Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.25 53.41 52.98 53.07 3,014,382 +0.40(+0.76%)
Aug 29, 2019 52.27 52.86 52.07 52.67 2,609,083 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,957 +0.50(+0.98%)
Aug 27, 2019 51.34 51.40 50.62 51.00 2,931,593 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,396 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.48 50.76 4,232,195 -1.07(-2.06%)
Aug 22, 2019 52.29 52.51 51.60 51.83 2,445,912 -0.23(-0.44%)
Aug 21, 2019 52.37 52.41 51.92 52.06 2,970,686 +0.43(+0.83%)
Aug 20, 2019 52.00 52.19 51.59 51.63 2,842,169 -0.51(-0.97%)
Aug 19, 2019 52.54 52.58 51.96 52.14 4,598,625 +0.56(+1.09%)
Aug 16, 2019 50.64 51.73 50.56 51.58 3,742,263 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.85 50.23 4,933,502 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,395,314 -1.81(-3.46%)
Aug 13, 2019 50.97 53.44 50.90 52.26 3,882,445 +0.79(+1.54%)
Aug 12, 2019 52.28 52.40 51.38 51.46 2,354,249 -1.05(-2.00%)
Aug 09, 2019 53.30 53.38 52.30 52.51 3,339,472 -1.14(-2.12%)
Aug 08, 2019 53.21 53.72 52.77 53.65 3,644,329 +1.05(+2.00%)
Aug 07, 2019 52.66 52.87 51.54 52.60 4,451,926 -1.09(-2.04%)
Aug 06, 2019 52.85 54.09 52.33 53.70 4,608,132 +1.21(+2.30%)
Aug 05, 2019 53.27 53.50 52.13 52.49 6,403,357 -1.95(-3.58%)
Aug 02, 2019 55.18 55.18 54.13 54.44 5,176,613 -0.97(-1.75%)
Aug 01, 2019 57.33 57.65 55.21 55.41 5,133,562 -1.87(-3.27%)
Jul 31, 2019 59.42 59.42 56.44 57.28 7,462,182 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.09 59.41 2,602,959 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,428 -0.32(-0.54%)
Jul 26, 2019 59.07 59.15 58.51 58.85 2,324,288 -0.24(-0.40%)
Jul 25, 2019 59.12 59.32 58.52 59.09 2,497,288 -0.29(-0.49%)
Jul 24, 2019 58.51 59.48 58.35 59.38 2,179,613 +0.36(+0.61%)
Jul 23, 2019 58.09 59.04 57.83 59.02 2,393,128 +1.28(+2.22%)
Jul 22, 2019 57.75 58.05 57.38 57.74 2,509,974 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.64 3,317,612 +0.94(+1.65%)
Jul 18, 2019 56.92 57.07 56.48 56.71 3,595,674 -0.39(-0.68%)
Jul 17, 2019 58.33 58.43 57.02 57.10 2,463,347 -1.39(-2.37%)
Jul 16, 2019 57.93 59.00 57.77 58.48 2,143,890 +0.49(+0.84%)
Jul 15, 2019 58.16 58.24 57.64 58.00 1,832,464 +0.00(+0.00%)
Jul 12, 2019 57.03 58.29 56.95 58.00 2,939,424 +1.35(+2.38%)
Jul 11, 2019 56.33 56.74 56.02 56.65 2,353,578 +0.41(+0.72%)
Jul 10, 2019 57.13 57.26 56.07 56.24 3,084,615 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.32 56.73 2,553,897 -0.53(-0.93%)
Jul 08, 2019 57.47 57.97 57.09 57.26 2,427,652 -0.49(-0.84%)
Jul 05, 2019 57.80 58.09 56.68 57.74 2,579,132 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.90 58.44 1,808,484 -0.10(-0.17%)
Jul 02, 2019 58.68 58.79 58.00 58.54 3,640,838 -0.36(-0.61%)
Jul 01, 2019 59.95 60.10 58.66 58.90 3,285,543 -0.01(-0.01%)
Jun 28, 2019 58.47 59.20 58.32 58.91 8,058,613 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.36 3,727,587 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,796 +0.49(+0.86%)
Jun 25, 2019 57.82 57.90 57.52 57.64 2,371,525 -0.11(-0.18%)
Jun 24, 2019 57.95 58.17 57.68 57.75 3,077,614 -0.19(-0.34%)
Jun 21, 2019 57.83 58.37 57.56 57.94 4,934,115 +0.11(+0.18%)
Jun 20, 2019 57.10 57.94 56.50 57.84 4,301,145 +1.79(+3.20%)
Jun 19, 2019 56.63 56.77 55.92 56.05 3,052,664 -0.42(-0.75%)
Jun 18, 2019 55.76 56.91 55.59 56.47 4,392,069 +1.13(+2.04%)
Jun 17, 2019 55.47 55.67 55.20 55.34 3,362,449 -0.08(-0.14%)
Jun 14, 2019 55.66 55.72 54.76 55.42 3,196,533 -0.38(-0.68%)
Jun 13, 2019 55.77 55.94 55.40 55.80 3,129,051 +0.41(+0.73%)
Jun 12, 2019 55.79 56.00 55.04 55.39 4,203,109 -0.64(-1.13%)
Jun 11, 2019 57.69 57.95 56.00 56.03 4,408,760 -1.03(-1.81%)
Jun 10, 2019 56.65 57.56 56.52 57.06 3,392,432 +0.84(+1.49%)
Jun 07, 2019 55.60 56.65 55.47 56.22 3,922,668 +0.91(+1.64%)
Jun 06, 2019 55.88 56.01 54.75 55.31 3,590,198 -0.57(-1.01%)
Jun 05, 2019 55.68 56.09 55.04 55.88 5,766,923 +0.73(+1.33%)
Jun 04, 2019 54.21 55.23 53.87 55.15 3,695,368 +1.66(+3.10%)
Jun 03, 2019 53.21 54.07 53.07 53.49 3,622,215 +0.30(+0.56%)
May 31, 2019 53.35 53.90 53.09 53.19 4,460,219 -0.85(-1.57%)
May 30, 2019 54.11 54.57 53.84 54.03 2,385,368 +0.19(+0.34%)
May 29, 2019 53.52 54.11 53.31 53.85 4,685,660 -0.19(-0.34%)
May 28, 2019 55.41 55.62 54.02 54.03 4,285,792 -1.17(-2.13%)
May 24, 2019 55.94 56.05 55.07 55.21 2,945,087 -0.13(-0.24%)
May 23, 2019 56.37 56.37 54.74 55.34 3,278,960 -1.76(-3.08%)
May 22, 2019 57.44 57.56 57.03 57.10 2,921,621 -0.58(-1.01%)
May 21, 2019 56.80 57.94 56.78 57.68 4,208,392 +1.26(+2.24%)
May 20, 2019 56.88 56.97 56.13 56.42 3,913,028 -0.81(-1.42%)
May 17, 2019 57.29 57.86 57.11 57.23 3,045,779 -0.74(-1.28%)
May 16, 2019 57.86 58.14 57.53 57.97 2,688,763 +0.53(+0.92%)
May 15, 2019 56.54 57.79 56.33 57.44 2,324,742 +0.35(+0.61%)
May 14, 2019 57.18 57.71 56.85 57.09 2,454,770 +0.45(+0.79%)
May 13, 2019 57.44 57.47 56.21 56.64 3,123,685 -2.01(-3.42%)
May 10, 2019 58.05 58.84 57.01 58.65 3,194,817 +0.11(+0.19%)
May 09, 2019 57.49 58.61 57.20 58.54 3,311,967 +0.45(+0.77%)
May 08, 2019 59.00 59.14 58.01 58.09 4,920,781 -1.09(-1.84%)
May 07, 2019 59.15 59.95 58.12 59.18 6,825,008 -2.30(-3.73%)
May 06, 2019 60.92 61.70 60.60 61.47 3,784,390 -0.83(-1.34%)
May 03, 2019 61.78 62.38 61.78 62.30 2,871,410 +0.88(+1.43%)
May 02, 2019 61.55 61.87 60.93 61.43 3,500,048 -0.16(-0.26%)
May 01, 2019 62.30 62.50 61.56 61.59 2,569,615 -0.62(-1.00%)
Apr 30, 2019 62.13 62.26 61.03 62.21 5,483,518 -0.07(-0.11%)
Apr 29, 2019 62.85 62.91 61.73 62.28 3,663,086 -0.57(-0.91%)
Apr 26, 2019 62.62 62.86 62.34 62.85 2,482,157 +0.39(+0.62%)
Apr 25, 2019 63.29 63.29 62.04 62.46 3,206,236 -1.10(-1.72%)
Apr 24, 2019 63.90 64.10 63.44 63.56 3,127,586 -0.55(-0.86%)
Apr 23, 2019 63.68 64.18 63.39 64.11 2,448,143 +0.38(+0.59%)
Apr 22, 2019 63.19 63.94 62.92 63.73 2,805,183 +0.19(+0.30%)
Apr 18, 2019 63.61 63.93 63.36 63.54 3,673,994 +0.18(+0.28%)
Apr 17, 2019 63.79 64.00 63.33 63.36 2,887,561 +0.11(+0.18%)
Apr 16, 2019 63.14 63.35 62.97 63.25 1,913,282 +0.33(+0.53%)
Apr 15, 2019 63.15 63.19 62.65 62.92 1,592,779 -0.26(-0.42%)
Apr 12, 2019 63.19 63.44 62.83 63.18 2,036,758 +0.56(+0.90%)
Apr 11, 2019 62.45 62.73 62.27 62.62 1,700,227 +0.29(+0.46%)
Apr 10, 2019 62.24 62.63 61.88 62.33 1,997,234 +0.28(+0.45%)
Apr 09, 2019 62.72 62.73 61.99 62.05 2,625,512 -0.79(-1.26%)
Apr 08, 2019 62.66 62.86 62.03 62.84 2,683,951 +0.50(+0.80%)
Apr 05, 2019 62.58 62.62 61.99 62.34 2,260,656 +0.02(+0.03%)
Apr 04, 2019 62.11 62.36 61.60 62.32 2,499,175 +0.31(+0.49%)
Apr 03, 2019 61.69 62.21 61.33 62.02 3,327,728 +0.74(+1.20%)
Apr 02, 2019 61.49 61.60 60.90 61.28 3,111,008 -0.18(-0.29%)
Apr 01, 2019 60.98 61.54 60.60 61.45 3,220,870 +1.45(+2.42%)
Mar 29, 2019 59.79 60.04 59.52 60.00 3,463,334 +0.80(+1.35%)
Mar 28, 2019 58.90 59.45 58.71 59.20 2,033,924 +0.36(+0.61%)
Mar 27, 2019 59.01 59.12 58.51 58.84 1,967,163 -0.11(-0.19%)
Mar 26, 2019 58.81 59.26 58.57 58.96 2,360,027 +0.70(+1.20%)
Mar 25, 2019 58.54 58.87 57.98 58.26 4,137,995 -0.33(-0.57%)
Mar 22, 2019 60.25 60.41 58.54 58.59 3,973,779 -2.10(-3.47%)
Mar 21, 2019 59.60 60.83 59.42 60.69 4,112,579 +0.86(+1.44%)
Mar 20, 2019 59.89 60.38 59.31 59.83 4,454,727 -0.12(-0.20%)
Mar 19, 2019 60.64 60.76 59.71 59.96 2,792,225 -0.32(-0.54%)
Mar 18, 2019 59.10 60.39 59.10 60.28 4,496,882 +1.28(+2.17%)
Mar 15, 2019 59.18 59.25 58.64 59.00 12,603,530 -0.13(-0.22%)
Mar 14, 2019 59.43 59.60 59.04 59.13 3,511,657 -0.39(-0.65%)
Mar 13, 2019 59.32 59.87 59.20 59.52 4,528,058 +0.53(+0.89%)
Mar 12, 2019 59.22 59.57 58.92 58.99 3,478,819 -0.11(-0.18%)
Mar 11, 2019 58.18 59.12 58.17 59.10 4,371,467 +0.74(+1.26%)
Mar 08, 2019 58.22 58.55 57.76 58.36 4,423,400 -0.61(-1.04%)
Mar 07, 2019 59.24 59.24 58.19 58.97 4,101,181 -0.35(-0.59%)
Mar 06, 2019 59.49 59.59 59.24 59.33 3,358,452 -0.03(-0.04%)
Mar 05, 2019 59.56 59.75 59.33 59.35 2,749,008 -0.29(-0.48%)
Mar 04, 2019 60.28 60.50 59.18 59.64 3,356,322 -0.30(-0.50%)
Mar 01, 2019 60.15 60.39 59.61 59.94 3,170,168 +0.22(+0.37%)
Feb 28, 2019 59.93 60.02 59.55 59.72 2,997,275 -0.34(-0.57%)
Feb 27, 2019 59.76 60.17 59.54 60.06 1,642,221 +0.18(+0.29%)
Feb 26, 2019 59.90 60.32 59.84 59.89 2,396,245 -0.36(-0.60%)
Feb 25, 2019 60.46 60.72 60.09 60.25 3,179,048 +0.18(+0.29%)
Feb 22, 2019 59.68 60.09 59.54 60.07 2,687,339 +0.71(+1.20%)
Feb 21, 2019 59.75 59.90 59.21 59.36 2,891,578 -0.74(-1.22%)
Feb 20, 2019 59.61 60.21 59.48 60.10 4,392,502 +0.60(+1.02%)
Feb 19, 2019 59.58 59.77 59.10 59.49 2,829,328 -0.37(-0.61%)
Feb 15, 2019 58.83 59.92 58.61 59.86 4,451,929 +1.60(+2.75%)
Feb 14, 2019 59.20 59.26 58.24 58.26 4,975,223 -1.26(-2.12%)
Feb 13, 2019 59.54 59.67 59.17 59.52 3,647,879 +0.30(+0.50%)
Feb 12, 2019 58.77 59.44 58.48 59.22 3,113,102 +1.00(+1.72%)
Feb 11, 2019 58.18 58.38 57.85 58.22 3,108,509 +0.16(+0.27%)
Feb 08, 2019 57.44 58.13 57.20 58.06 5,208,860 +0.35(+0.60%)
Feb 07, 2019 57.86 58.13 57.33 57.72 4,550,940 -0.58(-1.00%)
Feb 06, 2019 58.35 58.49 57.64 58.30 5,708,099 +0.10(+0.16%)
Feb 05, 2019 57.52 58.53 56.73 58.20 7,881,271 -0.65(-1.11%)
Feb 04, 2019 58.07 58.97 57.66 58.86 7,661,913 +0.87(+1.50%)
Feb 01, 2019 57.39 58.01 57.03 57.99 4,375,543 +1.03(+1.80%)
Jan 31, 2019 57.20 57.34 56.61 56.96 6,906,700 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.75 57.15 6,715,982 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.54 55.19 3,678,337 +0.89(+1.63%)
Jan 28, 2019 54.95 55.00 53.96 54.30 4,970,494 -1.33(-2.39%)
Jan 25, 2019 55.63 55.88 55.39 55.63 2,368,457 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,779 +0.56(+1.03%)
Jan 23, 2019 54.99 55.29 53.89 54.29 3,435,045 -0.53(-0.97%)
Jan 22, 2019 54.94 55.04 54.01 54.82 6,661,026 -0.58(-1.05%)
Jan 18, 2019 54.32 55.78 54.32 55.40 5,181,159 +1.46(+2.71%)
Jan 17, 2019 53.05 54.25 52.94 53.94 5,912,585 +0.54(+1.01%)
Jan 16, 2019 53.51 53.60 53.24 53.40 3,048,538 -0.12(-0.23%)
Jan 15, 2019 53.83 53.92 53.14 53.52 3,045,427 -0.15(-0.28%)
Jan 14, 2019 53.48 53.96 53.23 53.67 3,095,863 -0.29(-0.53%)
Jan 11, 2019 53.85 54.08 53.43 53.96 2,586,959 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,481 +0.62(+1.16%)
Jan 09, 2019 53.28 53.83 53.18 53.42 4,176,445 +0.64(+1.20%)
Jan 08, 2019 52.88 53.34 52.22 52.78 4,543,438 +0.44(+0.83%)
Jan 07, 2019 52.20 52.91 51.75 52.35 6,890,610 +0.39(+0.75%)
Jan 04, 2019 51.51 52.11 51.11 51.96 6,509,638 +1.10(+2.16%)
Jan 03, 2019 51.63 52.33 50.66 50.86 6,768,963 -1.12(-2.16%)
Jan 02, 2019 51.16 52.04 50.93 51.98 3,841,079 +0.00(+0.00%)
Dec 31, 2018 51.65 52.09 51.41 51.98 4,769,329 +0.54(+1.05%)
Dec 28, 2018 51.77 52.23 51.26 51.44 4,898,292 -0.17(-0.34%)
Dec 27, 2018 50.03 51.62 49.81 51.62 6,566,895 +0.75(+1.47%)
Dec 26, 2018 48.63 50.91 48.18 50.87 6,265,225 +2.59(+5.37%)
Dec 24, 2018 49.01 49.46 48.24 48.28 4,275,431 -1.20(-2.43%)
Dec 21, 2018 49.33 50.43 49.24 49.48 11,729,993 +0.15(+0.30%)
Dec 20, 2018 49.78 50.14 48.88 49.33 7,219,497 -0.85(-1.70%)
Dec 19, 2018 50.89 52.15 49.69 50.18 5,852,098 -0.70(-1.38%)
Dec 18, 2018 51.51 52.17 50.57 50.89 6,851,100 -0.20(-0.39%)
Dec 17, 2018 52.29 52.38 50.70 51.09 7,495,995 -1.50(-2.85%)
Dec 14, 2018 52.31 53.01 52.17 52.58 7,071,351 -0.25(-0.48%)
Dec 13, 2018 53.47 53.65 52.64 52.84 7,445,910 -0.30(-0.57%)
Dec 12, 2018 52.78 54.06 52.70 53.14 8,616,907 -1.04(-1.93%)
Dec 11, 2018 55.43 55.68 53.69 54.18 3,559,871 -0.23(-0.43%)
Dec 10, 2018 54.36 54.85 53.19 54.42 4,667,716 -0.35(-0.64%)
Dec 07, 2018 55.59 56.44 54.63 54.77 6,013,901 -0.73(-1.32%)
Dec 06, 2018 55.84 55.98 53.98 55.50 8,735,091 -1.62(-2.83%)
Dec 04, 2018 59.74 60.20 57.06 57.12 7,525,595 -2.79(-4.66%)
Dec 03, 2018 60.36 60.86 59.51 59.91 5,757,490 +1.17(+1.98%)
Nov 30, 2018 58.42 58.86 57.79 58.74 3,985,091 +0.17(+0.28%)
Nov 29, 2018 58.94 59.11 58.27 58.58 3,544,137 -0.64(-1.09%)
Nov 28, 2018 58.29 59.22 57.61 59.22 2,595,539 +1.15(+1.98%)
Nov 27, 2018 57.86 58.35 57.37 58.07 2,479,109 +0.11(+0.20%)
Nov 26, 2018 57.66 58.38 57.28 57.96 3,522,181 +0.70(+1.23%)
Nov 23, 2018 57.85 58.00 57.12 57.26 2,170,990 -1.28(-2.18%)
Nov 21, 2018 58.53 58.53 58.53 0 +0.15(+0.25%)
Nov 20, 2018 59.11 59.26 58.04 58.39 3,851,302 -1.17(-1.97%)
Nov 19, 2018 60.28 60.33 58.90 59.56 6,062,261 -1.01(-1.67%)
Nov 16, 2018 59.57 61.17 59.50 60.57 5,439,890 +0.70(+1.18%)
Nov 15, 2018 57.97 60.23 57.71 59.87 4,959,389 +1.65(+2.84%)
Nov 14, 2018 58.33 59.59 57.72 58.21 5,545,587 +0.55(+0.96%)
Nov 13, 2018 58.12 59.40 57.41 57.66 5,647,589 -0.22(-0.37%)
Nov 12, 2018 59.12 59.41 57.76 57.88 5,477,843 -1.28(-2.16%)
Nov 09, 2018 59.46 60.05 58.64 59.15 4,904,523 -1.10(-1.82%)
Nov 08, 2018 59.58 60.68 59.58 60.25 6,185,940 -0.10(-0.16%)
Nov 07, 2018 61.39 61.48 59.23 60.35 7,542,403 -0.57(-0.94%)
Nov 06, 2018 58.31 61.32 58.02 60.92 5,314,316 +0.16(+0.26%)
Nov 05, 2018 60.38 61.30 60.22 60.76 4,839,104 +0.63(+1.05%)
Nov 02, 2018 61.04 61.29 59.66 60.13 5,355,494 -0.29(-0.47%)
Nov 01, 2018 59.07 60.68 58.94 60.42 4,556,480 +1.79(+3.05%)
Oct 31, 2018 59.26 60.04 58.58 58.63 4,175,619 +0.06(+0.10%)
Oct 30, 2018 57.24 58.66 57.15 58.57 3,352,098 +1.28(+2.23%)
Oct 29, 2018 58.21 59.02 56.53 57.29 4,048,740 +0.07(+0.12%)
Oct 26, 2018 57.20 58.16 56.62 57.22 4,060,936 -0.73(-1.27%)
Oct 25, 2018 57.75 58.43 57.43 57.95 4,229,013 +0.94(+1.65%)
Oct 24, 2018 59.53 59.75 56.85 57.01 5,964,299 -2.56(-4.29%)
Oct 23, 2018 60.25 60.29 58.77 59.57 6,421,457 -2.38(-3.83%)
Oct 22, 2018 62.75 62.80 61.73 61.94 3,110,798 -0.48(-0.76%)
Oct 19, 2018 62.67 63.37 62.13 62.42 3,684,181 -0.15(-0.23%)
Oct 18, 2018 63.61 64.14 62.13 62.57 3,580,604 -1.35(-2.11%)
Oct 17, 2018 63.46 64.18 62.80 63.91 4,209,039 +0.37(+0.58%)
Oct 16, 2018 62.33 63.62 62.14 63.54 4,024,595 +1.86(+3.01%)
Oct 15, 2018 61.96 62.38 61.68 61.68 2,962,917 -0.43(-0.70%)
Oct 12, 2018 62.83 62.89 61.49 62.12 4,169,192 +0.62(+1.01%)
Oct 11, 2018 63.14 63.57 61.34 61.49 5,033,158 -1.86(-2.93%)
Oct 10, 2018 65.59 65.63 63.30 63.35 4,859,660 -2.27(-3.46%)
Oct 09, 2018 67.17 67.28 65.42 65.62 4,212,761 -1.66(-2.46%)
Oct 08, 2018 66.92 67.45 66.44 67.28 3,140,162 -0.14(-0.20%)
Oct 05, 2018 67.59 67.93 66.91 67.42 4,765,932 -0.09(-0.13%)
Oct 04, 2018 67.86 68.84 67.07 67.51 3,788,091 -0.31(-0.46%)
Oct 03, 2018 67.39 67.88 67.28 67.82 3,002,870 +0.57(+0.85%)
Oct 02, 2018 66.89 67.63 66.62 67.25 4,731,465 +0.19(+0.28%)
Oct 01, 2018 66.61 67.31 66.31 67.06 3,725,888 +0.92(+1.38%)
Sep 28, 2018 66.36 66.79 65.99 66.14 2,355,236 -0.18(-0.27%)
Sep 27, 2018 66.56 66.73 66.06 66.32 1,784,184 +0.12(+0.18%)
Sep 26, 2018 66.73 66.87 66.00 66.20 2,170,522 -0.48(-0.73%)
Sep 25, 2018 67.17 67.39 66.55 66.69 3,095,380 -0.23(-0.35%)
Sep 24, 2018 67.26 67.29 66.45 66.92 2,272,030 -0.46(-0.68%)
Sep 21, 2018 67.86 68.02 67.13 67.38 3,581,251 -0.32(-0.47%)
Sep 20, 2018 67.31 67.72 66.88 67.70 3,006,119 +0.84(+1.25%)
Sep 19, 2018 67.47 67.66 66.67 66.86 3,177,222 -0.86(-1.28%)
Sep 18, 2018 67.36 67.90 67.01 67.72 2,703,872 +0.55(+0.82%)
Sep 17, 2018 66.94 67.36 66.84 67.17 1,758,441 +0.20(+0.30%)
Sep 14, 2018 67.15 67.29 66.80 66.97 2,118,115 -0.18(-0.27%)
Sep 13, 2018 66.82 67.37 66.61 67.15 2,862,362 +0.55(+0.83%)
Sep 12, 2018 65.81 66.73 65.67 66.60 2,446,536 +0.77(+1.17%)
Sep 11, 2018 65.72 66.19 65.47 65.83 1,712,890 -0.04(-0.07%)
Sep 10, 2018 65.89 66.19 65.64 65.87 2,627,077 +0.41(+0.63%)
Sep 07, 2018 65.63 65.84 65.20 65.46 2,360,909 -0.36(-0.55%)
Sep 06, 2018 66.68 66.71 65.56 65.82 3,807,587 -0.92(-1.37%)
Sep 05, 2018 65.82 67.02 65.74 66.74 4,695,603 +0.75(+1.14%)
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.