Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 84.65 85.33 82.40 82.62 6,326,078 -2.84(-3.32%)
Nov 29, 2021 85.88 86.71 84.87 85.46 3,636,447 +0.52(+0.61%)
Nov 26, 2021 86.28 86.31 84.56 84.94 2,942,345 -3.69(-4.16%)
Nov 24, 2021 88.39 89.50 88.39 88.63 2,911,397 -0.23(-0.25%)
Nov 23, 2021 88.86 89.40 88.39 88.86 3,295,299 +0.03(+0.03%)
Nov 22, 2021 88.48 90.29 88.28 88.83 5,553,253 +1.03(+1.18%)
Nov 19, 2021 88.76 89.27 87.77 87.79 4,273,909 -1.16(-1.30%)
Nov 18, 2021 88.72 89.42 88.91 88.95 5,418,271 +0.24(+0.28%)
Nov 17, 2021 90.80 90.94 88.55 88.70 4,302,456 -1.79(-1.97%)
Nov 16, 2021 90.93 91.49 90.27 90.49 2,425,514 -0.16(-0.18%)
Nov 15, 2021 91.86 91.86 90.30 90.65 1,641,632 -0.98(-1.07%)
Nov 12, 2021 91.84 91.93 91.07 91.63 1,939,704 +0.12(+0.13%)
Nov 11, 2021 91.73 91.81 90.99 91.51 1,738,261 +0.24(+0.27%)
Nov 10, 2021 91.17 91.26 2,051,279 -0.44(-0.48%)
Nov 09, 2021 91.69 92.20 90.60 91.70 4,248,142 +0.24(+0.27%)
Nov 08, 2021 92.77 93.05 91.24 91.46 3,181,420 -0.17(-0.18%)
Nov 05, 2021 91.84 92.41 91.04 91.63 1,916,788 +0.72(+0.79%)
Nov 04, 2021 90.17 91.21 89.73 90.91 2,981,461 +1.77(+1.98%)
Nov 03, 2021 88.67 92.63 87.95 89.14 4,515,914 -4.57(-4.87%)
Nov 02, 2021 91.83 94.00 91.35 93.70 3,949,897 +2.11(+2.30%)
Nov 01, 2021 91.51 91.42 90.98 91.60 1,969,592 +0.83(+0.92%)
Oct 29, 2021 90.94 91.72 90.29 90.77 2,817,146 -0.47(-0.51%)
Oct 28, 2021 90.35 91.58 90.19 91.23 1,696,976 +1.27(+1.41%)
Oct 27, 2021 90.88 91.69 89.94 89.96 2,058,307 -0.89(-0.98%)
Oct 26, 2021 90.84 90.85 3,037,293 +0.51(+0.57%)
Oct 25, 2021 90.22 91.03 89.80 90.33 2,188,137 -0.08(-0.09%)
Oct 22, 2021 90.76 91.30 90.07 90.42 1,847,024 -0.01(-0.01%)
Oct 21, 2021 90.56 90.77 89.62 90.43 2,140,056 -0.58(-0.64%)
Oct 20, 2021 90.76 91.40 90.20 91.01 2,044,225 +0.80(+0.88%)
Oct 19, 2021 90.23 90.37 89.47 90.21 2,034,368 +0.61(+0.68%)
Oct 18, 2021 89.08 89.67 88.62 89.60 2,534,377 +0.04(+0.04%)
Oct 15, 2021 89.41 90.34 89.04 89.57 5,790,005 +0.92(+1.03%)
Oct 14, 2021 87.55 89.03 86.98 88.65 4,509,458 +2.69(+3.13%)
Oct 13, 2021 86.82 86.82 84.54 85.96 5,170,447 -0.42(-0.49%)
Oct 12, 2021 88.55 88.98 86.18 86.38 3,776,505 -1.74(-1.97%)
Oct 11, 2021 86.67 89.60 86.63 88.12 4,595,623 -2.30(-2.55%)
Oct 08, 2021 90.39 91.24 89.81 90.42 3,412,011 -0.65(-0.72%)
Oct 07, 2021 90.82 92.79 90.82 91.07 4,228,414 +1.59(+1.78%)
Oct 06, 2021 88.55 89.75 87.80 89.48 3,049,320 +0.15(+0.17%)
Oct 05, 2021 87.88 89.82 87.60 89.33 2,421,006 +1.72(+1.97%)
Oct 04, 2021 88.71 89.39 87.26 87.61 4,174,906 -1.42(-1.60%)
Oct 01, 2021 88.36 89.47 87.55 89.03 2,937,427 +0.90(+1.02%)
Sep 30, 2021 90.07 90.07 88.15 88.14 2,842,861 -1.35(-1.51%)
Sep 29, 2021 89.70 90.01 89.15 89.48 2,803,289 -0.03(-0.03%)
Sep 28, 2021 90.13 90.70 89.39 89.51 2,237,817 -0.99(-1.10%)
Sep 27, 2021 90.26 91.34 90.26 90.50 2,607,919 +0.39(+0.44%)
Sep 24, 2021 90.30 91.12 89.98 90.11 1,829,991 -0.61(-0.67%)
Sep 23, 2021 90.09 91.47 89.93 90.72 2,530,416 +1.37(+1.53%)
Sep 22, 2021 88.48 90.01 88.44 89.35 2,917,218 +1.67(+1.91%)
Sep 21, 2021 89.02 89.28 87.57 87.68 2,356,017 -0.90(-1.01%)
Sep 20, 2021 88.56 88.87 87.25 88.58 3,198,171 -1.67(-1.86%)
Sep 17, 2021 90.87 91.90 89.82 90.25 5,272,227 -2.17(-2.35%)
Sep 16, 2021 93.12 93.13 91.89 92.42 2,000,525 -0.51(-0.55%)
Sep 15, 2021 91.37 93.14 90.89 92.94 3,848,058 +1.57(+1.72%)
Sep 14, 2021 93.16 93.37 91.03 91.36 4,240,304 -1.41(-1.52%)
Sep 13, 2021 94.33 94.78 92.07 92.78 3,883,670 -0.87(-0.93%)
Sep 10, 2021 94.53 94.95 93.49 93.65 2,599,221 +0.01(+0.01%)
Sep 09, 2021 96.67 96.67 93.48 93.64 4,484,904 -2.83(-2.93%)
Sep 08, 2021 96.56 97.01 95.90 96.46 2,202,709 -0.53(-0.55%)
Sep 07, 2021 98.30 98.32 96.96 97.00 1,841,391 -1.60(-1.62%)
Sep 03, 2021 99.00 99.17 98.15 98.60 2,146,769 -0.30(-0.30%)
Sep 02, 2021 97.85 98.90 97.74 98.90 1,841,912 +1.54(+1.59%)
Sep 01, 2021 98.88 99.11 97.02 97.35 3,167,784 -1.36(-1.37%)
Aug 31, 2021 98.62 98.82 97.77 98.71 3,625,358 +0.22(+0.22%)
Aug 30, 2021 98.24 99.10 97.69 98.49 1,824,475 +0.47(+0.48%)
Aug 27, 2021 97.78 98.27 97.76 98.03 2,141,443 +0.59(+0.60%)
Aug 26, 2021 97.44 97.82 97.14 97.44 1,328,129 -0.06(-0.06%)
Aug 25, 2021 96.49 97.88 96.28 97.49 1,899,776 +0.73(+0.75%)
Aug 24, 2021 96.29 97.34 96.29 96.76 1,648,328 +0.77(+0.80%)
Aug 23, 2021 95.79 96.77 95.79 96.00 1,908,917 +0.84(+0.88%)
Aug 20, 2021 94.55 95.65 94.55 95.15 1,485,223 +0.44(+0.46%)
Aug 19, 2021 94.27 95.40 93.36 94.71 3,014,033 -0.37(-0.39%)
Aug 18, 2021 95.68 96.39 94.98 95.09 1,428,408 -1.01(-1.05%)
Aug 17, 2021 96.34 96.70 95.14 96.10 2,144,625 -0.87(-0.90%)
Aug 16, 2021 96.76 97.14 95.97 96.97 1,431,638 -0.09(-0.10%)
Aug 13, 2021 97.25 97.47 96.64 97.06 1,265,020 -0.35(-0.36%)
Aug 12, 2021 97.02 97.54 96.43 97.41 2,052,565 +0.31(+0.32%)
Aug 11, 2021 95.97 97.17 95.72 97.09 2,548,498 +1.13(+1.17%)
Aug 10, 2021 94.51 96.12 94.17 95.97 2,413,573 +1.78(+1.89%)
Aug 09, 2021 94.39 94.47 93.69 94.19 1,411,806 -0.26(-0.28%)
Aug 06, 2021 94.93 95.29 94.00 94.45 1,834,428 +0.35(+0.38%)
Aug 05, 2021 94.41 95.04 93.76 94.10 2,240,705 +0.80(+0.86%)
Aug 04, 2021 90.97 94.80 90.97 93.30 2,071,201 -0.89(-0.95%)
Aug 03, 2021 93.19 94.31 92.35 94.19 2,355,437 +1.34(+1.44%)
Aug 02, 2021 94.65 95.36 92.77 92.85 2,116,147 -1.09(-1.16%)
Jul 30, 2021 92.90 94.07 92.62 93.94 3,014,896 +0.83(+0.89%)
Jul 29, 2021 92.59 93.31 91.77 93.11 2,626,805 +1.53(+1.67%)
Jul 28, 2021 91.45 92.10 90.37 91.58 1,871,344 +0.02(+0.02%)
Jul 27, 2021 91.03 92.30 90.46 91.56 1,628,129 +0.00(+0.00%)
Jul 26, 2021 91.69 92.36 91.08 91.56 1,351,634 -0.13(-0.14%)
Jul 23, 2021 91.22 91.85 90.55 91.69 1,779,614 +0.97(+1.07%)
Jul 22, 2021 91.70 91.71 90.55 90.73 1,235,606 -0.77(-0.84%)
Jul 21, 2021 90.90 91.75 90.68 91.50 1,932,923 +1.06(+1.17%)
Jul 20, 2021 87.47 90.64 87.41 90.44 3,582,058 +3.09(+3.54%)
Jul 19, 2021 89.07 89.42 86.89 87.35 4,075,984 -3.21(-3.55%)
Jul 16, 2021 92.18 92.26 90.35 90.56 4,898,475 -1.17(-1.28%)
Jul 15, 2021 90.88 92.04 90.69 91.73 2,151,209 +0.43(+0.47%)
Jul 14, 2021 91.43 92.09 91.14 91.30 3,023,473 +0.24(+0.27%)
Jul 13, 2021 91.82 91.82 90.93 91.06 2,374,156 -0.75(-0.82%)
Jul 12, 2021 90.88 91.98 90.08 91.82 2,512,677 +0.93(+1.02%)
Jul 09, 2021 90.70 91.38 90.51 90.88 2,302,389 +1.47(+1.65%)
Jul 08, 2021 88.83 89.93 88.18 89.41 1,781,900 -0.97(-1.07%)
Jul 07, 2021 88.87 90.54 88.76 90.38 2,302,233 +1.28(+1.43%)
Jul 06, 2021 90.60 90.60 88.24 89.11 2,455,766 -1.62(-1.79%)
Jul 02, 2021 90.23 90.98 89.71 90.73 1,447,233 +0.48(+0.54%)
Jul 01, 2021 90.33 90.87 90.06 90.24 2,045,707 +0.63(+0.71%)
Jun 30, 2021 87.95 89.79 87.95 89.61 2,452,059 +1.44(+1.64%)
Jun 29, 2021 89.33 89.82 87.95 88.17 3,661,579 -0.32(-0.36%)
Jun 28, 2021 89.60 89.64 88.14 88.48 1,854,100 -0.90(-1.01%)
Jun 25, 2021 89.16 89.84 88.89 89.39 2,229,858 +0.61(+0.68%)
Jun 24, 2021 88.43 88.84 87.65 88.78 2,776,364 +0.79(+0.90%)
Jun 23, 2021 88.56 89.41 87.94 87.99 2,400,344 -0.26(-0.30%)
Jun 22, 2021 88.22 88.94 87.49 88.25 2,210,658 -0.14(-0.16%)
Jun 21, 2021 86.80 88.53 86.60 88.39 2,771,167 +2.48(+2.88%)
Jun 18, 2021 85.93 86.82 85.73 85.91 5,627,711 -1.63(-1.86%)
Jun 17, 2021 91.54 91.54 87.39 87.54 3,520,856 -3.93(-4.30%)
Jun 16, 2021 91.73 92.15 90.86 91.47 3,788,753 -0.34(-0.38%)
Jun 15, 2021 90.89 91.85 90.48 91.82 3,917,298 +1.15(+1.26%)
Jun 14, 2021 89.98 90.70 89.56 90.67 2,682,066 +0.33(+0.36%)
Jun 11, 2021 91.19 91.32 89.93 90.34 2,303,042 -0.52(-0.57%)
Jun 10, 2021 91.69 92.06 90.74 90.87 2,254,375 -0.29(-0.32%)
Jun 09, 2021 91.51 91.58 90.75 91.15 1,980,399 -0.57(-0.62%)
Jun 08, 2021 91.14 92.26 90.50 91.72 2,999,793 +0.60(+0.65%)
Jun 07, 2021 91.58 91.63 90.57 91.13 2,058,450 -0.32(-0.35%)
Jun 04, 2021 91.25 91.94 91.01 91.44 1,901,139 +0.66(+0.73%)
Jun 03, 2021 90.60 91.22 90.00 90.78 2,052,895 +0.02(+0.02%)
Jun 02, 2021 90.47 90.86 89.82 90.76 2,473,895 +0.35(+0.39%)
Jun 01, 2021 90.23 90.54 89.65 90.41 2,585,957 +1.31(+1.47%)
May 28, 2021 89.14 89.39 88.41 89.10 2,744,637 +0.22(+0.25%)
May 27, 2021 88.02 89.06 87.63 88.87 4,076,154 +1.99(+2.29%)
May 26, 2021 86.91 87.29 86.23 86.88 2,129,091 -0.09(-0.11%)
May 25, 2021 87.54 88.11 86.83 86.97 2,138,483 -0.56(-0.64%)
May 24, 2021 87.66 88.02 86.88 87.53 2,011,407 +0.34(+0.38%)
May 21, 2021 87.50 88.11 86.54 87.20 2,601,102 +0.20(+0.22%)
May 20, 2021 87.10 87.31 86.41 87.00 2,304,856 +0.11(+0.13%)
May 19, 2021 86.27 86.92 85.43 86.89 2,954,840 -0.84(-0.96%)
May 18, 2021 89.03 89.28 87.60 87.73 2,140,996 -1.21(-1.36%)
May 17, 2021 89.13 89.43 88.39 88.94 2,476,075 -0.30(-0.33%)
May 14, 2021 88.77 89.54 88.42 89.24 2,085,975 +1.05(+1.19%)
May 13, 2021 86.52 88.56 86.41 88.18 2,469,313 +1.74(+2.01%)
May 12, 2021 88.15 88.39 86.30 86.45 4,394,881 -1.77(-2.01%)
May 11, 2021 87.15 88.58 86.84 88.22 3,626,779 -0.11(-0.13%)
May 10, 2021 88.53 89.73 88.32 88.33 2,545,843 +0.31(+0.35%)
May 07, 2021 86.73 88.22 85.76 88.02 3,688,322 +1.23(+1.42%)
May 06, 2021 84.75 86.92 84.28 86.79 4,624,618 +2.62(+3.11%)
May 05, 2021 83.89 84.63 82.45 84.17 5,366,397 -0.20(-0.24%)
May 04, 2021 83.82 84.52 82.96 84.37 3,339,173 +0.17(+0.20%)
May 03, 2021 84.89 85.13 83.98 84.21 2,587,749 +0.41(+0.49%)
Apr 30, 2021 85.31 85.61 83.47 83.80 2,740,541 -2.13(-2.48%)
Apr 29, 2021 85.98 86.04 85.09 85.93 1,740,370 +0.66(+0.77%)
Apr 28, 2021 85.30 85.84 84.99 85.27 1,564,777 -0.07(-0.09%)
Apr 27, 2021 85.47 85.58 84.63 85.35 2,079,446 +0.03(+0.03%)
Apr 26, 2021 85.91 86.65 85.28 85.32 2,426,101 -0.31(-0.36%)
Apr 23, 2021 85.11 86.01 84.59 85.62 2,563,662 +0.87(+1.03%)
Apr 22, 2021 85.63 85.63 84.66 84.75 2,727,754 -0.55(-0.64%)
Apr 21, 2021 83.90 85.43 83.74 85.30 2,563,277 +1.19(+1.41%)
Apr 20, 2021 84.65 84.92 83.26 84.11 2,943,964 -0.89(-1.05%)
Apr 19, 2021 85.38 85.81 84.37 85.00 2,734,935 -0.38(-0.44%)
Apr 16, 2021 85.84 86.37 85.02 85.38 2,665,815 +0.44(+0.52%)
Apr 15, 2021 85.35 85.48 84.12 84.94 3,296,766 +0.17(+0.20%)
Apr 14, 2021 83.85 85.04 83.79 84.77 3,120,238 +0.84(+1.00%)
Apr 13, 2021 84.73 84.87 83.31 83.93 2,946,159 -1.28(-1.50%)
Apr 12, 2021 85.10 85.54 84.81 85.21 2,438,958 +0.06(+0.08%)
Apr 09, 2021 84.71 85.78 84.21 85.14 3,516,302 +0.83(+0.99%)
Apr 08, 2021 84.30 84.46 83.38 84.31 2,615,663 -0.05(-0.05%)
Apr 07, 2021 84.57 85.14 83.88 84.35 3,074,705 -0.35(-0.42%)
Apr 06, 2021 85.04 85.78 84.39 84.71 3,071,113 -0.13(-0.15%)
Apr 05, 2021 84.42 85.71 84.41 84.84 3,950,971 +1.11(+1.33%)
Apr 01, 2021 83.50 83.91 82.93 83.72 3,626,662 +0.18(+0.21%)
Mar 31, 2021 84.40 84.87 83.35 83.55 3,839,208 -0.85(-1.01%)
Mar 30, 2021 84.75 85.11 83.95 84.40 2,805,958 -0.08(-0.10%)
Mar 29, 2021 84.30 85.43 84.05 84.48 3,528,136 -0.31(-0.37%)
Mar 26, 2021 83.43 84.92 82.95 84.80 4,420,025 +2.20(+2.67%)
Mar 25, 2021 81.14 82.83 80.33 82.60 2,329,130 +1.05(+1.28%)
Mar 24, 2021 81.49 83.27 81.49 81.55 2,339,921 +0.78(+0.96%)
Mar 23, 2021 81.91 83.09 80.43 80.77 2,853,691 -1.97(-2.38%)
Mar 22, 2021 82.12 83.23 81.30 82.74 2,374,612 +0.80(+0.97%)
Mar 19, 2021 82.39 82.81 80.81 81.95 11,807,683 -0.90(-1.08%)
Mar 18, 2021 83.71 85.02 82.62 82.85 2,485,255 -0.98(-1.17%)
Mar 17, 2021 82.52 83.98 82.42 83.83 2,553,703 +1.35(+1.64%)
Mar 16, 2021 83.85 84.04 82.00 82.47 3,630,661 -1.72(-2.05%)
Mar 15, 2021 84.97 85.55 83.01 84.20 2,889,904 -1.19(-1.39%)
Mar 12, 2021 84.69 85.43 84.39 85.38 2,635,040 +0.82(+0.97%)
Mar 11, 2021 85.23 85.89 84.29 84.56 2,869,869 -0.38(-0.45%)
Mar 10, 2021 83.71 85.33 83.42 84.94 3,301,646 +1.59(+1.91%)
Mar 09, 2021 85.80 86.07 83.33 83.35 3,639,041 -1.97(-2.31%)
Mar 08, 2021 85.20 86.48 84.35 85.32 4,312,773 +1.01(+1.20%)
Mar 05, 2021 83.15 84.52 81.55 84.31 3,562,411 +2.36(+2.88%)
Mar 04, 2021 81.92 83.27 80.34 81.95 4,104,336 -0.04(-0.05%)
Mar 03, 2021 81.34 82.91 80.93 81.98 3,763,738 +0.83(+1.03%)
Mar 02, 2021 81.80 82.30 80.98 81.15 2,186,574 -0.75(-0.92%)
Mar 01, 2021 80.63 82.58 80.49 81.90 1,991,938 +2.35(+2.96%)
Feb 26, 2021 80.90 81.38 79.52 79.55 3,494,057 -1.32(-1.64%)
Feb 25, 2021 81.86 82.08 80.47 80.87 3,005,249 -1.52(-1.84%)
Feb 24, 2021 80.61 82.51 80.51 82.39 3,053,016 +2.01(+2.50%)
Feb 23, 2021 79.92 80.72 79.18 80.38 2,877,826 +0.58(+0.73%)
Feb 22, 2021 79.12 80.47 78.09 79.80 2,207,185 +0.67(+0.84%)
Feb 19, 2021 78.48 79.75 78.37 79.13 2,658,256 +0.99(+1.27%)
Feb 18, 2021 78.21 78.37 77.46 78.14 1,441,342 -0.45(-0.58%)
Feb 17, 2021 78.65 79.09 77.98 78.59 1,981,909 -0.19(-0.24%)
Feb 16, 2021 79.64 79.83 78.64 78.78 2,970,962 -0.24(-0.30%)
Feb 12, 2021 78.33 79.25 78.31 79.02 1,512,648 +0.16(+0.20%)
Feb 11, 2021 78.98 79.37 77.46 78.86 1,751,962 +0.56(+0.72%)
Feb 10, 2021 79.43 79.56 78.21 78.30 2,758,624 -0.77(-0.98%)
Feb 09, 2021 79.55 79.65 78.66 79.08 1,700,967 -0.57(-0.72%)
Feb 08, 2021 79.67 80.15 78.97 79.65 3,528,797 +0.38(+0.48%)
Feb 05, 2021 78.28 79.73 77.87 79.27 4,163,769 +1.80(+2.32%)
Feb 04, 2021 77.80 78.37 77.08 77.47 4,841,718 +0.44(+0.57%)
Feb 03, 2021 76.96 77.08 75.54 77.03 4,050,463 -0.09(-0.12%)
Feb 02, 2021 76.75 78.07 76.41 77.12 4,370,389 +2.72(+3.66%)
Feb 01, 2021 73.92 75.01 72.98 74.40 3,992,003 +1.35(+1.85%)
Jan 29, 2021 73.87 75.04 72.68 73.05 3,851,242 -1.59(-2.13%)
Jan 28, 2021 74.06 75.94 73.48 74.64 2,748,608 +1.44(+1.96%)
Jan 27, 2021 73.77 74.45 72.11 73.20 5,252,830 -2.18(-2.89%)
Jan 26, 2021 76.39 76.44 75.18 75.38 2,184,463 -0.54(-0.72%)
Jan 25, 2021 76.64 76.87 75.05 75.93 2,321,944 -1.15(-1.49%)
Jan 22, 2021 76.90 77.57 75.75 77.08 2,641,978 -0.49(-0.63%)
Jan 21, 2021 77.81 78.14 77.09 77.57 1,951,795 -0.12(-0.15%)
Jan 20, 2021 76.96 77.99 76.61 77.69 2,582,671 +0.88(+1.15%)
Jan 19, 2021 78.25 78.61 76.79 76.80 3,236,240 +0.63(+0.82%)
Jan 15, 2021 77.30 77.30 75.28 76.18 3,179,477 -0.54(-0.71%)
Jan 14, 2021 76.30 77.24 76.06 76.72 2,045,711 +0.64(+0.85%)
Jan 13, 2021 77.49 77.73 75.88 76.08 2,377,887 -1.22(-1.58%)
Jan 12, 2021 76.06 77.58 75.96 77.30 2,874,631 +1.24(+1.63%)
Jan 11, 2021 74.37 76.52 74.11 76.06 1,900,672 +0.74(+0.98%)
Jan 08, 2021 76.01 76.10 74.20 75.32 2,343,030 -0.23(-0.30%)
Jan 07, 2021 76.12 76.56 74.93 75.55 2,645,763 +0.04(+0.05%)
Jan 06, 2021 73.88 76.52 73.84 75.51 4,118,092 +2.46(+3.36%)
Jan 05, 2021 71.97 73.41 71.80 73.06 2,919,508 +1.24(+1.73%)
Jan 04, 2021 74.18 74.53 71.58 71.81 2,419,895 -2.17(-2.94%)
Dec 31, 2020 73.99 73.99 73.99 1,270,891 +0.51(+0.69%)
Dec 30, 2020 73.34 73.86 73.13 73.48 1,270,891 +0.53(+0.73%)
Dec 29, 2020 74.12 74.16 72.21 72.95 1,432,084 -0.58(-0.79%)
Dec 28, 2020 74.15 74.83 73.51 73.53 1,886,181 -0.10(-0.14%)
Dec 24, 2020 74.10 74.10 73.22 73.63 495,893 -0.04(-0.05%)
Dec 23, 2020 73.64 74.05 73.02 73.66 2,771,282 +0.64(+0.87%)
Dec 22, 2020 73.92 74.11 72.77 73.03 3,147,768 -1.14(-1.54%)
Dec 21, 2020 72.75 74.70 72.18 74.17 3,471,070 -0.30(-0.41%)
Dec 18, 2020 74.67 75.03 73.70 74.47 5,855,566 -0.24(-0.32%)
Dec 17, 2020 75.41 75.66 74.05 74.71 2,746,355 -0.11(-0.15%)
Dec 16, 2020 75.46 75.84 74.19 74.82 2,012,741 -1.07(-1.41%)
Dec 15, 2020 76.18 76.37 74.44 75.89 3,443,654 +1.87(+2.52%)
Dec 14, 2020 76.24 76.54 73.94 74.02 3,724,021 -1.85(-2.44%)
Dec 11, 2020 74.19 76.08 74.11 75.87 4,204,831 +0.98(+1.30%)
Dec 10, 2020 74.89 75.34 74.23 74.90 3,248,284 -0.22(-0.29%)
Dec 09, 2020 75.03 75.49 74.32 75.12 4,070,013 +0.24(+0.32%)
Dec 08, 2020 72.01 75.01 71.90 74.88 4,255,311 +2.00(+2.74%)
Dec 07, 2020 73.49 73.62 72.03 72.88 4,387,373 -0.86(-1.16%)
Dec 04, 2020 69.70 74.05 69.58 73.74 5,977,882 +4.25(+6.12%)
Dec 03, 2020 69.91 70.30 69.37 69.48 2,805,520 -0.39(-0.55%)
Dec 02, 2020 68.87 70.10 68.58 69.87 3,297,211 +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.