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, 2020 71.80 71.80 69.94 70.72 2,959,742 -1.23(-1.71%)
Nov 27, 2020 72.48 72.81 71.66 71.95 721,408 -0.09(-0.13%)
Nov 25, 2020 73.02 73.15 72.00 72.04 1,801,837 -1.56(-2.11%)
Nov 24, 2020 72.72 73.82 72.27 73.60 4,586,212 +1.97(+2.75%)
Nov 23, 2020 70.53 71.79 70.44 71.63 2,396,181 +1.70(+2.44%)
Nov 20, 2020 70.88 70.93 69.47 69.93 1,966,954 -1.18(-1.66%)
Nov 19, 2020 70.59 71.21 69.86 71.10 1,698,298 +0.32(+0.46%)
Nov 18, 2020 70.68 71.90 70.34 70.78 2,780,335 +0.46(+0.65%)
Nov 17, 2020 71.57 71.69 69.80 70.32 2,465,693 -1.47(-2.05%)
Nov 16, 2020 71.09 71.93 70.43 71.79 2,978,919 +2.01(+2.88%)
Nov 13, 2020 68.68 69.89 68.68 69.79 1,943,599 +1.45(+2.13%)
Nov 12, 2020 68.51 68.81 67.63 68.33 2,593,262 -0.15(-0.22%)
Nov 11, 2020 70.57 70.77 68.38 68.49 3,763,294 -2.32(-3.28%)
Nov 10, 2020 70.00 71.24 69.46 70.81 3,599,466 +1.05(+1.51%)
Nov 09, 2020 69.59 70.92 68.58 69.76 7,281,765 +5.64(+8.80%)
Nov 06, 2020 64.52 64.64 63.60 64.11 2,568,809 -0.32(-0.50%)
Nov 05, 2020 63.88 65.13 63.25 64.43 2,953,704 +2.12(+3.40%)
Nov 04, 2020 62.79 63.93 60.80 62.31 4,433,152 -2.06(-3.20%)
Nov 03, 2020 62.60 64.80 62.24 64.37 5,131,512 +2.23(+3.59%)
Nov 02, 2020 60.17 62.50 60.11 62.14 5,687,560 +2.90(+4.89%)
Oct 30, 2020 58.89 59.26 58.20 59.24 4,268,371 +0.32(+0.54%)
Oct 29, 2020 59.00 59.89 58.66 58.92 4,927,805 -0.50(-0.85%)
Oct 28, 2020 59.63 60.48 58.97 59.42 3,637,559 -1.76(-2.88%)
Oct 27, 2020 61.78 62.22 61.12 61.19 3,401,242 -0.74(-1.20%)
Oct 26, 2020 63.26 63.26 61.31 61.93 2,750,544 -2.09(-3.27%)
Oct 23, 2020 64.44 64.83 63.72 64.02 2,236,225 +0.24(+0.37%)
Oct 22, 2020 63.61 63.89 63.28 63.79 1,702,579 +0.50(+0.79%)
Oct 21, 2020 63.45 64.30 63.17 63.28 2,761,831 -0.72(-1.13%)
Oct 20, 2020 64.36 65.00 63.77 64.00 2,059,135 +0.04(+0.06%)
Oct 19, 2020 64.31 64.67 63.77 63.97 3,521,114 -0.29(-0.46%)
Oct 16, 2020 64.00 64.74 63.89 64.26 3,114,878 +0.64(+1.01%)
Oct 15, 2020 62.56 63.64 62.46 63.62 2,209,904 +0.18(+0.29%)
Oct 14, 2020 63.16 64.13 63.16 63.44 2,098,007 +0.45(+0.71%)
Oct 13, 2020 63.68 63.99 62.59 62.99 2,054,990 -0.63(-0.99%)
Oct 12, 2020 64.28 64.43 63.28 63.62 2,187,169 -0.34(-0.53%)
Oct 09, 2020 64.00 65.10 63.92 63.96 3,287,897 +0.61(+0.97%)
Oct 08, 2020 63.30 63.62 62.82 63.35 1,779,539 +0.37(+0.58%)
Oct 07, 2020 62.37 63.15 62.06 62.98 2,059,700 +1.46(+2.38%)
Oct 06, 2020 61.97 63.21 61.42 61.52 2,363,286 -0.28(-0.46%)
Oct 05, 2020 60.80 62.03 60.63 61.80 2,510,292 +1.87(+3.13%)
Oct 02, 2020 57.95 60.63 57.84 59.93 2,285,768 +0.83(+1.41%)
Oct 01, 2020 60.56 60.66 58.66 59.09 2,531,664 -0.86(-1.43%)
Sep 30, 2020 60.00 60.93 59.46 59.95 2,938,746 +0.37(+0.63%)
Sep 29, 2020 60.11 60.30 59.17 59.58 1,508,373 -0.33(-0.55%)
Sep 28, 2020 59.94 60.56 59.61 59.91 2,131,907 +1.09(+1.85%)
Sep 25, 2020 58.24 59.10 58.16 58.82 2,020,881 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.75 58.88 1,800,138 +0.46(+0.78%)
Sep 23, 2020 59.96 60.64 58.28 58.42 2,098,369 -1.23(-2.05%)
Sep 22, 2020 59.29 60.05 58.97 59.64 2,312,196 +0.23(+0.38%)
Sep 21, 2020 60.80 61.16 58.65 59.41 3,026,834 -2.62(-4.23%)
Sep 18, 2020 62.84 63.66 61.95 62.04 3,831,778 -1.13(-1.79%)
Sep 17, 2020 62.11 63.44 61.47 63.17 2,622,889 +0.37(+0.60%)
Sep 16, 2020 63.03 63.38 61.74 62.80 3,438,076 +0.25(+0.39%)
Sep 15, 2020 62.65 63.58 62.49 62.55 2,442,810 +0.20(+0.32%)
Sep 14, 2020 62.57 62.93 61.93 62.35 2,935,781 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.71 62.10 2,464,692 +0.37(+0.61%)
Sep 10, 2020 62.96 63.25 61.44 61.73 2,435,574 -1.09(-1.73%)
Sep 09, 2020 62.71 63.58 62.45 62.82 1,828,360 +0.86(+1.39%)
Sep 08, 2020 62.82 63.13 61.81 61.96 2,971,391 -1.63(-2.56%)
Sep 04, 2020 63.79 64.51 62.77 63.58 2,445,881 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.34 62.85 2,453,350 -1.79(-2.77%)
Sep 02, 2020 63.81 64.90 63.74 64.64 3,150,824 +0.52(+0.81%)
Sep 01, 2020 63.51 64.16 63.13 64.12 2,466,848 +0.60(+0.95%)
Aug 31, 2020 64.46 64.54 63.33 63.52 2,610,904 -1.08(-1.67%)
Aug 28, 2020 63.65 64.86 63.34 64.60 2,241,584 +0.97(+1.52%)
Aug 27, 2020 64.73 65.09 63.21 63.63 2,321,598 -0.62(-0.97%)
Aug 26, 2020 63.89 64.65 63.13 64.25 3,173,510 +0.45(+0.70%)
Aug 25, 2020 64.27 64.45 63.20 63.80 2,291,047 +0.12(+0.19%)
Aug 24, 2020 62.39 63.68 62.12 63.68 2,776,936 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.64 62.05 2,986,044 +0.18(+0.30%)
Aug 20, 2020 61.88 62.15 61.64 61.87 3,095,734 -0.60(-0.97%)
Aug 19, 2020 62.77 62.96 62.08 62.47 3,440,704 -0.04(-0.06%)
Aug 18, 2020 63.01 63.49 62.44 62.51 2,518,233 -0.81(-1.29%)
Aug 17, 2020 64.00 64.47 63.13 63.32 1,569,463 -0.44(-0.69%)
Aug 14, 2020 63.59 64.29 63.46 63.76 2,207,461 -0.43(-0.67%)
Aug 13, 2020 64.59 65.11 63.99 64.19 3,976,060 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.84 65.18 6,894,471 +1.36(+2.13%)
Aug 11, 2020 63.50 64.96 63.48 63.82 6,117,957 +1.92(+3.11%)
Aug 10, 2020 60.30 62.24 60.28 61.90 3,779,577 +1.63(+2.71%)
Aug 07, 2020 59.33 60.29 58.71 60.26 4,219,122 +1.13(+1.92%)
Aug 06, 2020 59.02 59.31 58.62 59.13 2,269,290 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.74 3,503,837 +2.51(+4.46%)
Aug 04, 2020 57.01 57.77 55.76 56.23 3,855,968 -0.76(-1.34%)
Aug 03, 2020 56.63 57.79 56.49 56.99 3,110,045 +0.69(+1.23%)
Jul 31, 2020 56.58 56.59 55.19 56.30 3,824,071 -0.58(-1.02%)
Jul 30, 2020 57.01 57.14 55.98 56.89 2,316,607 -0.99(-1.71%)
Jul 29, 2020 56.99 58.01 56.68 57.88 3,027,740 +1.33(+2.36%)
Jul 28, 2020 57.28 57.58 56.47 56.54 2,578,507 -1.04(-1.80%)
Jul 27, 2020 57.35 57.76 56.98 57.58 2,749,566 +0.05(+0.08%)
Jul 24, 2020 58.07 58.41 57.42 57.53 1,572,382 -0.59(-1.02%)
Jul 23, 2020 58.02 58.42 57.78 58.12 1,827,444 +0.05(+0.08%)
Jul 22, 2020 57.69 58.13 57.37 58.07 2,360,497 +0.15(+0.27%)
Jul 21, 2020 57.30 58.34 57.20 57.92 2,763,396 +1.31(+2.31%)
Jul 20, 2020 57.05 57.55 56.33 56.61 2,132,763 -1.07(-1.86%)
Jul 17, 2020 57.76 58.04 57.39 57.68 2,303,231 +0.35(+0.62%)
Jul 16, 2020 57.42 58.20 57.01 57.33 2,746,069 -0.44(-0.77%)
Jul 15, 2020 57.64 58.07 56.81 57.78 2,491,936 +1.40(+2.48%)
Jul 14, 2020 54.80 56.54 54.32 56.38 3,182,163 +1.14(+2.07%)
Jul 13, 2020 54.53 56.24 54.37 55.23 3,475,494 +0.96(+1.77%)
Jul 10, 2020 54.19 54.42 53.63 54.27 2,567,112 +0.27(+0.50%)
Jul 09, 2020 55.37 55.57 53.88 54.00 2,246,413 -1.47(-2.65%)
Jul 08, 2020 55.48 55.70 54.95 55.47 2,890,574 +0.25(+0.44%)
Jul 07, 2020 56.38 56.52 55.05 55.22 3,279,626 -1.53(-2.70%)
Jul 06, 2020 57.09 57.24 56.14 56.76 2,801,610 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.98 2,563,478 +0.40(+0.72%)
Jul 01, 2020 56.38 56.59 55.31 55.58 2,738,429 -0.74(-1.32%)
Jun 30, 2020 55.60 56.56 55.31 56.32 2,852,401 +0.59(+1.06%)
Jun 29, 2020 55.19 55.73 54.82 55.73 2,204,356 +1.37(+2.52%)
Jun 26, 2020 54.38 54.82 53.82 54.36 4,914,287 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.80 2,574,590 +0.65(+1.21%)
Jun 24, 2020 55.39 55.55 54.02 54.14 4,291,667 -1.99(-3.54%)
Jun 23, 2020 56.55 56.83 55.91 56.13 2,291,079 +0.34(+0.62%)
Jun 22, 2020 55.80 56.16 54.72 55.79 3,022,582 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.91 56.28 10,655,571 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,968,733 -1.09(-1.92%)
Jun 17, 2020 57.78 57.88 56.74 56.83 2,384,695 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.77 57.62 3,198,989 +1.08(+1.91%)
Jun 15, 2020 53.93 57.07 53.76 56.54 3,036,413 +0.84(+1.50%)
Jun 12, 2020 56.93 57.03 54.26 55.70 3,378,800 +0.81(+1.47%)
Jun 11, 2020 56.88 57.35 54.84 54.90 4,610,463 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.48 59.82 4,094,566 -1.48(-2.41%)
Jun 09, 2020 61.47 61.85 60.65 61.30 3,408,412 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.95 4,244,267 +2.02(+3.32%)
Jun 05, 2020 59.97 61.29 59.42 60.93 4,788,845 +3.60(+6.29%)
Jun 04, 2020 56.71 57.35 56.21 57.32 2,870,717 +0.19(+0.33%)
Jun 03, 2020 56.51 57.35 56.30 57.13 3,290,471 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.89 55.52 2,841,522 +0.68(+1.24%)
Jun 01, 2020 55.21 55.60 54.59 54.84 2,527,460 -0.56(-1.02%)
May 29, 2020 54.78 55.61 54.05 55.41 5,190,944 -0.01(-0.02%)
May 28, 2020 56.58 56.67 54.94 55.41 3,384,835 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.20 4,668,364 +2.38(+4.42%)
May 26, 2020 52.90 54.16 52.47 53.82 3,812,504 +3.09(+6.09%)
May 22, 2020 51.18 51.33 50.27 50.73 4,660,539 -0.35(-0.68%)
May 21, 2020 51.65 51.79 50.78 51.07 2,866,690 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.26 51.58 3,545,150 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,605 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.23 4,742,476 +3.16(+6.57%)
May 15, 2020 48.08 49.45 47.96 48.07 9,141,119 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.43 48.47 5,196,640 +1.80(+3.85%)
May 13, 2020 47.87 48.02 46.19 46.67 4,058,289 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.04 48.06 3,218,128 -2.32(-4.61%)
May 11, 2020 50.60 50.71 49.70 50.38 4,072,891 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.09 50.45 3,267,323 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.51 49.69 3,073,544 +0.61(+1.25%)
May 06, 2020 49.01 49.58 48.35 49.08 4,000,676 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.10 49.19 3,474,198 +0.37(+0.76%)
May 04, 2020 47.83 48.85 46.99 48.82 4,731,951 +0.45(+0.93%)
May 01, 2020 50.24 50.35 48.00 48.37 4,554,858 -2.91(-5.68%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,346,621 -1.83(-3.45%)
Apr 29, 2020 53.05 53.65 52.50 53.12 3,227,224 +1.38(+2.68%)
Apr 28, 2020 51.59 52.52 50.52 51.73 4,418,538 +1.35(+2.68%)
Apr 27, 2020 48.55 50.79 48.55 50.38 3,171,695 +1.99(+4.11%)
Apr 24, 2020 48.14 48.73 47.31 48.40 5,618,981 +0.82(+1.72%)
Apr 23, 2020 47.30 48.73 47.30 47.58 5,258,952 +0.72(+1.54%)
Apr 22, 2020 47.07 47.41 46.48 46.86 4,144,113 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,175,645 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.74 45.79 5,978,957 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.45 5,957,824 +2.85(+6.69%)
Apr 16, 2020 43.13 43.40 41.67 42.60 6,031,045 -0.49(-1.13%)
Apr 15, 2020 43.83 44.20 41.89 43.08 4,473,192 -2.32(-5.11%)
Apr 14, 2020 47.05 47.08 44.86 45.40 4,306,277 -0.63(-1.37%)
Apr 13, 2020 46.27 46.40 44.98 46.03 4,017,838 -0.53(-1.14%)
Apr 09, 2020 48.12 49.58 45.46 46.56 4,424,525 -0.29(-0.61%)
Apr 08, 2020 45.54 47.56 45.54 46.85 4,139,753 +1.63(+3.60%)
Apr 07, 2020 47.03 48.03 45.12 45.22 5,156,312 +0.81(+1.82%)
Apr 06, 2020 43.58 44.78 43.01 44.41 4,281,462 +3.30(+8.03%)
Apr 03, 2020 42.97 43.78 40.80 41.11 5,270,019 -1.81(-4.21%)
Apr 02, 2020 40.95 43.74 40.87 42.92 6,354,402 +1.83(+4.44%)
Apr 01, 2020 40.30 41.29 39.16 41.10 5,123,247 -1.75(-4.09%)
Mar 31, 2020 41.64 43.28 41.55 42.85 5,555,900 +0.92(+2.19%)
Mar 30, 2020 41.33 42.25 40.70 41.93 5,081,315 +0.94(+2.30%)
Mar 27, 2020 41.53 42.30 40.56 40.99 5,793,351 -2.90(-6.60%)
Mar 26, 2020 43.78 44.39 41.57 43.88 7,372,666 +1.07(+2.50%)
Mar 25, 2020 40.24 44.91 39.75 42.81 7,124,886 +2.98(+7.47%)
Mar 24, 2020 36.77 40.23 36.11 39.84 6,336,490 +5.59(+16.33%)
Mar 23, 2020 38.52 38.67 33.95 34.24 8,391,758 -5.40(-13.63%)
Mar 20, 2020 41.81 43.27 38.86 39.65 8,199,834 -1.74(-4.19%)
Mar 19, 2020 36.44 43.14 35.34 41.38 7,785,514 +4.39(+11.86%)
Mar 18, 2020 39.80 40.06 34.17 36.99 11,509,720 -5.65(-13.24%)
Mar 17, 2020 42.86 43.16 40.61 42.64 9,539,160 +0.41(+0.98%)
Mar 16, 2020 40.39 43.58 39.06 42.23 11,747,916 -3.03(-6.70%)
Mar 13, 2020 43.88 45.26 40.74 45.26 13,553,814 +3.73(+8.99%)
Mar 12, 2020 42.75 46.63 40.57 41.53 10,002,440 -5.36(-11.43%)
Mar 11, 2020 46.45 47.75 45.81 46.89 13,147,787 -1.55(-3.19%)
Mar 10, 2020 47.23 48.44 44.76 48.43 11,980,731 +3.15(+6.95%)
Mar 09, 2020 49.46 51.26 45.26 45.29 14,024,105 -10.59(-18.96%)
Mar 06, 2020 56.49 57.61 55.05 55.88 8,586,606 -2.33(-4.00%)
Mar 05, 2020 58.01 59.80 57.78 58.21 5,218,807 -1.74(-2.91%)
Mar 04, 2020 58.20 60.20 57.92 59.95 4,796,754 +2.63(+4.60%)
Mar 03, 2020 59.55 61.06 56.84 57.32 5,718,427 -2.30(-3.86%)
Mar 02, 2020 58.04 59.83 57.12 59.62 5,312,690 +1.97(+3.42%)
Feb 28, 2020 56.16 57.75 55.85 57.65 7,210,218 -0.24(-0.42%)
Feb 27, 2020 58.50 60.89 57.88 57.89 5,160,233 -2.02(-3.38%)
Feb 26, 2020 60.49 61.70 59.86 59.92 5,336,569 +0.03(+0.05%)
Feb 25, 2020 62.38 62.67 59.64 59.89 4,815,487 -2.33(-3.74%)
Feb 24, 2020 62.56 62.90 62.05 62.22 3,994,441 -2.61(-4.02%)
Feb 21, 2020 64.27 64.83 63.85 64.83 2,883,887 +0.06(+0.10%)
Feb 20, 2020 64.53 65.48 64.30 64.76 2,600,210 +0.14(+0.22%)
Feb 19, 2020 64.63 65.27 64.37 64.62 3,293,245 +0.38(+0.59%)
Feb 18, 2020 64.98 65.38 63.58 64.24 4,773,355 -1.86(-2.82%)
Feb 14, 2020 65.70 66.10 65.29 66.10 3,110,412 +0.33(+0.51%)
Feb 13, 2020 66.86 66.98 65.10 65.77 3,947,604 -1.58(-2.35%)
Feb 12, 2020 66.59 67.51 66.37 67.35 3,759,147 +1.40(+2.13%)
Feb 11, 2020 65.99 66.70 65.83 65.95 3,055,925 +0.39(+0.60%)
Feb 10, 2020 65.62 65.89 65.00 65.56 3,081,977 -0.34(-0.52%)
Feb 07, 2020 66.94 66.94 65.76 65.90 2,556,548 -1.32(-1.97%)
Feb 06, 2020 68.45 68.45 66.92 67.22 2,509,542 -0.68(-1.00%)
Feb 05, 2020 66.64 68.03 66.58 67.90 4,415,539 +2.47(+3.78%)
Feb 04, 2020 66.58 66.78 65.18 65.42 4,232,798 +0.57(+0.88%)
Feb 03, 2020 64.41 65.51 64.08 64.85 4,403,596 +0.87(+1.35%)
Jan 31, 2020 65.49 65.83 63.60 63.99 4,824,720 -1.97(-2.98%)
Jan 30, 2020 65.21 65.98 64.90 65.95 2,977,124 -0.07(-0.11%)
Jan 29, 2020 66.98 67.00 65.99 66.02 3,456,405 -0.46(-0.70%)
Jan 28, 2020 66.21 66.90 65.75 66.49 4,802,175 +0.62(+0.94%)
Jan 27, 2020 67.03 67.20 65.86 65.87 3,992,032 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,269 -0.80(-1.15%)
Jan 23, 2020 68.43 69.42 67.92 69.31 2,037,021 +0.51(+0.74%)
Jan 22, 2020 69.48 69.50 68.67 68.80 3,385,588 -0.21(-0.30%)
Jan 21, 2020 69.17 69.35 68.50 69.01 3,522,272 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.37 69.48 5,606,563 -0.08(-0.12%)
Jan 16, 2020 68.86 69.58 68.79 69.56 2,730,183 +1.08(+1.58%)
Jan 15, 2020 68.67 69.03 68.17 68.48 2,650,902 -0.19(-0.27%)
Jan 14, 2020 68.99 69.28 68.59 68.67 2,552,684 -0.46(-0.67%)
Jan 13, 2020 68.92 69.17 68.74 69.13 2,199,156 +0.40(+0.58%)
Jan 10, 2020 69.63 69.66 68.63 68.73 2,942,992 -0.77(-1.11%)
Jan 09, 2020 69.46 69.51 68.81 69.50 2,585,012 +0.26(+0.37%)
Jan 08, 2020 68.88 69.47 68.64 69.24 2,859,498 +0.24(+0.35%)
Jan 07, 2020 68.37 69.18 68.22 69.00 2,795,363 +0.17(+0.25%)
Jan 06, 2020 67.78 68.86 67.67 68.83 4,241,674 +0.56(+0.82%)
Jan 03, 2020 67.89 68.34 67.50 68.26 2,991,913 -0.95(-1.37%)
Jan 02, 2020 68.40 69.24 68.14 69.21 2,834,854 +1.09(+1.60%)
Dec 31, 2019 68.21 68.56 67.92 68.12 1,853,293 -0.16(-0.24%)
Dec 30, 2019 68.45 68.61 68.00 68.28 1,403,789 -0.06(-0.09%)
Dec 27, 2019 68.66 68.67 68.18 68.34 1,111,304 -0.14(-0.21%)
Dec 26, 2019 68.20 68.49 67.95 68.49 982,195 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.96 67.98 548,207 -0.62(-0.90%)
Dec 23, 2019 68.28 68.66 68.09 68.59 1,632,547 +0.46(+0.68%)
Dec 20, 2019 68.71 68.74 67.95 68.13 6,112,454 +0.16(+0.24%)
Dec 19, 2019 67.94 68.14 67.64 67.97 2,493,009 +0.04(+0.07%)
Dec 18, 2019 68.30 68.32 67.56 67.92 2,982,545 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,941,827 -0.01(-0.01%)
Dec 16, 2019 68.40 68.75 68.03 68.03 2,548,059 +0.16(+0.24%)
Dec 13, 2019 68.36 69.00 67.52 67.87 3,834,879 -0.88(-1.29%)
Dec 12, 2019 67.59 68.89 67.42 68.76 2,794,799 +1.11(+1.64%)
Dec 11, 2019 66.90 67.68 66.59 67.65 2,504,722 +1.05(+1.58%)
Dec 10, 2019 66.95 67.20 66.57 66.59 4,778,899 -0.54(-0.81%)
Dec 09, 2019 67.12 67.48 67.03 67.14 3,261,187 +0.06(+0.09%)
Dec 06, 2019 66.91 67.17 66.67 67.08 3,456,720 +0.99(+1.50%)
Dec 05, 2019 66.09 66.20 65.55 66.08 3,324,820 +0.43(+0.65%)
Dec 04, 2019 65.45 66.27 65.28 65.66 2,757,889 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.23 64.86 3,104,014 -0.67(-1.02%)
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.