Emerson Electric (NY: EMR )

88.44 USD +2.54 (+2.96%)
Official Closing Price Updated: 7:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.24 62.29 60.92 62.03 2,589,938 +0.65(+1.06%)
Jun 29, 2020 60.78 61.38 60.37 61.38 2,001,523 +1.51(+2.52%)
Jun 26, 2020 59.89 60.37 59.27 59.87 4,462,100 -0.48(-0.80%)
Jun 25, 2020 59.30 60.41 58.67 60.35 2,337,690 +0.72(+1.21%)
Jun 24, 2020 61.00 61.18 59.49 59.63 3,896,770 -2.19(-3.54%)
Jun 23, 2020 62.28 62.59 61.58 61.82 2,080,266 +0.38(+0.62%)
Jun 22, 2020 61.45 61.85 60.26 61.44 2,744,460 -0.54(-0.87%)
Jun 19, 2020 62.58 62.58 60.47 61.98 9,675,100 +0.59(+0.96%)
Jun 18, 2020 61.80 62.80 61.06 61.39 2,695,566 -1.20(-1.92%)
Jun 17, 2020 63.64 63.74 62.49 62.59 2,165,268 -0.87(-1.37%)
Jun 16, 2020 65.16 65.38 62.52 63.46 2,904,635 +1.19(+1.91%)
Jun 15, 2020 59.39 62.85 59.21 62.27 2,757,018 +0.92(+1.50%)
Jun 12, 2020 62.70 62.81 59.76 61.35 3,067,900 +0.89(+1.47%)
Jun 11, 2020 62.64 63.16 60.40 60.46 4,186,232 -5.42(-8.23%)
Jun 10, 2020 67.24 67.24 65.50 65.88 3,717,805 -1.63(-2.41%)
Jun 09, 2020 67.70 68.12 66.80 67.51 3,094,788 -1.82(-2.63%)
Jun 08, 2020 68.00 69.40 67.78 69.33 3,853,731 +2.23(+3.32%)
Jun 05, 2020 66.05 67.50 65.44 67.10 4,348,200 +3.97(+6.29%)
Jun 04, 2020 62.46 63.16 61.91 63.13 2,606,569 +0.21(+0.33%)
Jun 03, 2020 62.24 63.16 62.00 62.92 2,987,699 +1.77(+2.89%)
Jun 02, 2020 60.85 61.69 60.45 61.15 2,580,060 +0.75(+1.24%)
Jun 01, 2020 60.81 61.23 60.12 60.40 2,294,896 -0.62(-1.02%)
May 29, 2020 60.33 61.25 59.53 61.02 4,713,300 -0.01(-0.02%)
May 28, 2020 62.31 62.41 60.51 61.03 3,073,380 -0.86(-1.39%)
May 27, 2020 61.03 62.04 60.40 61.89 4,238,805 +2.62(+4.42%)
May 26, 2020 58.26 59.65 57.79 59.27 3,461,697 +3.40(+6.09%)
May 22, 2020 56.37 56.53 55.36 55.87 4,231,700 -0.38(-0.68%)
May 21, 2020 56.88 57.04 55.93 56.25 2,602,912 -0.56(-0.99%)
May 20, 2020 56.51 57.70 56.45 56.81 3,218,944 +1.11(+1.99%)
May 19, 2020 56.03 57.16 55.38 55.70 2,672,750 -0.72(-1.28%)
May 18, 2020 54.97 56.83 54.97 56.42 4,306,098 +3.48(+6.57%)
May 15, 2020 52.95 54.46 52.82 52.94 8,300,000 -0.44(-0.82%)
May 14, 2020 50.20 53.43 50.03 53.38 4,718,472 +1.48(+2.85%)
May 13, 2020 53.23 53.40 51.37 51.90 3,649,367 -1.54(-2.88%)
May 12, 2020 56.25 56.58 53.42 53.44 2,893,862 -2.58(-4.61%)
May 11, 2020 56.27 56.39 55.27 56.02 3,662,497 -0.08(-0.14%)
May 08, 2020 56.34 56.45 55.70 56.10 2,938,100 +0.84(+1.52%)
May 07, 2020 55.86 56.25 55.05 55.26 2,763,847 +0.68(+1.25%)
May 06, 2020 54.50 55.14 53.77 54.58 3,597,559 -0.12(-0.22%)
May 05, 2020 55.45 55.74 54.60 54.70 3,124,130 +0.41(+0.76%)
May 04, 2020 53.19 54.32 52.25 54.29 4,255,149 +0.50(+0.93%)
May 01, 2020 55.87 55.99 53.38 53.79 4,095,900 -3.24(-5.68%)
Apr 30, 2020 58.14 58.34 56.72 57.03 4,807,883 -2.04(-3.45%)
Apr 29, 2020 59.00 59.66 58.38 59.07 2,902,042 +1.54(+2.68%)
Apr 28, 2020 57.37 58.41 56.18 57.53 3,973,316 +1.50(+2.68%)
Apr 27, 2020 53.99 56.48 53.99 56.03 2,852,108 +2.21(+4.11%)
Apr 24, 2020 53.53 54.19 52.62 53.82 5,052,800 +0.91(+1.72%)
Apr 23, 2020 52.60 54.19 52.60 52.91 4,729,048 +0.80(+1.54%)
Apr 22, 2020 52.34 52.72 51.69 52.11 3,726,543 +1.34(+2.64%)
Apr 21, 2020 50.00 51.46 49.12 50.77 7,351,848 -0.15(-0.29%)
Apr 20, 2020 49.28 51.77 48.64 50.92 5,376,504 +0.38(+0.75%)
Apr 17, 2020 48.98 50.71 48.98 50.54 5,357,500 +3.17(+6.69%)
Apr 16, 2020 47.96 48.26 46.34 47.37 5,423,343 -0.54(-1.13%)
Apr 15, 2020 48.74 49.15 46.58 47.91 4,022,463 -2.58(-5.11%)
Apr 14, 2020 52.32 52.35 49.89 50.49 3,872,367 -0.70(-1.37%)
Apr 13, 2020 51.45 51.60 50.02 51.19 3,612,992 -0.59(-1.14%)
Apr 09, 2020 53.51 55.14 50.55 51.78 3,978,700 -0.32(-0.61%)
Apr 08, 2020 50.64 52.89 50.64 52.10 3,722,622 +1.81(+3.60%)
Apr 07, 2020 52.30 53.41 50.18 50.29 4,636,750 +0.90(+1.82%)
Apr 06, 2020 48.46 49.80 47.83 49.39 3,850,052 +3.67(+8.03%)
Apr 03, 2020 47.78 48.69 45.37 45.72 4,739,000 -2.01(-4.21%)
Apr 02, 2020 45.54 48.64 45.45 47.73 5,714,118 +2.03(+4.44%)
Apr 01, 2020 44.82 45.92 43.55 45.70 4,607,017 -1.95(-4.09%)
Mar 31, 2020 46.31 48.13 46.21 47.65 4,996,075 +1.02(+2.19%)
Mar 30, 2020 45.96 46.98 45.26 46.63 4,569,310 +1.05(+2.30%)
Mar 27, 2020 46.18 47.03 45.10 45.58 5,209,600 -3.22(-6.60%)
Mar 26, 2020 48.69 49.36 46.23 48.80 6,629,779 +1.19(+2.50%)
Mar 25, 2020 44.75 49.94 44.20 47.61 6,406,966 +3.31(+7.47%)
Mar 24, 2020 40.89 44.74 40.16 44.30 5,698,011 +6.22(+16.33%)
Mar 23, 2020 42.84 43.00 37.75 38.08 7,546,185 -6.01(-13.63%)
Mar 20, 2020 46.50 48.12 43.22 44.09 7,373,600 -1.93(-4.19%)
Mar 19, 2020 40.52 47.97 39.30 46.02 7,001,028 +4.88(+11.86%)
Mar 18, 2020 44.26 44.55 38.00 41.14 10,349,974 -6.28(-13.24%)
Mar 17, 2020 47.66 48.00 45.16 47.42 8,577,972 +0.46(+0.98%)
Mar 16, 2020 44.92 48.46 43.44 46.96 10,564,169 -3.37(-6.70%)
Mar 13, 2020 48.80 50.33 45.30 50.33 12,188,100 +4.15(+8.99%)
Mar 12, 2020 47.54 51.86 45.12 46.18 8,994,571 -5.96(-11.43%)
Mar 11, 2020 51.66 53.10 50.94 52.14 11,822,986 -1.72(-3.19%)
Mar 10, 2020 52.52 53.87 49.77 53.86 10,773,525 +3.50(+6.95%)
Mar 09, 2020 55.00 57.00 50.33 50.36 12,611,004 -11.78(-18.96%)
Mar 06, 2020 62.82 64.06 61.22 62.14 7,721,400 -2.59(-4.00%)
Mar 05, 2020 64.51 66.50 64.26 64.73 4,692,948 -1.94(-2.91%)
Mar 04, 2020 64.72 66.94 64.41 66.67 4,313,422 +2.93(+4.60%)
Mar 03, 2020 66.22 67.90 63.21 63.74 5,142,225 -2.56(-3.86%)
Mar 02, 2020 64.54 66.53 63.52 66.30 4,777,371 +2.19(+3.42%)
Feb 28, 2020 62.45 64.22 62.11 64.11 6,483,700 -0.27(-0.42%)
Feb 27, 2020 65.05 67.71 64.37 64.38 4,640,276 -2.25(-3.38%)
Feb 26, 2020 67.27 68.61 66.57 66.63 4,798,844 +0.03(+0.05%)
Feb 25, 2020 69.37 69.69 66.32 66.60 4,330,268 -2.59(-3.74%)
Feb 24, 2020 69.57 69.95 69.00 69.19 3,591,952 -2.90(-4.02%)
Feb 21, 2020 71.47 72.10 71.00 72.09 2,593,300 +0.07(+0.10%)
Feb 20, 2020 71.76 72.82 71.51 72.02 2,338,207 +0.16(+0.22%)
Feb 19, 2020 71.87 72.58 71.58 71.86 2,961,410 +0.42(+0.59%)
Feb 18, 2020 72.26 72.71 70.70 71.44 4,292,381 -2.07(-2.82%)
Feb 14, 2020 73.06 73.51 72.61 73.51 2,797,000 +0.37(+0.51%)
Feb 13, 2020 74.35 74.49 72.39 73.14 3,549,835 -2.26(-3.00%)
Feb 12, 2020 74.55 75.58 74.30 75.40 3,357,951 +1.57(+2.13%)
Feb 11, 2020 73.87 74.67 73.70 73.83 2,729,780 +0.44(+0.60%)
Feb 10, 2020 73.46 73.76 72.77 73.39 2,753,052 -0.38(-0.52%)
Feb 07, 2020 74.94 74.94 73.61 73.77 2,283,700 -1.48(-1.97%)
Feb 06, 2020 76.63 76.63 74.91 75.25 2,241,710 -0.76(-1.00%)
Feb 05, 2020 74.60 76.16 74.54 76.01 3,944,289 +2.77(+3.78%)
Feb 04, 2020 74.54 74.76 72.96 73.24 3,781,051 +0.64(+0.88%)
Feb 03, 2020 72.10 73.34 71.74 72.60 3,933,620 +0.97(+1.35%)
Jan 31, 2020 73.31 73.70 71.20 71.63 4,309,800 -2.20(-2.98%)
Jan 30, 2020 73.00 73.86 72.65 73.83 2,659,389 -0.08(-0.11%)
Jan 29, 2020 74.98 75.00 73.87 73.91 3,087,519 -0.52(-0.70%)
Jan 28, 2020 74.12 74.89 73.60 74.43 4,289,661 +0.69(+0.94%)
Jan 27, 2020 75.04 75.23 73.73 73.74 3,565,981 -2.96(-3.86%)
Jan 24, 2020 77.83 77.83 76.23 76.70 2,037,800 -0.89(-1.15%)
Jan 23, 2020 76.61 77.71 76.03 77.59 1,819,619 +0.57(+0.74%)
Jan 22, 2020 77.78 77.80 76.87 77.02 3,024,260 -0.23(-0.30%)
Jan 21, 2020 77.43 77.64 76.68 77.25 3,146,356 -0.53(-0.68%)
Jan 17, 2020 77.84 78.38 77.66 77.78 5,008,200 -0.09(-0.12%)
Jan 16, 2020 77.09 77.89 77.01 77.87 2,438,803 +1.21(+1.58%)
Jan 15, 2020 76.87 77.28 76.32 76.66 2,367,984 -0.21(-0.27%)
Jan 14, 2020 77.23 77.56 76.78 76.87 2,280,248 -0.52(-0.67%)
Jan 13, 2020 77.15 77.43 76.95 77.39 1,964,450 +0.45(+0.58%)
Jan 10, 2020 77.95 77.98 76.83 76.94 2,628,900 -0.86(-1.11%)
Jan 09, 2020 77.76 77.82 77.03 77.80 2,309,126 +0.29(+0.37%)
Jan 08, 2020 77.11 77.77 76.84 77.51 2,554,317 +0.27(+0.35%)
Jan 07, 2020 76.54 77.45 76.37 77.24 2,497,027 +0.19(+0.25%)
Jan 06, 2020 75.88 77.09 75.75 77.05 3,788,980 +0.63(+0.82%)
Jan 03, 2020 76.00 76.51 75.56 76.42 2,672,600 -1.06(-1.37%)
Jan 02, 2020 76.57 77.51 76.28 77.48 2,532,303 +1.22(+1.60%)
Dec 31, 2019 76.36 76.75 76.03 76.26 1,655,500 -0.18(-0.24%)
Dec 30, 2019 76.63 76.81 76.12 76.44 1,253,969 -0.07(-0.09%)
Dec 27, 2019 76.86 76.87 76.33 76.51 992,700 -0.16(-0.21%)
Dec 26, 2019 76.35 76.67 76.07 76.67 877,370 +0.57(+0.75%)
Dec 24, 2019 76.99 76.99 76.08 76.10 489,700 -0.69(-0.90%)
Dec 23, 2019 76.44 76.86 76.22 76.79 1,458,313 +0.52(+0.68%)
Dec 20, 2019 76.92 76.95 76.07 76.27 5,460,100 +0.18(+0.24%)
Dec 19, 2019 76.06 76.28 75.72 76.09 2,226,942 +0.05(+0.07%)
Dec 18, 2019 76.46 76.48 75.63 76.04 2,664,232 -0.11(-0.14%)
Dec 17, 2019 76.61 76.61 76.02 76.15 10,667,330 -0.01(-0.01%)
Dec 16, 2019 76.57 76.96 76.16 76.16 2,276,117 +0.18(+0.24%)
Dec 13, 2019 76.53 77.24 75.59 75.98 3,425,600 -0.99(-1.29%)
Dec 12, 2019 75.67 77.12 75.47 76.97 2,496,523 +1.24(+1.64%)
Dec 11, 2019 74.89 75.77 74.55 75.73 2,237,405 +1.18(+1.58%)
Dec 10, 2019 74.95 75.23 74.52 74.55 4,268,869 -0.61(-0.81%)
Dec 09, 2019 75.14 75.54 75.04 75.16 2,913,136 +0.07(+0.09%)
Dec 06, 2019 74.90 75.20 74.63 75.09 3,087,800 +1.11(+1.50%)
Dec 05, 2019 73.99 74.11 73.38 73.98 2,969,977 +0.48(+0.65%)
Dec 04, 2019 73.27 74.19 73.08 73.50 2,463,552 +0.89(+1.23%)
Dec 03, 2019 72.67 72.86 71.90 72.61 2,772,737 -0.75(-1.02%)
Dec 02, 2019 73.95 74.75 73.31 73.36 2,444,586 -0.50(-0.68%)
Nov 29, 2019 74.16 74.31 73.69 73.86 1,086,800 -0.58(-0.78%)
Nov 27, 2019 74.43 74.53 73.87 74.44 1,505,000 +0.01(+0.02%)
Nov 26, 2019 74.41 74.45 73.89 74.43 2,077,265 +0.08(+0.10%)
Nov 25, 2019 74.00 74.38 73.68 74.35 2,274,639 +0.69(+0.94%)
Nov 22, 2019 73.69 73.75 73.23 73.66 2,425,800 +0.10(+0.14%)
Nov 21, 2019 72.94 73.60 72.53 73.56 2,116,024 +0.81(+1.11%)
Nov 20, 2019 72.97 73.21 72.31 72.75 2,243,477 -0.53(-0.72%)
Nov 19, 2019 73.58 73.58 72.85 73.28 2,133,182 +0.21(+0.29%)
Nov 18, 2019 73.15 73.30 72.75 73.07 1,678,582 -0.46(-0.63%)
Nov 15, 2019 73.39 73.70 72.99 73.53 2,134,100 +0.80(+1.10%)
Nov 14, 2019 72.34 73.25 72.27 72.73 2,001,019 -0.85(-1.16%)
Nov 13, 2019 73.50 73.80 73.26 73.58 2,785,724 -0.49(-0.66%)
Nov 12, 2019 74.26 74.70 73.89 74.07 2,310,124 +0.26(+0.35%)
Nov 11, 2019 73.29 73.89 73.17 73.81 1,673,970 -0.07(-0.09%)
Nov 08, 2019 73.71 73.89 73.32 73.88 2,216,400 +0.09(+0.12%)
Nov 07, 2019 73.88 74.29 73.57 73.79 2,571,954 +0.19(+0.26%)
Nov 06, 2019 73.13 74.25 72.87 73.60 4,031,033 -0.19(-0.26%)
Nov 05, 2019 72.10 73.93 72.00 73.79 6,575,541 +0.57(+0.78%)
Nov 04, 2019 72.47 75.54 72.29 73.22 6,626,857 +1.43(+1.99%)
Nov 01, 2019 70.61 71.79 70.46 71.79 2,897,400 +1.64(+2.34%)
Oct 31, 2019 70.75 71.03 69.39 70.15 2,936,128 -0.88(-1.24%)
Oct 30, 2019 70.75 71.05 69.86 71.03 1,796,491 +0.17(+0.24%)
Oct 29, 2019 70.55 71.22 70.50 70.86 2,436,575 -0.13(-0.18%)
Oct 28, 2019 71.27 71.44 70.53 70.99 2,078,087 +0.17(+0.24%)
Oct 25, 2019 70.11 71.10 69.91 70.82 1,945,300 +0.94(+1.35%)
Oct 24, 2019 70.75 70.80 69.44 69.88 1,790,553 -0.68(-0.96%)
Oct 23, 2019 70.25 70.63 69.92 70.56 2,498,727 +0.33(+0.47%)
Oct 22, 2019 69.56 70.43 68.95 70.23 2,227,297 +0.80(+1.15%)
Oct 21, 2019 69.06 69.75 68.94 69.43 2,348,098 +0.78(+1.14%)
Oct 18, 2019 67.97 68.82 67.92 68.65 3,877,100 +0.60(+0.88%)
Oct 17, 2019 67.80 68.47 67.70 68.05 2,832,710 +0.73(+1.08%)
Oct 16, 2019 67.43 68.09 67.28 67.32 2,783,137 -0.41(-0.61%)
Oct 15, 2019 67.21 68.42 66.64 67.73 4,784,747 +0.52(+0.77%)
Oct 14, 2019 66.61 67.38 66.54 67.21 2,156,895 +0.17(+0.25%)
Oct 11, 2019 66.25 68.03 65.97 67.04 3,738,200 +1.99(+3.06%)
Oct 10, 2019 63.78 65.43 63.78 65.05 2,842,115 +1.43(+2.25%)
Oct 09, 2019 63.68 64.12 62.98 63.62 2,778,156 +0.46(+0.73%)
Oct 08, 2019 63.76 64.01 63.10 63.16 2,742,670 -1.29(-2.00%)
Oct 07, 2019 65.03 65.49 64.44 64.45 2,053,741 -0.74(-1.14%)
Oct 04, 2019 64.36 65.20 64.36 65.19 3,216,000 +0.79(+1.23%)
Oct 03, 2019 63.10 64.43 62.80 64.40 3,331,453 +0.90(+1.42%)
Oct 02, 2019 64.28 64.60 62.98 63.50 4,188,417 -1.75(-2.68%)
Oct 01, 2019 67.97 68.27 65.18 65.25 7,704,578 -1.61(-2.41%)
Sep 30, 2019 66.62 67.21 66.62 66.86 5,055,231 +0.46(+0.69%)
Sep 27, 2019 65.08 66.80 64.00 66.40 6,476,600 +2.21(+3.44%)
Sep 26, 2019 64.48 64.48 63.83 64.19 1,933,569 -0.27(-0.42%)
Sep 25, 2019 63.89 64.59 63.75 64.46 2,399,496 +0.47(+0.73%)
Sep 24, 2019 65.00 65.28 63.78 63.99 3,693,382 -0.94(-1.45%)
Sep 23, 2019 64.40 65.26 64.15 64.93 2,610,564 -0.02(-0.03%)
Sep 20, 2019 65.35 65.74 64.51 64.95 4,134,000 -0.22(-0.34%)
Sep 19, 2019 65.10 65.54 64.79 65.17 2,067,722 +0.26(+0.40%)
Sep 18, 2019 64.57 64.92 64.02 64.91 3,523,240 -0.04(-0.06%)
Sep 17, 2019 65.30 65.40 64.35 64.95 2,220,073 -0.71(-1.08%)
Sep 16, 2019 65.53 65.91 65.22 65.66 2,279,358 +0.11(+0.17%)
Sep 13, 2019 65.58 66.21 65.16 65.55 2,247,700 +0.84(+1.30%)
Sep 12, 2019 65.00 65.52 64.41 64.71 2,408,460 -0.49(-0.75%)
Sep 11, 2019 64.96 65.37 64.19 65.20 3,047,221 +0.39(+0.60%)
Sep 10, 2019 63.88 64.81 63.59 64.81 3,056,845 +1.03(+1.61%)
Sep 09, 2019 62.54 63.88 62.41 63.78 3,505,778 +1.53(+2.46%)
Sep 06, 2019 62.05 62.39 61.65 62.25 2,653,600 +0.41(+0.66%)
Sep 05, 2019 60.63 62.13 60.50 61.84 3,509,237 +2.23(+3.74%)
Sep 04, 2019 59.12 59.82 59.12 59.61 3,286,315 +1.21(+2.07%)
Sep 03, 2019 59.00 59.00 58.03 58.40 3,131,936 -1.19(-2.00%)
Aug 30, 2019 59.80 59.97 59.49 59.59 2,684,400 +0.45(+0.76%)
Aug 29, 2019 58.69 59.36 58.47 59.14 2,323,469 +1.31(+2.27%)
Aug 28, 2019 56.95 57.93 56.64 57.83 1,735,606 +0.56(+0.98%)
Aug 27, 2019 57.65 57.72 56.84 57.27 2,610,674 -0.01(-0.02%)
Aug 26, 2019 57.46 57.83 56.74 57.28 3,194,686 +0.28(+0.49%)
Aug 23, 2019 57.65 58.53 56.69 57.00 3,768,900 -1.20(-2.06%)
Aug 22, 2019 58.72 58.96 57.95 58.20 2,178,160 -0.26(-0.44%)
Aug 21, 2019 58.81 58.85 58.30 58.46 2,645,487 +0.48(+0.83%)
Aug 20, 2019 58.39 58.61 57.93 57.98 2,531,039 -0.57(-0.97%)
Aug 19, 2019 59.00 59.04 58.35 58.55 4,095,217 +0.63(+1.09%)
Aug 16, 2019 56.87 58.09 56.77 57.92 3,332,600 +1.51(+2.68%)
Aug 15, 2019 56.77 57.10 55.98 56.41 4,393,435 -0.73(-1.28%)
Aug 14, 2019 58.02 58.51 57.01 57.14 3,880,596 -2.05(-3.46%)
Aug 13, 2019 57.73 60.53 57.65 59.19 3,427,787 +0.90(+1.54%)
Aug 12, 2019 59.21 59.35 58.20 58.29 2,078,552 -1.19(-2.00%)
Aug 09, 2019 60.37 60.46 59.24 59.48 2,948,400 -1.29(-2.12%)
Aug 08, 2019 60.27 60.84 59.77 60.77 3,217,556 +1.19(+2.00%)
Aug 07, 2019 59.65 59.88 58.38 59.58 3,930,578 -1.24(-2.04%)
Aug 06, 2019 59.86 61.26 59.27 60.82 4,068,492 +1.37(+2.30%)
Aug 05, 2019 60.34 60.60 59.04 59.45 5,653,485 -2.21(-3.58%)
Aug 02, 2019 62.50 62.50 61.31 61.66 4,570,400 -1.10(-1.75%)
Aug 01, 2019 64.93 65.30 62.53 62.76 4,532,391 -2.12(-3.27%)
Jul 31, 2019 67.30 67.30 63.93 64.88 6,588,315 -2.41(-3.58%)
Jul 30, 2019 66.20 67.36 65.80 67.29 2,298,137 +0.99(+1.49%)
Jul 29, 2019 66.12 66.63 64.83 66.30 3,196,454 -0.36(-0.54%)
Jul 26, 2019 66.90 67.00 66.27 66.66 2,052,100 -0.27(-0.40%)
Jul 25, 2019 66.96 67.19 66.29 66.93 2,204,841 -0.33(-0.49%)
Jul 24, 2019 66.27 67.38 66.09 67.26 1,924,367 +0.41(+0.61%)
Jul 23, 2019 65.80 66.87 65.50 66.85 2,112,878 +1.45(+2.22%)
Jul 22, 2019 65.41 65.75 64.99 65.40 2,216,041 +0.11(+0.17%)
Jul 19, 2019 64.85 65.61 64.59 65.29 2,929,100 +1.06(+1.65%)
Jul 18, 2019 64.47 64.64 63.97 64.23 3,174,599 -0.44(-0.68%)
Jul 17, 2019 66.07 66.18 64.58 64.67 2,174,874 -1.57(-2.37%)
Jul 16, 2019 65.61 66.83 65.43 66.24 1,892,828 +0.55(+0.84%)
Jul 15, 2019 65.87 65.96 65.29 65.69 1,617,872 +0.00(+0.00%)
Jul 12, 2019 64.60 66.02 64.50 65.69 2,595,200 +1.53(+2.38%)
Jul 11, 2019 63.80 64.27 63.45 64.16 2,077,960 +0.46(+0.72%)
Jul 10, 2019 64.71 64.85 63.51 63.70 2,723,388 -0.55(-0.86%)
Jul 09, 2019 64.33 64.67 63.79 64.25 2,254,820 -0.60(-0.93%)
Jul 08, 2019 65.09 65.66 64.66 64.85 2,143,359 -0.55(-0.84%)
Jul 05, 2019 65.47 65.79 64.20 65.40 2,277,100 -0.79(-1.19%)
Jul 03, 2019 66.46 66.56 65.58 66.19 1,596,700 -0.11(-0.17%)
Jul 02, 2019 66.46 66.59 65.69 66.30 3,214,474 -0.41(-0.61%)
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.