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 (%)
Dec 31, 2021 87.29 88.21 87.05 87.78 1,359,398 +0.29(+0.33%)
Dec 30, 2021 87.92 88.43 87.35 87.49 1,273,275 -0.27(-0.31%)
Dec 29, 2021 87.38 88.05 87.12 87.76 1,519,005 +0.06(+0.06%)
Dec 28, 2021 87.21 87.90 87.19 87.71 1,346,640 +0.68(+0.78%)
Dec 27, 2021 86.24 87.13 86.21 87.03 1,722,620 +0.84(+0.98%)
Dec 23, 2021 85.20 86.59 85.14 86.19 2,507,837 +1.33(+1.57%)
Dec 22, 2021 85.63 86.25 84.55 84.85 3,828,918 -1.10(-1.27%)
Dec 21, 2021 85.14 86.12 85.11 85.95 2,982,983 +1.48(+1.76%)
Dec 20, 2021 84.31 84.98 83.60 84.47 3,221,075 -1.16(-1.36%)
Dec 17, 2021 87.97 88.21 85.36 85.63 7,029,791 -3.02(-3.41%)
Dec 16, 2021 88.61 89.56 88.03 88.65 3,118,557 +1.10(+1.25%)
Dec 15, 2021 86.43 87.72 86.07 87.55 2,701,595 +1.30(+1.51%)
Dec 14, 2021 86.48 87.63 85.77 86.25 3,394,244 -0.93(-1.06%)
Dec 13, 2021 87.55 87.86 86.77 87.18 2,767,351 -0.25(-0.28%)
Dec 10, 2021 87.21 87.79 86.76 87.42 3,053,621 +0.57(+0.65%)
Dec 09, 2021 86.96 87.56 86.69 86.86 2,164,933 -0.46(-0.53%)
Dec 08, 2021 87.27 87.65 86.89 87.32 2,399,726 +0.24(+0.27%)
Dec 07, 2021 86.71 87.73 86.42 87.08 3,660,681 +1.22(+1.42%)
Dec 06, 2021 86.17 87.00 85.19 85.86 2,746,163 +0.62(+0.73%)
Dec 03, 2021 85.74 86.32 84.31 85.24 3,079,336 -0.09(-0.11%)
Dec 02, 2021 82.79 85.96 82.65 85.34 4,544,236 +3.39(+4.14%)
Dec 01, 2021 84.88 85.40 81.88 81.95 5,062,080 -0.99(-1.20%)
Nov 30, 2021 84.98 85.66 82.72 82.94 6,301,815 -2.85(-3.32%)
Nov 29, 2021 86.21 87.04 85.19 85.79 3,622,500 +0.52(+0.61%)
Nov 26, 2021 86.61 86.64 84.88 85.27 2,931,060 -3.70(-4.16%)
Nov 24, 2021 88.73 89.84 88.73 88.97 2,900,231 -0.23(-0.25%)
Nov 23, 2021 89.21 89.75 88.73 89.20 3,282,660 +0.03(+0.03%)
Nov 22, 2021 88.82 90.63 88.62 89.17 5,531,954 +1.04(+1.18%)
Nov 19, 2021 89.10 89.61 88.11 88.13 4,257,516 -1.16(-1.30%)
Nov 18, 2021 89.07 89.76 89.25 89.29 5,397,490 +0.25(+0.28%)
Nov 17, 2021 91.15 91.29 88.90 89.05 4,285,955 -1.79(-1.97%)
Nov 16, 2021 91.28 91.85 90.61 90.84 2,416,211 -0.16(-0.18%)
Nov 15, 2021 92.21 92.21 90.65 91.00 1,635,335 -0.98(-1.07%)
Nov 12, 2021 92.19 92.29 91.42 91.98 1,932,264 +0.12(+0.13%)
Nov 11, 2021 92.09 92.16 91.34 91.86 1,731,595 +0.25(+0.27%)
Nov 10, 2021 91.52 91.61 2,043,411 -0.44(-0.48%)
Nov 09, 2021 92.04 92.55 90.95 92.06 4,231,849 +0.25(+0.27%)
Nov 08, 2021 93.12 93.41 91.59 91.81 3,169,218 -0.17(-0.18%)
Nov 05, 2021 92.19 92.76 91.39 91.98 1,909,436 +0.72(+0.79%)
Nov 04, 2021 90.51 91.57 90.07 91.26 2,970,026 +1.78(+1.98%)
Nov 03, 2021 89.01 92.98 88.29 89.48 4,498,594 -4.58(-4.87%)
Nov 02, 2021 92.19 94.36 91.70 94.06 3,934,748 +2.11(+2.30%)
Nov 01, 2021 91.87 91.77 91.33 91.95 1,962,038 +0.84(+0.92%)
Oct 29, 2021 91.29 92.07 90.64 91.11 2,806,342 -0.47(-0.51%)
Oct 28, 2021 90.70 91.93 90.54 91.58 1,690,467 +1.28(+1.41%)
Oct 27, 2021 91.23 92.05 90.29 90.31 2,050,413 -0.89(-0.98%)
Oct 26, 2021 91.19 91.20 3,025,644 +0.52(+0.57%)
Oct 25, 2021 90.57 91.38 90.15 90.68 2,179,744 -0.08(-0.09%)
Oct 22, 2021 91.11 91.65 90.42 90.77 1,839,940 -0.01(-0.01%)
Oct 21, 2021 90.91 91.12 89.97 90.78 2,131,849 -0.58(-0.64%)
Oct 20, 2021 91.11 91.75 90.55 91.36 2,036,385 +0.80(+0.88%)
Oct 19, 2021 90.58 90.72 89.81 90.56 2,026,565 +0.61(+0.68%)
Oct 18, 2021 89.42 90.01 88.96 89.95 2,524,657 +0.04(+0.04%)
Oct 15, 2021 89.75 90.69 89.39 89.91 5,767,798 +0.92(+1.03%)
Oct 14, 2021 87.88 89.38 87.31 88.99 4,492,163 +2.70(+3.13%)
Oct 13, 2021 87.15 87.15 84.87 86.29 5,150,616 -0.42(-0.49%)
Oct 12, 2021 88.89 89.32 86.51 86.71 3,762,021 -1.75(-1.97%)
Oct 11, 2021 87.00 89.94 86.96 88.46 4,577,997 -2.31(-2.55%)
Oct 08, 2021 90.74 91.59 90.15 90.77 3,398,925 -0.66(-0.72%)
Oct 07, 2021 91.17 93.14 91.17 91.42 4,212,197 +1.60(+1.78%)
Oct 06, 2021 88.89 90.09 88.14 89.83 3,037,625 +0.15(+0.17%)
Oct 05, 2021 88.22 90.17 87.94 89.68 2,411,721 +1.73(+1.96%)
Oct 04, 2021 89.05 89.73 87.59 87.95 4,158,893 -1.43(-1.60%)
Oct 01, 2021 88.70 89.82 87.88 89.38 2,926,161 +0.90(+1.02%)
Sep 30, 2021 90.42 90.42 88.48 88.48 2,831,957 -1.35(-1.51%)
Sep 29, 2021 90.04 90.35 89.49 89.83 2,792,538 -0.03(-0.03%)
Sep 28, 2021 90.48 91.05 89.73 89.86 2,229,234 -1.00(-1.10%)
Sep 27, 2021 90.61 91.69 90.61 90.85 2,597,916 +0.39(+0.44%)
Sep 24, 2021 90.64 91.47 90.33 90.46 1,822,973 -0.61(-0.67%)
Sep 23, 2021 90.44 91.82 90.28 91.07 2,520,711 +1.37(+1.53%)
Sep 22, 2021 88.82 90.35 88.78 89.70 2,906,030 +1.68(+1.91%)
Sep 21, 2021 89.37 89.63 87.91 88.02 2,346,981 -0.90(-1.01%)
Sep 20, 2021 88.90 89.21 87.58 88.92 3,185,905 -1.68(-1.86%)
Sep 17, 2021 91.22 92.25 90.17 90.60 5,252,006 -2.18(-2.35%)
Sep 16, 2021 93.48 93.49 92.24 92.78 1,992,853 -0.52(-0.55%)
Sep 15, 2021 91.72 93.50 91.24 93.29 3,833,300 +1.58(+1.72%)
Sep 14, 2021 93.52 93.73 91.38 91.72 4,224,041 -1.42(-1.52%)
Sep 13, 2021 94.69 95.14 92.42 93.13 3,868,774 -0.87(-0.93%)
Sep 10, 2021 94.89 95.31 93.85 94.01 2,589,252 +0.01(+0.01%)
Sep 09, 2021 97.04 97.04 93.84 94.00 4,467,702 -2.84(-2.93%)
Sep 08, 2021 96.93 97.38 96.27 96.83 2,194,260 -0.54(-0.55%)
Sep 07, 2021 98.68 98.70 97.34 97.37 1,834,329 -1.61(-1.62%)
Sep 03, 2021 99.38 99.55 98.53 98.98 2,138,535 -0.30(-0.30%)
Sep 02, 2021 98.22 99.28 98.11 99.28 1,834,847 +1.55(+1.59%)
Sep 01, 2021 99.26 99.49 97.39 97.73 3,155,635 -1.36(-1.37%)
Aug 31, 2021 99.00 99.20 98.15 99.09 3,611,454 +0.22(+0.22%)
Aug 30, 2021 98.62 99.48 98.06 98.87 1,817,478 +0.47(+0.48%)
Aug 27, 2021 98.16 98.65 98.14 98.40 2,133,230 +0.59(+0.61%)
Aug 26, 2021 97.81 98.20 97.51 97.81 1,323,036 -0.06(-0.06%)
Aug 25, 2021 96.86 98.25 96.65 97.87 1,892,489 +0.73(+0.75%)
Aug 24, 2021 96.67 97.72 96.67 97.14 1,642,006 +0.77(+0.80%)
Aug 23, 2021 96.16 97.14 96.16 96.36 1,901,596 +0.85(+0.88%)
Aug 20, 2021 94.92 96.02 94.92 95.52 1,479,527 +0.44(+0.46%)
Aug 19, 2021 94.64 95.76 93.72 95.08 3,002,473 -0.38(-0.39%)
Aug 18, 2021 96.05 96.76 95.35 95.45 1,422,929 -1.01(-1.05%)
Aug 17, 2021 96.71 97.07 95.51 96.47 2,136,399 -0.87(-0.90%)
Aug 16, 2021 97.14 97.51 96.34 97.34 1,426,147 -0.09(-0.10%)
Aug 13, 2021 97.62 97.85 97.01 97.44 1,260,168 -0.35(-0.36%)
Aug 12, 2021 97.40 97.91 96.80 97.78 2,044,693 +0.31(+0.32%)
Aug 11, 2021 96.34 97.54 96.09 97.47 2,538,723 +1.13(+1.17%)
Aug 10, 2021 94.87 96.49 94.53 96.34 2,404,316 +1.79(+1.89%)
Aug 09, 2021 94.76 94.83 94.05 94.55 1,406,391 -0.26(-0.28%)
Aug 06, 2021 95.30 95.66 94.37 94.81 1,827,392 +0.36(+0.38%)
Aug 05, 2021 94.78 95.40 94.12 94.46 2,232,111 +0.80(+0.86%)
Aug 04, 2021 91.32 95.17 91.32 93.65 2,063,257 -0.90(-0.95%)
Aug 03, 2021 93.55 94.67 92.70 94.55 2,346,403 +1.35(+1.44%)
Aug 02, 2021 95.01 95.73 93.12 93.21 2,108,030 -1.09(-1.16%)
Jul 30, 2021 93.25 94.43 92.97 94.30 3,003,333 +0.83(+0.89%)
Jul 29, 2021 92.94 93.66 92.12 93.47 2,616,730 +1.53(+1.67%)
Jul 28, 2021 91.80 92.46 90.72 91.94 1,864,166 +0.02(+0.02%)
Jul 27, 2021 91.38 92.65 90.80 91.92 1,621,884 +0.00(+0.00%)
Jul 26, 2021 92.05 92.72 91.43 91.92 1,346,450 -0.13(-0.14%)
Jul 23, 2021 91.57 92.21 90.90 92.05 1,772,788 +0.97(+1.07%)
Jul 22, 2021 92.06 92.07 90.90 91.08 1,230,867 -0.78(-0.84%)
Jul 21, 2021 91.25 92.10 91.03 91.85 1,925,509 +1.07(+1.17%)
Jul 20, 2021 87.80 90.99 87.75 90.79 3,568,320 +3.10(+3.54%)
Jul 19, 2021 89.41 89.77 87.23 87.68 4,060,351 -3.22(-3.55%)
Jul 16, 2021 92.53 92.62 90.70 90.91 4,879,687 -1.18(-1.28%)
Jul 15, 2021 91.23 92.39 91.04 92.08 2,142,958 +0.43(+0.47%)
Jul 14, 2021 91.79 92.44 91.49 91.65 3,011,877 +0.24(+0.27%)
Jul 13, 2021 92.17 92.17 91.28 91.41 2,365,050 -0.76(-0.82%)
Jul 12, 2021 91.23 92.34 90.43 92.17 2,503,039 +0.93(+1.02%)
Jul 09, 2021 91.05 91.73 90.86 91.23 2,293,558 +1.48(+1.65%)
Jul 08, 2021 89.17 90.27 88.52 89.76 1,775,066 -0.97(-1.07%)
Jul 07, 2021 89.22 90.89 89.10 90.73 2,293,403 +1.28(+1.43%)
Jul 06, 2021 90.94 90.94 88.57 89.45 2,446,347 -1.63(-1.79%)
Jul 02, 2021 90.58 91.33 90.06 91.08 1,441,682 +0.49(+0.54%)
Jul 01, 2021 90.67 91.22 90.40 90.59 2,037,861 +0.64(+0.71%)
Jun 30, 2021 88.29 90.13 88.29 89.95 2,442,654 +1.45(+1.64%)
Jun 29, 2021 89.67 90.17 88.29 88.50 3,647,535 -0.32(-0.36%)
Jun 28, 2021 89.94 89.98 88.48 88.82 1,846,989 -0.91(-1.01%)
Jun 25, 2021 89.50 90.18 89.23 89.73 2,221,305 +0.61(+0.68%)
Jun 24, 2021 88.77 89.18 87.99 89.12 2,765,715 +0.79(+0.90%)
Jun 23, 2021 88.90 89.75 88.28 88.33 2,391,138 -0.26(-0.30%)
Jun 22, 2021 88.56 89.28 87.83 88.59 2,202,179 -0.14(-0.16%)
Jun 21, 2021 87.13 88.87 86.93 88.73 2,760,538 +2.49(+2.88%)
Jun 18, 2021 86.26 87.16 86.06 86.24 5,606,126 -1.64(-1.86%)
Jun 17, 2021 91.89 91.89 87.73 87.88 3,507,352 -3.94(-4.30%)
Jun 16, 2021 92.08 92.51 91.21 91.82 3,774,221 -0.35(-0.38%)
Jun 15, 2021 91.24 92.21 90.83 92.17 3,902,273 +1.15(+1.26%)
Jun 14, 2021 90.33 91.05 89.91 91.02 2,671,779 +0.33(+0.36%)
Jun 11, 2021 91.54 91.67 90.28 90.69 2,294,209 -0.52(-0.57%)
Jun 10, 2021 92.05 92.42 91.08 91.22 2,245,729 -0.29(-0.32%)
Jun 09, 2021 91.86 91.94 91.10 91.51 1,972,803 -0.57(-0.62%)
Jun 08, 2021 91.49 92.62 90.85 92.08 2,988,288 +0.60(+0.65%)
Jun 07, 2021 91.94 91.98 90.92 91.48 2,050,555 -0.32(-0.35%)
Jun 04, 2021 91.60 92.29 91.36 91.79 1,893,847 +0.66(+0.73%)
Jun 03, 2021 90.95 91.57 90.35 91.13 2,045,022 +0.02(+0.02%)
Jun 02, 2021 90.82 91.21 90.17 91.11 2,464,407 +0.36(+0.39%)
Jun 01, 2021 90.58 90.89 89.99 90.76 2,576,039 +1.32(+1.47%)
May 28, 2021 89.49 89.73 88.75 89.44 2,734,110 +0.22(+0.25%)
May 27, 2021 88.36 89.41 87.96 89.22 4,060,520 +2.00(+2.29%)
May 26, 2021 87.24 87.63 86.56 87.22 2,120,925 -0.09(-0.11%)
May 25, 2021 87.88 88.45 87.16 87.31 2,130,281 -0.56(-0.64%)
May 24, 2021 88.00 88.36 87.22 87.87 2,003,692 +0.34(+0.38%)
May 21, 2021 87.84 88.45 86.87 87.53 2,591,125 +0.20(+0.22%)
May 20, 2021 87.44 87.64 86.74 87.34 2,296,016 +0.11(+0.13%)
May 19, 2021 86.60 87.25 85.76 87.22 2,943,507 -0.84(-0.96%)
May 18, 2021 89.37 89.63 87.93 88.07 2,132,784 -1.22(-1.36%)
May 17, 2021 89.48 89.78 88.73 89.28 2,466,578 -0.30(-0.33%)
May 14, 2021 89.11 89.89 88.76 89.58 2,077,974 +1.06(+1.19%)
May 13, 2021 86.85 88.90 86.75 88.52 2,459,842 +1.74(+2.01%)
May 12, 2021 88.49 88.73 86.63 86.78 4,378,024 -1.78(-2.00%)
May 11, 2021 87.49 88.92 87.17 88.56 3,612,868 -0.11(-0.13%)
May 10, 2021 88.87 90.08 88.66 88.67 2,536,079 +0.31(+0.35%)
May 07, 2021 87.07 88.56 86.09 88.36 3,674,176 +1.24(+1.42%)
May 06, 2021 85.08 87.25 84.61 87.12 4,606,880 +2.63(+3.11%)
May 05, 2021 84.21 84.96 82.76 84.49 5,345,814 -0.20(-0.24%)
May 04, 2021 84.14 84.85 83.28 84.70 3,326,365 +0.17(+0.20%)
May 03, 2021 85.22 85.46 84.31 84.53 2,577,824 +0.41(+0.49%)
Apr 30, 2021 85.64 85.94 83.79 84.12 2,730,029 -2.14(-2.48%)
Apr 29, 2021 86.32 86.37 85.41 86.26 1,733,695 +0.66(+0.77%)
Apr 28, 2021 85.63 86.17 85.32 85.60 1,558,776 -0.07(-0.09%)
Apr 27, 2021 85.80 85.91 84.96 85.67 2,071,470 +0.03(+0.03%)
Apr 26, 2021 86.24 86.98 85.61 85.65 2,416,796 -0.31(-0.36%)
Apr 23, 2021 85.44 86.34 84.92 85.95 2,553,829 +0.87(+1.03%)
Apr 22, 2021 85.96 85.96 84.99 85.08 2,717,292 -0.55(-0.64%)
Apr 21, 2021 84.22 85.76 84.07 85.63 2,553,446 +1.19(+1.41%)
Apr 20, 2021 84.98 85.25 83.58 84.44 2,932,673 -0.89(-1.05%)
Apr 19, 2021 85.71 86.14 84.70 85.33 2,724,445 -0.38(-0.44%)
Apr 16, 2021 86.17 86.71 85.35 85.71 2,655,591 +0.45(+0.52%)
Apr 15, 2021 85.68 85.80 84.45 85.27 3,284,121 +0.17(+0.20%)
Apr 14, 2021 84.17 85.36 84.11 85.10 3,108,271 +0.85(+1.00%)
Apr 13, 2021 85.05 85.20 83.63 84.25 2,934,859 -1.28(-1.50%)
Apr 12, 2021 85.43 85.87 85.13 85.53 2,429,603 +0.07(+0.08%)
Apr 09, 2021 85.03 86.11 84.53 85.47 3,502,815 +0.84(+0.99%)
Apr 08, 2021 84.62 84.79 83.70 84.63 2,605,631 -0.05(-0.05%)
Apr 07, 2021 84.89 85.47 84.21 84.68 3,062,912 -0.35(-0.42%)
Apr 06, 2021 85.37 86.11 84.72 85.03 3,059,334 -0.13(-0.15%)
Apr 05, 2021 84.74 86.04 84.74 85.16 3,935,817 +1.12(+1.33%)
Apr 01, 2021 83.82 84.24 83.25 84.05 3,612,752 +0.18(+0.21%)
Mar 31, 2021 84.73 85.20 83.68 83.87 3,824,483 -0.86(-1.01%)
Mar 30, 2021 85.08 85.44 84.27 84.73 2,795,195 -0.08(-0.10%)
Mar 29, 2021 84.62 85.76 84.37 84.81 3,514,604 -0.32(-0.37%)
Mar 26, 2021 83.75 85.25 83.27 85.13 4,403,072 +2.21(+2.67%)
Mar 25, 2021 81.45 83.15 80.64 82.91 2,320,197 +1.05(+1.28%)
Mar 24, 2021 81.81 83.59 81.81 81.86 2,330,946 +0.78(+0.96%)
Mar 23, 2021 82.23 83.41 80.74 81.08 2,842,746 -1.98(-2.38%)
Mar 22, 2021 82.44 83.55 81.61 83.06 2,365,504 +0.80(+0.97%)
Mar 19, 2021 82.71 83.13 81.12 82.26 11,762,395 -0.90(-1.08%)
Mar 18, 2021 84.03 85.35 82.94 83.16 2,475,723 -0.99(-1.17%)
Mar 17, 2021 82.84 84.31 82.74 84.15 2,543,909 +1.36(+1.64%)
Mar 16, 2021 84.18 84.36 82.31 82.79 3,616,735 -1.73(-2.05%)
Mar 15, 2021 85.29 85.88 83.33 84.52 2,878,820 -1.19(-1.39%)
Mar 12, 2021 85.01 85.76 84.72 85.71 2,624,933 +0.83(+0.97%)
Mar 11, 2021 85.56 86.22 84.61 84.88 2,858,862 -0.38(-0.45%)
Mar 10, 2021 84.03 85.66 83.74 85.27 3,288,982 +1.60(+1.91%)
Mar 09, 2021 86.13 86.40 83.65 83.67 3,625,084 -1.98(-2.31%)
Mar 08, 2021 85.53 86.81 84.67 85.65 4,296,231 +1.01(+1.20%)
Mar 05, 2021 83.47 84.85 81.86 84.63 3,548,748 +2.37(+2.88%)
Mar 04, 2021 82.23 83.59 80.65 82.26 4,088,594 -0.04(-0.05%)
Mar 03, 2021 81.65 83.23 81.24 82.30 3,749,302 +0.84(+1.03%)
Mar 02, 2021 82.11 82.62 81.30 81.46 2,178,188 -0.75(-0.92%)
Mar 01, 2021 80.94 82.89 80.80 82.22 1,984,298 +2.36(+2.96%)
Feb 26, 2021 81.21 81.70 79.83 79.85 3,480,656 -1.33(-1.64%)
Feb 25, 2021 82.18 82.39 80.78 81.18 2,993,722 -1.52(-1.84%)
Feb 24, 2021 80.92 82.83 80.82 82.71 3,041,306 +2.02(+2.50%)
Feb 23, 2021 80.23 81.03 79.48 80.69 2,866,788 +0.59(+0.73%)
Feb 22, 2021 79.43 80.78 78.40 80.11 2,198,720 +0.67(+0.84%)
Feb 19, 2021 78.79 80.06 78.67 79.44 2,648,061 +0.99(+1.27%)
Feb 18, 2021 78.51 78.67 77.76 78.44 1,435,814 -0.46(-0.58%)
Feb 17, 2021 78.95 79.40 78.28 78.90 1,974,307 -0.19(-0.24%)
Feb 16, 2021 79.95 80.13 78.94 79.08 2,959,567 -0.24(-0.30%)
Feb 12, 2021 78.63 79.56 78.61 79.32 1,506,846 +0.16(+0.20%)
Feb 11, 2021 79.29 79.68 77.75 79.17 1,745,242 +0.56(+0.72%)
Feb 10, 2021 79.73 79.87 78.51 78.60 2,748,043 -0.78(-0.98%)
Feb 09, 2021 79.86 79.95 78.96 79.38 1,694,443 -0.57(-0.72%)
Feb 08, 2021 79.98 80.46 79.27 79.95 3,515,262 +0.38(+0.48%)
Feb 05, 2021 78.59 80.04 78.17 79.57 4,147,799 +1.80(+2.32%)
Feb 04, 2021 78.10 78.67 77.38 77.77 4,823,147 +0.44(+0.57%)
Feb 03, 2021 77.26 77.38 75.83 77.33 4,034,928 -0.09(-0.12%)
Feb 02, 2021 77.04 78.37 76.70 77.42 4,353,627 +2.74(+3.66%)
Feb 01, 2021 74.21 75.30 73.26 74.69 3,976,692 +1.36(+1.85%)
Jan 29, 2021 74.16 75.33 72.96 73.33 3,836,471 -1.60(-2.13%)
Jan 28, 2021 74.34 76.23 73.76 74.93 2,738,066 +1.44(+1.96%)
Jan 27, 2021 74.06 74.74 72.39 73.48 5,232,683 -2.19(-2.89%)
Jan 26, 2021 76.68 76.74 75.47 75.67 2,176,085 -0.55(-0.72%)
Jan 25, 2021 76.93 77.16 75.34 76.22 2,313,038 -1.16(-1.49%)
Jan 22, 2021 77.20 77.86 76.04 77.38 2,631,845 -0.49(-0.63%)
Jan 21, 2021 78.11 78.44 77.38 77.86 1,944,309 -0.12(-0.15%)
Jan 20, 2021 77.26 78.29 76.90 77.99 2,572,765 +0.89(+1.15%)
Jan 19, 2021 78.55 78.91 77.09 77.10 3,223,828 +0.63(+0.82%)
Jan 15, 2021 77.60 77.60 75.57 76.47 3,167,282 -0.55(-0.71%)
Jan 14, 2021 76.59 77.54 76.35 77.01 2,037,864 +0.65(+0.85%)
Jan 13, 2021 77.79 78.03 76.17 76.37 2,368,766 -1.23(-1.58%)
Jan 12, 2021 76.35 77.88 76.26 77.60 2,863,606 +1.25(+1.63%)
Jan 11, 2021 74.66 76.81 74.40 76.35 1,893,382 +0.74(+0.98%)
Jan 08, 2021 76.30 76.40 74.48 75.61 2,334,043 -0.23(-0.30%)
Jan 07, 2021 76.41 76.86 75.22 75.84 2,635,615 +0.04(+0.05%)
Jan 06, 2021 74.17 76.81 74.12 75.80 4,102,297 +2.47(+3.36%)
Jan 05, 2021 72.25 73.70 72.08 73.34 2,908,310 +1.25(+1.73%)
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.