Emerson Electric (NY: EMR )

104.33 +0.43 (+0.41%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 71.76 72.12 69.64 69.75 3,342,150 -0.97(-1.37%)
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%)
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.