 93.68 94.18 1,411,948 -0.26(-0.28%)
Aug 06, 2021 94.92 95.28 93.99 94.44 1,834,613 +0.35(+0.38%)
Aug 05, 2021 94.40 95.03 93.75 94.09 2,240,931 +0.80(+0.86%)
Aug 04, 2021 90.96 94.79 90.96 93.29 2,071,409 -0.89(-0.95%)
Aug 03, 2021 93.18 94.30 92.34 94.18 2,355,674 +1.34(+1.44%)
Aug 02, 2021 94.64 95.35 92.76 92.84 2,116,360 -1.09(-1.16%)
Jul 30, 2021 92.89 94.06 92.61 93.93 3,015,200 +0.83(+0.89%)
Jul 29, 2021 92.58 93.30 91.76 93.10 2,627,069 +1.53(+1.67%)
Jul 28, 2021 91.44 92.09 90.36 91.57 1,871,532 +0.02(+0.02%)
Jul 27, 2021 91.02 92.29 90.45 91.55 1,628,293 +0.00(+0.00%)
Jul 26, 2021 91.69 92.36 91.07 91.55 1,351,770 -0.13(-0.14%)
Jul 23, 2021 91.21 91.84 90.54 91.69 1,779,793 +0.97(+1.07%)
Jul 22, 2021 91.69 91.70 90.54 90.72 1,235,730 -0.77(-0.84%)
Jul 21, 2021 90.89 91.74 90.67 91.49 1,933,117 +1.06(+1.17%)
Jul 20, 2021 87.46 90.63 87.40 90.43 3,582,419 +3.09(+3.54%)
Jul 19, 2021 89.06 89.41 86.89 87.34 4,076,395 -3.21(-3.55%)
Jul 16, 2021 92.17 92.25 90.34 90.55 4,898,968 -1.17(-1.28%)
Jul 15, 2021 90.88 92.03 90.68 91.72 2,151,425 +0.43(+0.47%)
Jul 14, 2021 91.42 92.08 91.13 91.29 3,023,778 +0.24(+0.27%)
Jul 13, 2021 91.81 91.81 90.92 91.05 2,374,395 -0.75(-0.82%)
Jul 12, 2021 90.88 91.97 90.07 91.81 2,512,930 +0.93(+1.02%)
Jul 09, 2021 90.69 91.37 90.50 90.88 2,302,621 +1.47(+1.65%)
Jul 08, 2021 88.82 89.92 88.18 89.40 1,782,080 -0.97(-1.07%)
Jul 07, 2021 88.86 90.53 88.75 90.37 2,302,465 +1.28(+1.43%)
Jul 06, 2021 90.59 90.59 88.23 89.10 2,456,014 -1.62(-1.79%)
Jul 02, 2021 90.22 90.97 89.70 90.72 1,447,379 +0.48(+0.54%)
Jul 01, 2021 90.32 90.86 90.05 90.23 2,045,913 +0.63(+0.71%)
Jun 30, 2021 87.94 89.78 87.94 89.60 2,452,306 +1.44(+1.64%)
Jun 29, 2021 89.32 89.81 87.94 88.16 3,661,947 -0.32(-0.36%)
Jun 28, 2021 89.59 89.63 88.13 88.47 1,854,287 -0.90(-1.01%)
Jun 25, 2021 89.15 89.83 88.88 89.38 2,230,083 +0.61(+0.68%)
Jun 24, 2021 88.42 88.83 87.64 88.77 2,776,644 +0.79(+0.90%)
Jun 23, 2021 88.55 89.40 87.93 87.98 2,400,586 -0.26(-0.30%)
Jun 22, 2021 88.21 88.93 87.48 88.24 2,210,881 -0.14(-0.16%)
Jun 21, 2021 86.79 88.52 86.59 88.38 2,771,446 +2.48(+2.88%)
Jun 18, 2021 85.92 86.82 85.72 85.90 5,628,278 -1.63(-1.86%)
Jun 17, 2021 91.53 91.53 87.38 87.53 3,521,211 -3.93(-4.30%)
Jun 16, 2021 91.72 92.14 90.85 91.46 3,789,134 -0.34(-0.38%)
Jun 15, 2021 90.88 91.84 90.47 91.81 3,917,693 +1.15(+1.26%)
Jun 14, 2021 89.97 90.69 89.55 90.66 2,682,337 +0.33(+0.36%)
Jun 11, 2021 91.18 91.31 89.93 90.34 2,303,274 -0.52(-0.57%)
Jun 10, 2021 91.69 92.05 90.73 90.86 2,254,602 -0.29(-0.32%)
Jun 09, 2021 91.50 91.57 90.74 91.14 1,980,598 -0.57(-0.62%)
Jun 08, 2021 91.13 92.25 90.49 91.71 3,000,096 +0.60(+0.65%)
Jun 07, 2021 91.57 91.62 90.56 91.12 2,058,657 -0.32(-0.35%)
Jun 04, 2021 91.24 91.93 91.01 91.43 1,901,330 +0.66(+0.73%)
Jun 03, 2021 90.60 91.21 89.99 90.77 2,053,102 +0.02(+0.02%)
Jun 02, 2021 90.47 90.85 89.81 90.75 2,474,145 +0.35(+0.39%)
Jun 01, 2021 90.22 90.53 89.64 90.40 2,586,217 +1.31(+1.47%)
May 28, 2021 89.13 89.38 88.40 89.09 2,744,913 +0.22(+0.25%)
May 27, 2021 88.01 89.05 87.62 88.86 4,076,565 +1.99(+2.29%)
May 26, 2021 86.90 87.28 86.22 86.87 2,129,305 -0.09(-0.11%)
May 25, 2021 87.53 88.10 86.82 86.96 2,138,698 -0.56(-0.64%)
May 24, 2021 87.65 88.01 86.87 87.52 2,011,609 +0.34(+0.38%)
May 21, 2021 87.50 88.11 86.53 87.19 2,601,363 +0.20(+0.22%)
May 20, 2021 87.10 87.30 86.40 86.99 2,305,088 +0.11(+0.13%)
May 19, 2021 86.26 86.91 85.42 86.88 2,955,137 -0.84(-0.96%)
May 18, 2021 89.02 89.27 87.59 87.72 2,141,212 -1.21(-1.36%)
May 17, 2021 89.12 89.42 88.38 88.93 2,476,324 -0.30(-0.33%)
May 14, 2021 88.76 89.53 88.41 89.23 2,086,185 +1.05(+1.19%)
May 13, 2021 86.51 88.55 86.41 88.18 2,469,561 +1.74(+2.01%)
May 12, 2021 88.14 88.38 86.29 86.44 4,395,324 -1.77(-2.01%)
May 11, 2021 87.14 88.57 86.83 88.21 3,627,144 -0.11(-0.13%)
May 10, 2021 88.52 89.73 88.31 88.32 2,546,100 +0.31(+0.35%)
May 07, 2021 86.73 88.21 85.75 88.01 3,688,694 +1.23(+1.42%)
May 06, 2021 84.74 86.91 84.27 86.78 4,625,084 +2.62(+3.11%)
May 05, 2021 83.88 84.62 82.44 84.16 5,366,938 -0.20(-0.24%)
May 04, 2021 83.81 84.51 82.95 84.36 3,339,509 +0.17(+0.20%)
May 03, 2021 84.88 85.12 83.98 84.20 2,588,010 +0.41(+0.49%)
Apr 30, 2021 85.30 85.61 83.46 83.79 2,740,817 -2.13(-2.48%)
Apr 29, 2021 85.98 86.03 85.08 85.92 1,740,545 +0.66(+0.77%)
Apr 28, 2021 85.29 85.83 84.98 85.26 1,564,935 -0.07(-0.09%)
Apr 27, 2021 85.46 85.57 84.62 85.34 2,079,655 +0.03(+0.03%)
Apr 26, 2021 85.90 86.64 85.27 85.31 2,426,346 -0.31(-0.36%)
Apr 23, 2021 85.11 86.00 84.58 85.61 2,563,920 +0.87(+1.03%)
Apr 22, 2021 85.62 85.62 84.65 84.74 2,728,029 -0.55(-0.64%)
Apr 21, 2021 83.89 85.42 83.73 85.29 2,563,536 +1.19(+1.41%)
Apr 20, 2021 84.64 84.91 83.25 84.11 2,944,261 -0.89(-1.05%)
Apr 19, 2021 85.37 85.80 84.36 84.99 2,735,211 -0.38(-0.44%)
Apr 16, 2021 85.83 86.36 85.01 85.37 2,666,084 +0.44(+0.52%)
Apr 15, 2021 85.35 85.47 84.11 84.93 3,297,098 +0.17(+0.20%)
Apr 14, 2021 83.84 85.03 83.78 84.76 3,120,553 +0.84(+1.00%)
Apr 13, 2021 84.72 84.86 83.30 83.92 2,946,456 -1.28(-1.50%)
Apr 12, 2021 85.10 85.53 84.80 85.20 2,439,204 +0.06(+0.08%)
Apr 09, 2021 84.70 85.77 84.20 85.13 3,516,656 +0.83(+0.99%)
Apr 08, 2021 84.29 84.46 83.37 84.30 2,615,927 -0.05(-0.05%)
Apr 07, 2021 84.56 85.13 83.87 84.35 3,075,015 -0.35(-0.42%)
Apr 06, 2021 85.03 85.77 84.38 84.70 3,071,422 -0.13(-0.15%)
Apr 05, 2021 84.41 85.70 84.40 84.83 3,951,369 +1.11(+1.33%)
Apr 01, 2021 83.49 83.91 82.92 83.72 3,627,028 +0.18(+0.21%)
Mar 31, 2021 84.39 84.86 83.35 83.54 3,839,595 -0.85(-1.01%)
Mar 30, 2021 84.74 85.11 83.94 84.39 2,806,240 -0.08(-0.10%)
Mar 29, 2021 84.29 85.42 84.04 84.48 3,528,492 -0.31(-0.37%)
Mar 26, 2021 83.42 84.91 82.94 84.79 4,420,471 +2.20(+2.67%)
Mar 25, 2021 81.13 82.82 80.32 82.59 2,329,365 +1.05(+1.28%)
Mar 24, 2021 81.48 83.26 81.48 81.54 2,340,157 +0.78(+0.96%)
Mar 23, 2021 81.90 83.08 80.42 80.76 2,853,979 -1.97(-2.38%)
Mar 22, 2021 82.11 83.23 81.29 82.73 2,374,851 +0.80(+0.97%)
Mar 19, 2021 82.38 82.80 80.80 81.94 11,808,873 -0.90(-1.08%)
Mar 18, 2021 83.70 85.01 82.61 82.84 2,485,506 -0.98(-1.17%)
Mar 17, 2021 82.51 83.98 82.41 83.82 2,553,961 +1.35(+1.64%)
Mar 16, 2021 83.85 84.03 81.99 82.47 3,631,027 -1.72(-2.05%)
Mar 15, 2021 84.96 85.54 83.00 84.19 2,890,195 -1.19(-1.39%)
Mar 12, 2021 84.68 85.42 84.38 85.37 2,635,305 +0.82(+0.97%)
Mar 11, 2021 85.23 85.88 84.28 84.55 2,870,159 -0.38(-0.45%)
Mar 10, 2021 83.70 85.32 83.41 84.93 3,301,979 +1.59(+1.91%)
Mar 09, 2021 85.79 86.06 83.32 83.34 3,639,408 -1.97(-2.31%)
Mar 08, 2021 85.19 86.47 84.34 85.31 4,313,207 +1.01(+1.20%)
Mar 05, 2021 83.14 84.51 81.54 84.30 3,562,770 +2.36(+2.88%)
Mar 04, 2021 81.91 83.26 80.34 81.94 4,104,750 -0.04(-0.05%)
Mar 03, 2021 81.33 82.90 80.92 81.98 3,764,117 +0.83(+1.03%)
Mar 02, 2021 81.79 82.29 80.98 81.14 2,186,795 -0.75(-0.92%)
Mar 01, 2021 80.62 82.57 80.48 81.89 1,992,139 +2.35(+2.96%)
Feb 26, 2021 80.89 81.37 79.51 79.54 3,494,409 -1.32(-1.64%)
Feb 25, 2021 81.86 82.07 80.46 80.86 3,005,552 -1.52(-1.84%)
Feb 24, 2021 80.61 82.50 80.50 82.38 3,053,323 +2.01(+2.50%)
Feb 23, 2021 79.91 80.71 79.17 80.37 2,878,116 +0.58(+0.73%)
Feb 22, 2021 79.11 80.46 78.09 79.79 2,207,408 +0.67(+0.84%)
Feb 19, 2021 78.48 79.74 78.36 79.12 2,658,524 +0.99(+1.27%)
Feb 18, 2021 78.20 78.36 77.46 78.13 1,441,488 -0.45(-0.58%)
Feb 17, 2021 78.64 79.09 77.97 78.59 1,982,109 -0.19(-0.24%)
Feb 16, 2021 79.63 79.82 78.63 78.77 2,971,262 -0.24(-0.30%)
Feb 12, 2021 78.32 79.24 78.30 79.01 1,512,800 +0.16(+0.20%)
Feb 11, 2021 78.98 79.36 77.45 78.86 1,752,139 +0.56(+0.72%)
Feb 10, 2021 79.42 79.56 78.20 78.30 2,758,901 -0.77(-0.98%)
Feb 09, 2021 79.55 79.64 78.65 79.07 1,701,139 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.96 79.64 3,529,152 +0.38(+0.48%)
Feb 05, 2021 78.28 79.72 77.86 79.26 4,164,188 +1.80(+2.32%)
Feb 04, 2021 77.79 78.36 77.07 77.47 4,842,205 +0.44(+0.57%)
Feb 03, 2021 76.95 77.07 75.53 77.02 4,050,871 -0.09(-0.12%)
Feb 02, 2021 76.74 78.06 76.40 77.12 4,370,829 +2.72(+3.66%)
Feb 01, 2021 73.91 75.00 72.97 74.39 3,992,405 +1.35(+1.85%)
Jan 29, 2021 73.87 75.04 72.67 73.04 3,851,630 -1.59(-2.13%)
Jan 28, 2021 74.05 75.93 73.47 74.63 2,748,884 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.10 73.20 5,253,359 -2.18(-2.89%)
Jan 26, 2021 76.38 76.44 75.17 75.38 2,184,683 -0.54(-0.72%)
Jan 25, 2021 76.63 76.86 75.05 75.92 2,322,177 -1.15(-1.49%)
Jan 22, 2021 76.90 77.56 75.75 77.07 2,642,244 -0.49(-0.63%)
Jan 21, 2021 77.80 78.13 77.08 77.56 1,951,991 -0.12(-0.15%)
Jan 20, 2021 76.95 77.98 76.60 77.68 2,582,931 +0.88(+1.15%)
Jan 19, 2021 78.24 78.60 76.79 76.79 3,236,566 +0.63(+0.82%)
Jan 15, 2021 77.29 77.29 75.28 76.17 3,179,797 -0.54(-0.71%)
Jan 14, 2021 76.29 77.24 76.05 76.71 2,045,917 +0.64(+0.85%)
Jan 13, 2021 77.48 77.72 75.87 76.07 2,378,126 -1.22(-1.58%)
Jan 12, 2021 76.05 77.58 75.96 77.29 2,874,920 +1.24(+1.63%)
Jan 11, 2021 74.36 76.51 74.11 76.05 1,900,863 +0.74(+0.98%)
Jan 08, 2021 76.00 76.09 74.19 75.31 2,343,266 -0.23(-0.30%)
Jan 07, 2021 76.11 76.56 74.93 75.54 2,646,029 +0.04(+0.05%)
Jan 06, 2021 73.88 76.51 73.83 75.51 4,118,506 +2.46(+3.36%)
Jan 05, 2021 71.96 73.41 71.80 73.05 2,919,802 +1.24(+1.73%)
Jan 04, 2021 74.17 74.52 71.58 71.81 2,420,138 -2.17(-2.94%)
Dec 31, 2020 73.98 73.98 73.98 1,271,019 +0.51(+0.69%)
Dec 30, 2020 73.33 73.85 73.12 73.47 1,271,019 +0.53(+0.73%)
Dec 29, 2020 74.12 74.15 72.20 72.94 1,432,228 -0.58(-0.79%)
Dec 28, 2020 74.14 74.82 73.50 73.52 1,886,370 -0.10(-0.14%)
Dec 24, 2020 74.09 74.09 73.21 73.62 495,943 -0.04(-0.05%)
Dec 23, 2020 73.63 74.04 73.01 73.66 2,771,561 +0.64(+0.87%)
Dec 22, 2020 73.91 74.10 72.76 73.02 3,148,085 -1.14(-1.54%)
Dec 21, 2020 72.74 74.70 72.17 74.16 3,471,420 -0.30(-0.41%)
Dec 18, 2020 74.66 75.03 73.69 74.47 5,856,155 -0.24(-0.32%)
Dec 17, 2020 75.40 75.65 74.04 74.71 2,746,631 -0.11(-0.15%)
Dec 16, 2020 75.45 75.83 74.18 74.82 2,012,943 -1.07(-1.41%)
Dec 15, 2020 76.17 76.36 74.43 75.88 3,444,001 +1.87(+2.52%)
Dec 14, 2020 76.23 76.53 73.93 74.01 3,724,395 -1.85(-2.44%)
Dec 11, 2020 74.18 76.08 74.10 75.86 4,205,254 +0.98(+1.30%)
Dec 10, 2020 74.88 75.33 74.23 74.89 3,248,611 -0.22(-0.29%)
Dec 09, 2020 75.03 75.48 74.31 75.11 4,070,423 +0.24(+0.32%)
Dec 08, 2020 72.00 75.00 71.90 74.87 4,255,740 +2.00(+2.74%)
Dec 07, 2020 73.48 73.61 72.03 72.87 4,387,815 -0.86(-1.16%)
Dec 04, 2020 69.69 74.04 69.57 73.73 5,978,484 +4.25(+6.12%)
Dec 03, 2020 69.90 70.30 69.37 69.48 2,805,802 -0.39(-0.55%)
Dec 02, 2020 68.86 70.09 68.57 69.86 3,297,543 +0.12(+0.17%)
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.