Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 71.75 72.11 69.63 69.74 3,342,486 -0.97(-1.37%)
Nov 30, 2020 71.80 71.80 69.93 70.71 2,960,040 -1.23(-1.71%)
Nov 27, 2020 72.47 72.80 71.65 71.94 721,481 -0.09(-0.13%)
Nov 25, 2020 73.01 73.14 71.99 72.04 1,802,019 -1.56(-2.11%)
Nov 24, 2020 72.71 73.82 72.27 73.59 4,586,674 +1.97(+2.75%)
Nov 23, 2020 70.53 71.79 70.43 71.62 2,396,422 +1.70(+2.44%)
Nov 20, 2020 70.88 70.92 69.47 69.92 1,967,152 -1.18(-1.66%)
Nov 19, 2020 70.58 71.21 69.85 71.10 1,698,469 +0.32(+0.46%)
Nov 18, 2020 70.67 71.90 70.33 70.77 2,780,615 +0.46(+0.65%)
Nov 17, 2020 71.57 71.69 69.79 70.31 2,465,941 -1.47(-2.05%)
Nov 16, 2020 71.09 71.93 70.42 71.79 2,979,219 +2.01(+2.88%)
Nov 13, 2020 68.68 69.88 68.68 69.78 1,943,795 +1.45(+2.13%)
Nov 12, 2020 68.50 68.80 67.63 68.33 2,593,523 -0.15(-0.22%)
Nov 11, 2020 70.56 70.76 68.37 68.48 3,763,673 -2.32(-3.28%)
Nov 10, 2020 70.00 71.23 69.46 70.80 3,599,828 +1.05(+1.51%)
Nov 09, 2020 69.58 70.91 68.57 69.75 7,282,499 +5.64(+8.80%)
Nov 06, 2020 64.51 64.64 63.60 64.11 2,569,068 -0.32(-0.50%)
Nov 05, 2020 63.87 65.12 63.24 64.43 2,954,002 +2.12(+3.40%)
Nov 04, 2020 62.78 63.93 60.80 62.31 4,433,599 -2.06(-3.20%)
Nov 03, 2020 62.59 64.79 62.23 64.36 5,132,029 +2.23(+3.59%)
Nov 02, 2020 60.17 62.49 60.10 62.13 5,688,133 +2.90(+4.89%)
Oct 30, 2020 58.89 59.25 58.19 59.23 4,268,801 +0.32(+0.54%)
Oct 29, 2020 59.00 59.88 58.65 58.91 4,928,302 -0.50(-0.85%)
Oct 28, 2020 59.63 60.47 58.96 59.42 3,637,926 -1.76(-2.88%)
Oct 27, 2020 61.78 62.22 61.11 61.18 3,401,585 -0.74(-1.20%)
Oct 26, 2020 63.25 63.25 61.30 61.92 2,750,822 -2.09(-3.27%)
Oct 23, 2020 64.44 64.82 63.71 64.02 2,236,450 +0.24(+0.37%)
Oct 22, 2020 63.61 63.88 63.28 63.78 1,702,750 +0.50(+0.79%)
Oct 21, 2020 63.44 64.29 63.17 63.28 2,762,109 -0.72(-1.13%)
Oct 20, 2020 64.35 64.99 63.76 64.00 2,059,343 +0.04(+0.06%)
Oct 19, 2020 64.30 64.67 63.76 63.96 3,521,469 -0.29(-0.46%)
Oct 16, 2020 64.00 64.73 63.88 64.25 3,115,192 +0.64(+1.01%)
Oct 15, 2020 62.55 63.63 62.46 63.61 2,210,127 +0.18(+0.29%)
Oct 14, 2020 63.16 64.13 63.16 63.43 2,098,218 +0.45(+0.71%)
Oct 13, 2020 63.68 63.98 62.58 62.98 2,055,198 -0.63(-0.99%)
Oct 12, 2020 64.27 64.43 63.28 63.61 2,187,390 -0.34(-0.53%)
Oct 09, 2020 64.00 65.10 63.91 63.95 3,288,228 +0.61(+0.97%)
Oct 08, 2020 63.29 63.61 62.81 63.34 1,779,718 +0.37(+0.58%)
Oct 07, 2020 62.36 63.15 62.05 62.97 2,059,907 +1.46(+2.38%)
Oct 06, 2020 61.97 63.20 61.41 61.51 2,363,524 -0.28(-0.46%)
Oct 05, 2020 60.80 62.02 60.62 61.79 2,510,545 +1.87(+3.13%)
Oct 02, 2020 57.95 60.62 57.84 59.92 2,285,998 +0.83(+1.41%)
Oct 01, 2020 60.55 60.65 58.66 59.09 2,531,919 -0.86(-1.43%)
Sep 30, 2020 59.99 60.93 59.45 59.95 2,939,042 +0.37(+0.63%)
Sep 29, 2020 60.10 60.30 59.16 59.57 1,508,525 -0.33(-0.55%)
Sep 28, 2020 59.93 60.55 59.60 59.90 2,132,122 +1.09(+1.85%)
Sep 25, 2020 58.23 59.09 58.16 58.81 2,021,085 -0.05(-0.09%)
Sep 24, 2020 58.25 59.52 57.74 58.87 1,800,320 +0.46(+0.78%)
Sep 23, 2020 59.96 60.63 58.27 58.41 2,098,580 -1.23(-2.05%)
Sep 22, 2020 59.28 60.05 58.96 59.64 2,312,429 +0.23(+0.38%)
Sep 21, 2020 60.80 61.15 58.65 59.41 3,027,139 -2.62(-4.23%)
Sep 18, 2020 62.84 63.65 61.94 62.03 3,832,165 -1.13(-1.79%)
Sep 17, 2020 62.11 63.43 61.47 63.17 2,623,153 +0.37(+0.60%)
Sep 16, 2020 63.02 63.38 61.73 62.79 3,438,423 +0.25(+0.39%)
Sep 15, 2020 62.65 63.57 62.48 62.54 2,443,056 +0.20(+0.32%)
Sep 14, 2020 62.56 62.92 61.92 62.34 2,936,077 +0.25(+0.40%)
Sep 11, 2020 62.09 62.61 61.70 62.10 2,464,940 +0.37(+0.61%)
Sep 10, 2020 62.96 63.24 61.44 61.72 2,435,820 -1.09(-1.73%)
Sep 09, 2020 62.70 63.58 62.44 62.81 1,828,545 +0.86(+1.39%)
Sep 08, 2020 62.81 63.12 61.80 61.95 2,971,691 -1.63(-2.56%)
Sep 04, 2020 63.78 64.50 62.76 63.58 2,446,127 +0.73(+1.16%)
Sep 03, 2020 64.78 64.99 62.33 62.85 2,453,597 -1.79(-2.77%)
Sep 02, 2020 63.81 64.89 63.73 64.64 3,151,141 +0.52(+0.81%)
Sep 01, 2020 63.50 64.15 63.12 64.12 2,467,096 +0.60(+0.95%)
Aug 31, 2020 64.46 64.54 63.32 63.51 2,611,167 -1.08(-1.67%)
Aug 28, 2020 63.64 64.85 63.33 64.59 2,241,810 +0.97(+1.52%)
Aug 27, 2020 64.72 65.09 63.20 63.62 2,321,832 -0.62(-0.97%)
Aug 26, 2020 63.88 64.65 63.12 64.25 3,173,830 +0.45(+0.70%)
Aug 25, 2020 64.26 64.45 63.19 63.80 2,291,278 +0.12(+0.19%)
Aug 24, 2020 62.38 63.68 62.11 63.68 2,777,216 +1.64(+2.64%)
Aug 21, 2020 61.98 62.21 61.63 62.04 2,986,345 +0.18(+0.30%)
Aug 20, 2020 61.88 62.14 61.63 61.86 3,096,046 -0.60(-0.97%)
Aug 19, 2020 62.76 62.96 62.08 62.46 3,441,051 -0.04(-0.06%)
Aug 18, 2020 63.00 63.49 62.43 62.50 2,518,486 -0.81(-1.29%)
Aug 17, 2020 63.99 64.46 63.12 63.31 1,569,621 -0.44(-0.69%)
Aug 14, 2020 63.59 64.28 63.45 63.75 2,207,684 -0.43(-0.67%)
Aug 13, 2020 64.58 65.10 63.98 64.18 3,976,460 -1.00(-1.53%)
Aug 12, 2020 64.42 65.29 63.83 65.18 6,895,165 +1.36(+2.13%)
Aug 11, 2020 63.50 64.95 63.47 63.82 6,118,573 +1.92(+3.11%)
Aug 10, 2020 60.29 62.24 60.28 61.89 3,779,958 +1.63(+2.71%)
Aug 07, 2020 59.32 60.29 58.70 60.26 4,219,547 +1.13(+1.92%)
Aug 06, 2020 59.01 59.30 58.61 59.12 2,269,519 +0.39(+0.66%)
Aug 05, 2020 57.32 58.99 57.01 58.73 3,504,190 +2.51(+4.46%)
Aug 04, 2020 57.00 57.76 55.75 56.23 3,856,357 -0.76(-1.34%)
Aug 03, 2020 56.63 57.79 56.49 56.99 3,110,358 +0.69(+1.23%)
Jul 31, 2020 56.57 56.58 55.18 56.30 3,824,456 -0.58(-1.02%)
Jul 30, 2020 57.01 57.13 55.97 56.88 2,316,840 -0.99(-1.71%)
Jul 29, 2020 56.98 58.01 56.67 57.87 3,028,045 +1.33(+2.36%)
Jul 28, 2020 57.27 57.58 56.46 56.53 2,578,766 -1.03(-1.80%)
Jul 27, 2020 57.34 57.75 56.97 57.57 2,749,843 +0.05(+0.08%)
Jul 24, 2020 58.06 58.40 57.41 57.52 1,572,541 -0.59(-1.02%)
Jul 23, 2020 58.01 58.41 57.77 58.11 1,827,628 +0.05(+0.08%)
Jul 22, 2020 57.69 58.12 57.36 58.07 2,360,734 +0.15(+0.27%)
Jul 21, 2020 57.30 58.33 57.20 57.91 2,763,675 +1.31(+2.31%)
Jul 20, 2020 57.04 57.54 56.33 56.61 2,132,977 -1.07(-1.86%)
Jul 17, 2020 57.75 58.03 57.39 57.68 2,303,463 +0.35(+0.62%)
Jul 16, 2020 57.42 58.19 57.01 57.32 2,746,345 -0.44(-0.77%)
Jul 15, 2020 57.63 58.07 56.81 57.77 2,492,187 +1.40(+2.48%)
Jul 14, 2020 54.79 56.53 54.32 56.37 3,182,484 +1.14(+2.07%)
Jul 13, 2020 54.53 56.23 54.36 55.23 3,475,844 +0.96(+1.77%)
Jul 10, 2020 54.18 54.41 53.63 54.26 2,567,371 +0.27(+0.50%)
Jul 09, 2020 55.36 55.56 53.88 53.99 2,246,639 -1.47(-2.65%)
Jul 08, 2020 55.47 55.69 54.95 55.46 2,890,865 +0.25(+0.44%)
Jul 07, 2020 56.37 56.52 55.05 55.22 3,279,956 -1.53(-2.70%)
Jul 06, 2020 57.09 57.23 56.13 56.75 2,801,892 +0.78(+1.39%)
Jul 02, 2020 56.51 57.60 55.92 55.97 2,563,736 +0.40(+0.72%)
Jul 01, 2020 56.37 56.59 55.31 55.57 2,738,705 -0.74(-1.32%)
Jun 30, 2020 55.60 56.55 55.31 56.32 2,852,688 +0.59(+1.06%)
Jun 29, 2020 55.18 55.73 54.81 55.73 2,204,578 +1.37(+2.52%)
Jun 26, 2020 54.37 54.81 53.81 54.36 4,914,782 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.79 2,574,850 +0.65(+1.21%)
Jun 24, 2020 55.38 55.54 54.02 54.14 4,292,099 -1.99(-3.54%)
Jun 23, 2020 56.54 56.83 55.91 56.13 2,291,310 +0.34(+0.62%)
Jun 22, 2020 55.79 56.15 54.71 55.78 3,022,887 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.90 56.27 10,656,645 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,969,032 -1.09(-1.92%)
Jun 17, 2020 57.78 57.87 56.73 56.83 2,384,935 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.76 57.61 3,199,312 +1.08(+1.91%)
Jun 15, 2020 53.92 57.06 53.76 56.53 3,036,719 +0.84(+1.50%)
Jun 12, 2020 56.92 57.02 54.26 55.70 3,379,140 +0.81(+1.47%)
Jun 11, 2020 56.87 57.34 54.84 54.89 4,610,927 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.47 59.81 4,094,978 -1.48(-2.41%)
Jun 09, 2020 61.46 61.85 60.65 61.29 3,408,756 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.94 4,244,694 +2.02(+3.32%)
Jun 05, 2020 59.97 61.28 59.41 60.92 4,789,327 +3.60(+6.29%)
Jun 04, 2020 56.71 57.34 56.21 57.32 2,871,007 +0.19(+0.33%)
Jun 03, 2020 56.51 57.34 56.29 57.12 3,290,802 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.88 55.52 2,841,808 +0.68(+1.24%)
Jun 01, 2020 55.21 55.59 54.58 54.84 2,527,714 -0.56(-1.02%)
May 29, 2020 54.77 55.61 54.05 55.40 5,191,467 -0.01(-0.02%)
May 28, 2020 56.57 56.66 54.94 55.41 3,385,176 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.19 4,668,834 +2.38(+4.42%)
May 26, 2020 52.89 54.16 52.47 53.81 3,812,888 +3.09(+6.09%)
May 22, 2020 51.18 51.32 50.26 50.72 4,661,008 -0.35(-0.68%)
May 21, 2020 51.64 51.78 50.78 51.07 2,866,979 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.25 51.58 3,545,507 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,902 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.22 4,742,954 +3.16(+6.57%)
May 15, 2020 48.07 49.44 47.96 48.06 9,142,040 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.42 48.46 5,197,163 +1.80(+3.85%)
May 13, 2020 47.86 48.01 46.19 46.67 4,058,698 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.03 48.05 3,218,452 -2.32(-4.61%)
May 11, 2020 50.59 50.70 49.70 50.37 4,073,301 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.08 50.44 3,267,652 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.50 49.69 3,073,854 +0.61(+1.25%)
May 06, 2020 49.00 49.58 48.35 49.08 4,001,079 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.09 49.18 3,474,548 +0.37(+0.76%)
May 04, 2020 47.83 48.84 46.98 48.81 4,732,428 +0.45(+0.93%)
May 01, 2020 50.24 50.34 48.00 48.37 4,555,317 -2.91(-5.68%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,347,159 -1.83(-3.45%)
Apr 29, 2020 53.05 53.64 52.49 53.11 3,227,549 +1.38(+2.68%)
Apr 28, 2020 51.58 52.52 50.51 51.73 4,418,983 +1.35(+2.68%)
Apr 27, 2020 48.55 50.78 48.55 50.38 3,172,015 +1.99(+4.11%)
Apr 24, 2020 48.13 48.72 47.31 48.39 5,619,547 +0.82(+1.72%)
Apr 23, 2020 47.30 48.72 47.30 47.57 5,259,482 +0.72(+1.54%)
Apr 22, 2020 47.06 47.40 46.48 46.85 4,144,531 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,176,468 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.73 45.78 5,979,560 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.44 5,958,424 +2.85(+6.69%)
Apr 16, 2020 43.12 43.39 41.67 42.59 6,031,652 -0.49(-1.13%)
Apr 15, 2020 43.82 44.19 41.88 43.08 4,473,643 -2.32(-5.11%)
Apr 14, 2020 47.04 47.07 44.86 45.40 4,306,711 -0.63(-1.37%)
Apr 13, 2020 46.26 46.39 44.98 46.03 4,018,243 -0.53(-1.14%)
Apr 09, 2020 48.11 49.58 45.45 46.56 4,424,971 -0.29(-0.61%)
Apr 08, 2020 45.53 47.56 45.53 46.85 4,140,170 +1.63(+3.60%)
Apr 07, 2020 47.03 48.02 45.12 45.22 5,156,831 +0.81(+1.82%)
Apr 06, 2020 43.57 44.78 43.01 44.41 4,281,893 +3.30(+8.03%)
Apr 03, 2020 42.96 43.78 40.79 41.11 5,270,550 -1.81(-4.21%)
Apr 02, 2020 40.95 43.73 40.86 42.92 6,355,042 +1.83(+4.44%)
Apr 01, 2020 40.30 41.29 39.16 41.09 5,123,763 -1.75(-4.09%)
Mar 31, 2020 41.64 43.28 41.55 42.84 5,556,460 +0.92(+2.19%)
Mar 30, 2020 41.32 42.24 40.70 41.93 5,081,827 +0.94(+2.30%)
Mar 27, 2020 41.52 42.29 40.55 40.98 5,793,935 -2.90(-6.60%)
Mar 26, 2020 43.78 44.38 41.57 43.88 7,373,408 +1.07(+2.50%)
Mar 25, 2020 40.24 44.90 39.74 42.81 7,125,604 +2.98(+7.47%)
Mar 24, 2020 36.77 40.23 36.11 39.83 6,337,129 +5.59(+16.33%)
Mar 23, 2020 38.52 38.66 33.94 34.24 8,392,603 -5.40(-13.63%)
Mar 20, 2020 41.81 43.27 38.86 39.64 8,200,660 -1.74(-4.19%)
Mar 19, 2020 36.43 43.13 35.34 41.38 7,786,299 +4.39(+11.86%)
Mar 18, 2020 39.80 40.06 34.17 36.99 11,510,880 -5.65(-13.24%)
Mar 17, 2020 42.85 43.16 40.61 42.64 9,540,121 +0.41(+0.98%)
Mar 16, 2020 40.39 43.57 39.06 42.22 11,749,100 -3.03(-6.70%)
Mar 13, 2020 43.88 45.25 40.73 45.25 13,555,179 +3.73(+8.99%)
Mar 12, 2020 42.75 46.63 40.57 41.52 10,003,448 -5.36(-11.43%)
Mar 11, 2020 46.45 47.74 45.80 46.88 13,149,112 -1.55(-3.19%)
Mar 10, 2020 47.22 48.43 44.75 48.43 11,981,938 +3.15(+6.95%)
Mar 09, 2020 49.45 51.25 45.25 45.28 14,025,518 -10.59(-18.96%)
Mar 06, 2020 56.48 57.60 55.05 55.87 8,587,471 -2.33(-4.00%)
Mar 05, 2020 58.00 59.79 57.78 58.20 5,219,333 -1.74(-2.91%)
Mar 04, 2020 58.19 60.19 57.91 59.95 4,797,237 +2.63(+4.60%)
Mar 03, 2020 59.54 61.05 56.84 57.31 5,719,003 -2.30(-3.86%)
Mar 02, 2020 58.03 59.82 57.11 59.61 5,313,225 +1.97(+3.42%)
Feb 28, 2020 56.15 57.74 55.85 57.64 7,210,944 -0.24(-0.42%)
Feb 27, 2020 58.49 60.88 57.88 57.89 5,160,753 -2.02(-3.38%)
Feb 26, 2020 60.49 61.69 59.86 59.91 5,337,106 +0.03(+0.05%)
Feb 25, 2020 62.37 62.66 59.63 59.88 4,815,973 -2.33(-3.74%)
Feb 24, 2020 62.55 62.90 62.04 62.21 3,994,843 -2.61(-4.02%)
Feb 21, 2020 64.26 64.83 63.84 64.82 2,884,177 +0.06(+0.10%)
Feb 20, 2020 64.52 65.48 64.30 64.76 2,600,472 +0.14(+0.22%)
Feb 19, 2020 64.62 65.26 64.36 64.61 3,293,576 +0.38(+0.59%)
Feb 18, 2020 64.97 65.38 63.57 64.24 4,773,836 -1.86(-2.82%)
Feb 14, 2020 65.69 66.10 65.29 66.10 3,110,725 +0.33(+0.51%)
Feb 13, 2020 66.85 66.98 65.09 65.76 3,948,002 -1.58(-2.35%)
Feb 12, 2020 66.59 67.51 66.36 67.35 3,759,526 +1.40(+2.13%)
Feb 11, 2020 65.98 66.69 65.83 65.94 3,056,232 +0.39(+0.60%)
Feb 10, 2020 65.61 65.88 65.00 65.55 3,082,287 -0.34(-0.52%)
Feb 07, 2020 66.94 66.94 65.75 65.89 2,556,806 -1.32(-1.97%)
Feb 06, 2020 68.44 68.44 66.91 67.21 2,509,794 -0.68(-1.00%)
Feb 05, 2020 66.63 68.02 66.58 67.89 4,415,984 +2.47(+3.78%)
Feb 04, 2020 66.58 66.77 65.17 65.42 4,233,224 +0.57(+0.88%)
Feb 03, 2020 64.40 65.51 64.08 64.85 4,404,039 +0.87(+1.35%)
Jan 31, 2020 65.48 65.83 63.59 63.98 4,825,206 -1.96(-2.98%)
Jan 30, 2020 65.20 65.97 64.89 65.94 2,977,423 -0.07(-0.11%)
Jan 29, 2020 66.97 66.99 65.98 66.02 3,456,753 -0.46(-0.70%)
Jan 28, 2020 66.20 66.89 65.74 66.48 4,802,659 +0.62(+0.94%)
Jan 27, 2020 67.02 67.19 65.85 65.86 3,992,434 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,499 -0.79(-1.15%)
Jan 23, 2020 68.43 69.41 67.91 69.30 2,037,226 +0.51(+0.74%)
Jan 22, 2020 69.47 69.49 68.66 68.79 3,385,929 -0.21(-0.30%)
Jan 21, 2020 69.16 69.35 68.49 69.00 3,522,626 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.36 69.47 5,607,127 -0.08(-0.12%)
Jan 16, 2020 68.86 69.57 68.78 69.55 2,730,458 +1.08(+1.58%)
Jan 15, 2020 68.66 69.03 68.17 68.47 2,651,169 -0.19(-0.27%)
Jan 14, 2020 68.98 69.28 68.58 68.66 2,552,941 -0.46(-0.67%)
Jan 13, 2020 68.91 69.16 68.73 69.12 2,199,377 +0.40(+0.58%)
Jan 10, 2020 69.62 69.65 68.62 68.72 2,943,288 -0.77(-1.11%)
Jan 09, 2020 69.45 69.51 68.80 69.49 2,585,273 +0.26(+0.37%)
Jan 08, 2020 68.87 69.46 68.63 69.23 2,859,786 +0.24(+0.35%)
Jan 07, 2020 68.36 69.18 68.21 68.99 2,795,645 +0.17(+0.25%)
Jan 06, 2020 67.77 68.86 67.66 68.82 4,242,102 +0.56(+0.82%)
Jan 03, 2020 67.88 68.34 67.49 68.26 2,992,214 -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.