Emerson Electric (NY: EMR )

105.95 +2.27 (+2.19%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 68.39 69.23 68.13 69.20 2,835,139 +1.09(+1.60%)
Dec 31, 2019 68.20 68.55 67.91 68.11 1,853,480 -0.16(-0.24%)
Dec 30, 2019 68.44 68.61 67.99 68.28 1,403,930 -0.06(-0.09%)
Dec 27, 2019 68.65 68.66 68.18 68.34 1,111,416 -0.14(-0.21%)
Dec 26, 2019 68.19 68.48 67.94 68.48 982,294 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.95 67.97 548,262 -0.62(-0.90%)
Dec 23, 2019 68.28 68.65 68.08 68.59 1,632,711 +0.46(+0.68%)
Dec 20, 2019 68.70 68.73 67.94 68.12 6,113,070 +0.16(+0.24%)
Dec 19, 2019 67.94 68.13 67.63 67.96 2,493,260 +0.04(+0.07%)
Dec 18, 2019 68.29 68.31 67.55 67.92 2,982,845 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,943,029 -0.01(-0.01%)
Dec 16, 2019 68.39 68.74 68.02 68.02 2,548,316 +0.16(+0.24%)
Dec 13, 2019 68.36 68.99 67.52 67.86 3,835,265 -0.88(-1.29%)
Dec 12, 2019 67.59 68.88 67.41 68.75 2,795,080 +1.11(+1.64%)
Dec 11, 2019 66.89 67.68 66.59 67.64 2,504,975 +1.05(+1.58%)
Dec 10, 2019 66.94 67.19 66.56 66.59 4,779,380 -0.54(-0.81%)
Dec 09, 2019 67.11 67.47 67.02 67.13 3,261,516 +0.06(+0.09%)
Dec 06, 2019 66.90 67.17 66.66 67.07 3,457,068 +0.99(+1.50%)
Dec 05, 2019 66.09 66.19 65.54 66.08 3,325,154 +0.43(+0.65%)
Dec 04, 2019 65.44 66.27 65.28 65.65 2,758,166 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.22 64.85 3,104,327 -0.67(-1.02%)
Dec 02, 2019 66.05 66.77 65.48 65.52 2,736,932 -0.45(-0.68%)
Nov 29, 2019 66.24 66.37 65.82 65.97 1,216,769 -0.52(-0.78%)
Nov 27, 2019 66.48 66.57 65.98 66.49 1,684,982 +0.01(+0.02%)
Nov 26, 2019 66.46 66.50 66.00 66.48 2,325,683 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.41 2,546,661 +0.62(+0.94%)
Nov 22, 2019 65.82 65.87 65.41 65.79 2,715,900 +0.09(+0.14%)
Nov 21, 2019 65.15 65.74 64.78 65.70 2,369,078 +0.72(+1.11%)
Nov 20, 2019 65.18 65.39 64.59 64.98 2,511,773 -0.47(-0.72%)
Nov 19, 2019 65.72 65.72 65.06 65.45 2,388,288 +0.19(+0.29%)
Nov 18, 2019 65.34 65.47 64.98 65.27 1,879,322 -0.41(-0.63%)
Nov 15, 2019 65.55 65.83 65.19 65.68 2,389,315 +0.71(+1.10%)
Nov 14, 2019 64.61 65.43 64.55 64.96 2,240,319 -0.31(-0.48%)
Nov 13, 2019 65.20 65.47 64.99 65.27 3,140,206 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.55 65.71 2,604,086 +0.23(+0.35%)
Nov 11, 2019 65.02 65.55 64.91 65.48 1,886,982 -0.06(-0.09%)
Nov 08, 2019 65.39 65.55 65.04 65.54 2,498,436 +0.08(+0.12%)
Nov 07, 2019 65.54 65.90 65.27 65.46 2,899,234 +0.17(+0.26%)
Nov 06, 2019 64.87 65.87 64.64 65.29 4,543,980 -0.17(-0.26%)
Nov 05, 2019 63.96 65.58 63.87 65.46 7,412,275 +0.51(+0.78%)
Nov 04, 2019 64.29 67.01 64.13 64.95 7,470,121 +1.27(+1.99%)
Nov 01, 2019 62.64 63.69 62.51 63.69 3,266,093 +1.45(+2.34%)
Oct 31, 2019 62.76 63.01 61.56 62.23 3,309,749 -0.78(-1.24%)
Oct 30, 2019 62.76 63.03 61.97 63.01 2,025,093 +0.15(+0.24%)
Oct 29, 2019 62.59 63.18 62.55 62.86 2,746,628 -0.12(-0.18%)
Oct 28, 2019 63.22 63.38 62.57 62.98 2,342,522 +0.15(+0.24%)
Oct 25, 2019 62.20 63.07 62.02 62.83 2,192,838 +0.83(+1.35%)
Oct 24, 2019 62.76 62.81 61.60 61.99 2,018,400 -0.60(-0.96%)
Oct 23, 2019 62.32 62.66 62.03 62.59 2,816,689 +0.29(+0.47%)
Oct 22, 2019 61.71 62.48 61.17 62.30 2,510,719 +0.71(+1.15%)
Oct 21, 2019 61.26 61.88 61.16 61.59 2,646,892 +0.69(+1.14%)
Oct 18, 2019 60.30 61.05 60.25 60.90 4,370,459 +0.53(+0.88%)
Oct 17, 2019 60.15 60.74 60.06 60.37 3,193,171 +0.65(+1.08%)
Oct 16, 2019 59.82 60.40 59.69 59.72 3,137,290 -0.36(-0.61%)
Oct 15, 2019 59.62 60.70 59.12 60.08 5,393,604 +0.46(+0.77%)
Oct 14, 2019 59.09 59.77 59.02 59.62 2,431,359 +0.15(+0.25%)
Oct 11, 2019 58.77 60.35 58.52 59.47 4,213,884 +1.77(+3.06%)
Oct 10, 2019 56.58 58.04 56.58 57.71 3,203,773 +1.27(+2.25%)
Oct 09, 2019 56.49 56.88 55.87 56.44 3,131,675 +0.41(+0.73%)
Oct 08, 2019 56.56 56.78 55.98 56.03 3,091,673 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.17 2,315,078 -0.66(-1.14%)
Oct 04, 2019 57.09 57.84 57.09 57.83 3,625,234 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.71 57.13 3,755,379 +0.80(+1.42%)
Oct 02, 2019 57.02 57.31 55.87 56.33 4,721,391 -1.55(-2.68%)
Oct 01, 2019 60.30 60.56 57.82 57.88 8,684,982 -1.43(-2.41%)
Sep 30, 2019 59.10 59.62 59.10 59.31 5,698,507 +0.41(+0.69%)
Sep 27, 2019 57.73 59.26 56.78 58.90 7,300,744 +1.96(+3.44%)
Sep 26, 2019 57.20 57.20 56.62 56.94 2,179,614 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.55 57.18 2,704,830 +0.42(+0.73%)
Sep 24, 2019 57.66 57.91 56.58 56.77 4,163,363 -0.83(-1.45%)
Sep 23, 2019 57.13 57.90 56.91 57.60 2,942,757 -0.02(-0.03%)
Sep 20, 2019 57.97 58.32 57.23 57.62 4,660,049 -0.20(-0.34%)
Sep 19, 2019 57.75 58.14 57.48 57.81 2,330,838 +0.23(+0.40%)
Sep 18, 2019 57.28 57.59 56.79 57.58 3,971,570 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,576 -0.63(-1.08%)
Sep 16, 2019 58.13 58.47 57.86 58.25 2,569,405 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.80 58.15 2,533,718 +0.75(+1.30%)
Sep 12, 2019 57.66 58.12 57.14 57.41 2,714,935 -0.43(-0.75%)
Sep 11, 2019 57.63 57.99 56.94 57.84 3,434,978 +0.35(+0.60%)
Sep 10, 2019 56.67 57.49 56.41 57.49 3,445,827 +0.91(+1.61%)
Sep 09, 2019 55.48 56.67 55.36 56.58 3,951,886 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.69 55.22 2,991,269 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.67 54.86 3,955,786 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.88 3,704,497 +1.07(+2.07%)
Sep 03, 2019 52.34 52.34 51.48 51.81 3,530,473 -1.06(-2.00%)
Aug 30, 2019 53.05 53.20 52.77 52.86 3,025,988 +0.40(+0.76%)
Aug 29, 2019 52.06 52.66 51.87 52.46 2,619,129 +1.16(+2.27%)
Aug 28, 2019 50.52 51.39 50.25 51.30 1,956,461 +0.50(+0.98%)
Aug 27, 2019 51.14 51.20 50.42 50.81 2,942,881 -0.01(-0.02%)
Aug 26, 2019 50.97 51.30 50.33 50.81 3,601,208 +0.25(+0.49%)
Aug 23, 2019 51.14 51.93 50.29 50.57 4,248,491 -1.06(-2.06%)
Aug 22, 2019 52.09 52.30 51.40 51.63 2,455,330 -0.23(-0.44%)
Aug 21, 2019 52.17 52.21 51.72 51.86 2,982,124 +0.43(+0.83%)
Aug 20, 2019 51.80 51.99 51.39 51.43 2,853,112 -0.51(-0.97%)
Aug 19, 2019 52.34 52.38 51.76 51.94 4,616,331 +0.56(+1.09%)
Aug 16, 2019 50.45 51.53 50.36 51.38 3,756,672 +1.34(+2.68%)
Aug 15, 2019 50.36 50.65 49.66 50.04 4,952,497 -0.21(-0.42%)
Aug 14, 2019 51.03 51.46 50.14 50.26 4,412,237 -1.80(-3.46%)
Aug 13, 2019 50.77 53.24 50.70 52.06 3,897,393 +0.79(+1.54%)
Aug 12, 2019 52.08 52.20 51.19 51.27 2,363,313 -1.05(-2.00%)
Aug 09, 2019 53.10 53.17 52.10 52.31 3,352,330 -1.13(-2.12%)
Aug 08, 2019 53.01 53.51 52.57 53.45 3,658,361 +1.05(+2.00%)
Aug 07, 2019 52.46 52.66 51.35 52.40 4,469,067 -1.09(-2.04%)
Aug 06, 2019 52.65 53.88 52.13 53.49 4,625,875 +1.20(+2.30%)
Aug 05, 2019 53.07 53.30 51.93 52.29 6,428,012 -1.94(-3.58%)
Aug 02, 2019 54.97 54.97 53.92 54.23 5,196,544 -0.97(-1.75%)
Aug 01, 2019 57.11 57.43 55.00 55.20 5,153,328 -1.86(-3.27%)
Jul 31, 2019 59.19 59.19 56.23 57.06 7,490,913 -2.12(-3.58%)
Jul 30, 2019 58.22 59.24 57.87 59.18 2,612,981 +0.87(+1.49%)
Jul 29, 2019 58.15 58.60 57.02 58.31 3,634,368 -0.32(-0.54%)
Jul 26, 2019 58.84 58.93 58.28 58.63 2,333,237 -0.24(-0.40%)
Jul 25, 2019 58.89 59.09 58.30 58.87 2,506,904 -0.29(-0.49%)
Jul 24, 2019 58.28 59.26 58.13 59.16 2,188,005 +0.36(+0.61%)
Jul 23, 2019 57.87 58.81 57.61 58.80 2,402,342 +1.28(+2.22%)
Jul 22, 2019 57.53 57.83 57.16 57.52 2,519,638 +0.10(+0.17%)
Jul 19, 2019 57.04 57.70 56.81 57.42 3,330,386 +0.93(+1.65%)
Jul 18, 2019 56.70 56.85 56.26 56.49 3,609,518 -0.39(-0.68%)
Jul 17, 2019 58.11 58.21 56.80 56.88 2,472,831 -1.38(-2.37%)
Jul 16, 2019 57.70 58.78 57.55 58.26 2,152,145 +0.48(+0.84%)
Jul 15, 2019 57.93 58.02 57.42 57.77 1,839,520 +0.00(+0.00%)
Jul 12, 2019 56.82 58.07 56.73 57.77 2,950,742 +1.35(+2.38%)
Jul 11, 2019 56.11 56.53 55.80 56.43 2,362,640 +0.40(+0.72%)
Jul 10, 2019 56.91 57.04 55.86 56.02 3,096,492 -0.48(-0.86%)
Jul 09, 2019 56.58 56.88 56.10 56.51 2,563,730 -0.53(-0.93%)
Jul 08, 2019 57.25 57.75 56.87 57.04 2,436,999 -0.48(-0.84%)
Jul 05, 2019 57.58 57.86 56.46 57.52 2,589,062 -0.69(-1.19%)
Jul 03, 2019 58.45 58.54 57.68 58.21 1,815,447 -0.10(-0.17%)
Jul 02, 2019 58.45 58.57 57.77 58.31 3,654,856 -0.36(-0.61%)
Jul 01, 2019 59.72 59.87 58.43 58.67 3,298,193 -0.01(-0.01%)
Jun 28, 2019 58.25 58.97 58.10 58.68 8,089,640 +0.55(+0.94%)
Jun 27, 2019 58.14 58.44 57.78 58.14 3,741,939 +0.22(+0.38%)
Jun 26, 2019 57.63 58.14 57.48 57.92 2,959,145 +0.49(+0.86%)
Jun 25, 2019 57.60 57.68 57.30 57.42 2,380,656 -0.11(-0.18%)
Jun 24, 2019 57.73 57.95 57.46 57.53 3,089,464 -0.19(-0.34%)
Jun 21, 2019 57.61 58.14 57.34 57.72 4,953,112 +0.11(+0.18%)
Jun 20, 2019 56.88 57.72 56.28 57.62 4,317,706 +1.79(+3.20%)
Jun 19, 2019 56.41 56.55 55.71 55.83 3,064,418 -0.42(-0.75%)
Jun 18, 2019 55.55 56.69 55.37 56.25 4,408,980 +1.13(+2.04%)
Jun 17, 2019 55.26 55.45 54.99 55.13 3,375,395 -0.08(-0.14%)
Jun 14, 2019 55.44 55.51 54.55 55.21 3,208,841 -0.38(-0.68%)
Jun 13, 2019 55.56 55.73 55.19 55.58 3,141,098 +0.40(+0.73%)
Jun 12, 2019 55.58 55.79 54.83 55.18 4,219,292 -0.63(-1.13%)
Jun 11, 2019 57.47 57.73 55.79 55.81 4,425,734 -1.03(-1.81%)
Jun 10, 2019 56.43 57.34 56.31 56.84 3,405,494 +0.84(+1.49%)
Jun 07, 2019 55.39 56.43 55.26 56.01 3,937,771 +0.91(+1.64%)
Jun 06, 2019 55.66 55.80 54.54 55.10 3,604,021 -0.56(-1.01%)
Jun 05, 2019 55.47 55.88 54.83 55.66 5,789,127 +0.73(+1.33%)
Jun 04, 2019 54.00 55.02 53.67 54.93 3,709,596 +1.65(+3.10%)
Jun 03, 2019 53.01 53.86 52.86 53.28 3,636,162 +0.30(+0.56%)
May 31, 2019 53.15 53.69 52.88 52.98 4,477,392 -0.84(-1.57%)
May 30, 2019 53.91 54.36 53.63 53.83 2,394,552 +0.18(+0.34%)
May 29, 2019 53.32 53.91 53.10 53.64 4,703,701 -0.18(-0.34%)
May 28, 2019 55.20 55.41 53.81 53.83 4,302,294 -1.17(-2.13%)
May 24, 2019 55.73 55.84 54.86 55.00 2,956,427 -0.13(-0.24%)
May 23, 2019 56.16 56.16 54.53 55.13 3,291,585 -1.75(-3.08%)
May 22, 2019 57.22 57.34 56.82 56.88 2,932,870 -0.58(-1.01%)
May 21, 2019 56.58 57.71 56.56 57.46 4,224,596 +1.26(+2.24%)
May 20, 2019 56.67 56.75 55.92 56.20 3,928,094 -0.81(-1.42%)
May 17, 2019 57.07 57.64 56.89 57.01 3,057,506 -0.74(-1.28%)
May 16, 2019 57.64 57.92 57.31 57.75 2,699,116 +0.53(+0.92%)
May 15, 2019 56.32 57.57 56.11 57.22 2,333,692 +0.35(+0.61%)
May 14, 2019 56.96 57.49 56.64 56.87 2,464,221 +0.45(+0.79%)
May 13, 2019 57.22 57.25 55.99 56.43 3,135,711 -2.00(-3.42%)
May 10, 2019 57.83 58.62 56.79 58.43 3,207,118 +0.11(+0.19%)
May 09, 2019 57.27 58.38 56.98 58.31 3,324,719 +0.45(+0.77%)
May 08, 2019 58.77 58.91 57.79 57.87 4,939,727 -1.08(-1.84%)
May 07, 2019 58.92 59.72 57.90 58.95 6,851,285 -2.29(-3.73%)
May 06, 2019 60.69 61.46 60.36 61.24 3,798,960 -0.83(-1.34%)
May 03, 2019 61.54 62.14 61.54 62.07 2,882,465 +0.87(+1.43%)
May 02, 2019 61.31 61.63 60.70 61.19 3,513,524 -0.16(-0.26%)
May 01, 2019 62.07 62.26 61.32 61.35 2,579,508 -0.62(-1.00%)
Apr 30, 2019 61.89 62.02 60.79 61.97 5,504,630 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.49 62.04 3,677,189 -0.57(-0.91%)
Apr 26, 2019 62.38 62.62 62.10 62.61 2,491,714 +0.38(+0.62%)
Apr 25, 2019 63.04 63.04 61.80 62.22 3,218,580 -1.09(-1.72%)
Apr 24, 2019 63.65 63.86 63.20 63.31 3,139,628 -0.55(-0.86%)
Apr 23, 2019 63.44 63.93 63.15 63.86 2,457,569 +0.38(+0.59%)
Apr 22, 2019 62.95 63.69 62.68 63.49 2,815,983 +0.19(+0.30%)
Apr 18, 2019 63.37 63.68 63.12 63.30 3,688,140 +0.17(+0.28%)
Apr 17, 2019 63.54 63.76 63.08 63.12 2,898,678 +0.11(+0.18%)
Apr 16, 2019 62.89 63.10 62.73 63.01 1,920,648 +0.33(+0.53%)
Apr 15, 2019 62.91 62.95 62.41 62.68 1,598,911 -0.26(-0.42%)
Apr 12, 2019 62.95 63.20 62.59 62.94 2,044,600 +0.56(+0.90%)
Apr 11, 2019 62.21 62.49 62.03 62.38 1,706,773 +0.29(+0.46%)
Apr 10, 2019 62.00 62.39 61.64 62.09 2,004,924 +0.28(+0.45%)
Apr 09, 2019 62.48 62.48 61.75 61.81 2,635,620 -0.79(-1.25%)
Apr 08, 2019 62.42 62.62 61.79 62.60 2,694,285 +0.50(+0.80%)
Apr 05, 2019 62.34 62.38 61.75 62.10 2,269,360 +0.02(+0.03%)
Apr 04, 2019 61.87 62.12 61.37 62.08 2,508,797 +0.31(+0.49%)
Apr 03, 2019 61.45 61.97 61.10 61.78 3,340,540 +0.73(+1.20%)
Apr 02, 2019 61.25 61.37 60.67 61.04 3,122,986 -0.17(-0.29%)
Apr 01, 2019 60.75 61.31 60.37 61.22 3,233,271 +1.45(+2.42%)
Mar 29, 2019 59.56 59.81 59.29 59.77 3,476,669 +0.79(+1.35%)
Mar 28, 2019 58.67 59.22 58.49 58.98 2,041,755 +0.36(+0.61%)
Mar 27, 2019 58.78 58.90 58.29 58.62 1,974,737 -0.11(-0.19%)
Mar 26, 2019 58.58 59.04 58.35 58.73 2,369,113 +0.70(+1.20%)
Mar 25, 2019 58.31 58.64 57.76 58.03 4,153,927 -0.33(-0.57%)
Mar 22, 2019 60.02 60.18 58.31 58.36 3,989,079 -2.10(-3.47%)
Mar 21, 2019 59.37 60.59 59.20 60.46 4,128,413 +0.86(+1.44%)
Mar 20, 2019 59.66 60.15 59.08 59.60 4,471,879 -0.12(-0.20%)
Mar 19, 2019 60.41 60.53 59.48 59.73 2,802,976 -0.32(-0.54%)
Mar 18, 2019 58.87 60.15 58.87 60.05 4,514,196 +1.27(+2.17%)
Mar 15, 2019 58.96 59.02 58.42 58.77 12,652,055 -0.13(-0.22%)
Mar 14, 2019 59.20 59.37 58.82 58.91 3,525,177 -0.38(-0.65%)
Mar 13, 2019 59.09 59.64 58.98 59.29 4,545,492 +0.52(+0.89%)
Mar 12, 2019 58.99 59.34 58.69 58.77 3,492,213 -0.10(-0.18%)
Mar 11, 2019 57.95 58.90 57.95 58.87 4,388,297 +0.73(+1.26%)
Mar 08, 2019 58.00 58.33 57.53 58.14 4,440,431 -0.61(-1.04%)
Mar 07, 2019 59.01 59.01 57.97 58.75 4,116,971 -0.35(-0.59%)
Mar 06, 2019 59.26 59.36 59.01 59.10 3,371,382 -0.03(-0.04%)
Mar 05, 2019 59.33 59.52 59.11 59.12 2,759,592 -0.29(-0.48%)
Mar 04, 2019 60.05 60.27 58.95 59.41 3,369,245 -0.30(-0.50%)
Mar 01, 2019 59.92 60.15 59.38 59.71 3,182,373 +0.22(+0.37%)
Feb 28, 2019 59.70 59.79 59.32 59.49 3,008,815 -0.34(-0.57%)
Feb 27, 2019 59.53 59.94 59.32 59.83 1,648,544 +0.17(+0.29%)
Feb 26, 2019 59.67 60.08 59.61 59.66 2,405,471 -0.36(-0.60%)
Feb 25, 2019 60.23 60.49 59.86 60.01 3,191,288 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.84 2,697,686 +0.71(+1.20%)
Feb 21, 2019 59.52 59.67 58.98 59.13 2,902,711 -0.73(-1.22%)
Feb 20, 2019 59.38 59.98 59.25 59.87 4,409,414 +0.60(+1.02%)
Feb 19, 2019 59.35 59.54 58.87 59.26 2,840,221 -0.37(-0.61%)
Feb 15, 2019 58.60 59.69 58.38 59.63 4,469,070 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.03 4,994,378 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.94 59.29 3,661,924 +0.29(+0.50%)
Feb 12, 2019 58.54 59.21 58.26 58.99 3,125,089 +1.00(+1.72%)
Feb 11, 2019 57.95 58.15 57.63 58.00 3,120,478 +0.16(+0.27%)
Feb 08, 2019 57.22 57.90 56.98 57.84 5,228,916 +0.35(+0.60%)
Feb 07, 2019 57.63 57.91 57.11 57.50 4,568,462 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,730,077 +0.10(+0.16%)
Feb 05, 2019 57.30 58.31 56.51 57.98 7,911,617 -0.65(-1.11%)
Feb 04, 2019 57.85 58.74 57.44 58.63 7,691,413 +0.87(+1.50%)
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.