Emerson Electric (NY: EMR )

85.90 USD -1.43 (-1.64%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.00 78.00 75.97 76.82 2,724,621 -1.34(-1.71%)
Nov 27, 2020 78.73 79.09 77.84 78.16 664,100 -0.10(-0.13%)
Nov 25, 2020 79.32 79.46 78.21 78.26 1,658,700 -1.69(-2.11%)
Nov 24, 2020 78.99 80.19 78.51 79.95 4,221,884 +2.14(+2.75%)
Nov 23, 2020 76.62 77.99 76.52 77.81 2,205,829 +1.85(+2.44%)
Nov 20, 2020 77.00 77.05 75.47 75.96 1,810,700 -1.28(-1.66%)
Nov 19, 2020 76.68 77.36 75.89 77.24 1,563,386 +0.35(+0.46%)
Nov 18, 2020 76.78 78.11 76.41 76.89 2,559,466 +0.50(+0.65%)
Nov 17, 2020 77.75 77.88 75.82 76.39 2,269,819 -1.60(-2.05%)
Nov 16, 2020 77.23 78.14 76.51 77.99 2,742,274 +2.18(+2.88%)
Nov 13, 2020 74.61 75.92 74.61 75.81 1,789,200 +1.58(+2.13%)
Nov 12, 2020 74.42 74.75 73.47 74.23 2,387,254 -0.67(-0.89%)
Nov 11, 2020 77.18 77.40 74.78 74.90 3,440,981 -2.54(-3.28%)
Nov 10, 2020 76.56 77.91 75.97 77.44 3,291,184 +1.15(+1.51%)
Nov 09, 2020 76.11 77.56 75.00 76.29 6,658,107 +6.17(+8.80%)
Nov 06, 2020 70.56 70.70 69.56 70.12 2,348,800 -0.35(-0.50%)
Nov 05, 2020 69.86 71.23 69.17 70.47 2,700,730 +2.32(+3.40%)
Nov 04, 2020 68.67 69.92 66.50 68.15 4,053,468 -2.25(-3.20%)
Nov 03, 2020 68.46 70.87 68.07 70.40 4,692,016 +2.44(+3.59%)
Nov 02, 2020 65.81 68.35 65.74 67.96 5,200,440 +3.17(+4.89%)
Oct 30, 2020 64.41 64.81 63.65 64.79 3,902,800 +0.35(+0.54%)
Oct 29, 2020 64.53 65.50 64.15 64.44 4,505,756 -0.55(-0.85%)
Oct 28, 2020 65.22 66.14 64.49 64.99 3,326,015 -1.93(-2.88%)
Oct 27, 2020 67.57 68.05 66.84 66.92 3,109,938 -0.81(-1.20%)
Oct 26, 2020 69.18 69.18 67.05 67.73 2,514,970 -2.29(-3.27%)
Oct 23, 2020 70.48 70.90 69.69 70.02 2,044,700 +0.26(+0.37%)
Oct 22, 2020 69.57 69.87 69.21 69.76 1,556,759 +0.55(+0.79%)
Oct 21, 2020 69.39 70.32 69.09 69.21 2,525,290 -0.79(-1.13%)
Oct 20, 2020 70.39 71.09 69.74 70.00 1,882,778 +0.04(+0.06%)
Oct 19, 2020 70.33 70.73 69.74 69.96 3,219,543 -0.32(-0.46%)
Oct 16, 2020 70.00 70.80 69.87 70.28 2,848,100 +0.70(+1.01%)
Oct 15, 2020 68.42 69.60 68.31 69.58 2,020,634 +0.20(+0.29%)
Oct 14, 2020 69.08 70.14 69.08 69.38 1,918,320 +0.49(+0.71%)
Oct 13, 2020 69.65 69.98 68.45 68.89 1,878,988 -0.69(-0.99%)
Oct 12, 2020 70.30 70.47 69.21 69.58 1,999,846 -0.37(-0.53%)
Oct 09, 2020 70.00 71.20 69.90 69.95 3,006,300 +0.67(+0.97%)
Oct 08, 2020 69.23 69.58 68.70 69.28 1,627,128 +0.40(+0.58%)
Oct 07, 2020 68.21 69.07 67.87 68.88 1,883,294 +1.60(+2.38%)
Oct 06, 2020 67.78 69.13 67.17 67.28 2,160,879 -0.31(-0.46%)
Oct 05, 2020 66.50 67.84 66.31 67.59 2,295,294 +2.05(+3.13%)
Oct 02, 2020 63.38 66.31 63.26 65.54 2,090,000 +0.91(+1.41%)
Oct 01, 2020 66.23 66.34 64.16 64.63 2,314,836 -0.94(-1.43%)
Sep 30, 2020 65.62 66.64 65.03 65.57 2,687,053 +0.41(+0.63%)
Sep 29, 2020 65.74 65.95 64.71 65.16 1,379,186 -0.36(-0.55%)
Sep 28, 2020 65.55 66.23 65.19 65.52 1,949,317 +1.19(+1.85%)
Sep 25, 2020 63.69 64.64 63.61 64.33 1,847,800 -0.06(-0.09%)
Sep 24, 2020 63.71 65.10 63.16 64.39 1,645,963 +0.50(+0.78%)
Sep 23, 2020 65.58 66.32 63.74 63.89 1,918,651 -1.34(-2.05%)
Sep 22, 2020 64.84 65.68 64.49 65.23 2,114,165 +0.25(+0.38%)
Sep 21, 2020 66.50 66.89 64.14 64.98 2,767,596 -2.87(-4.23%)
Sep 18, 2020 68.73 69.62 67.75 67.85 3,503,600 -1.24(-1.79%)
Sep 17, 2020 67.93 69.38 67.23 69.09 2,398,248 +0.41(+0.60%)
Sep 16, 2020 68.93 69.32 67.52 68.68 3,143,617 +0.27(+0.39%)
Sep 15, 2020 68.52 69.54 68.34 68.41 2,233,592 +0.22(+0.32%)
Sep 14, 2020 68.43 68.82 67.73 68.19 2,684,342 +0.27(+0.40%)
Sep 11, 2020 67.91 68.48 67.49 67.92 2,253,600 +0.41(+0.61%)
Sep 10, 2020 68.86 69.17 67.20 67.51 2,226,976 -1.19(-1.73%)
Sep 09, 2020 68.58 69.54 68.30 68.70 1,671,768 +0.94(+1.39%)
Sep 08, 2020 68.70 69.04 67.60 67.76 2,716,902 -1.78(-2.56%)
Sep 04, 2020 69.76 70.55 68.65 69.54 2,236,400 +0.80(+1.16%)
Sep 03, 2020 70.85 71.08 68.18 68.74 2,243,229 -1.96(-2.77%)
Sep 02, 2020 69.79 70.97 69.71 70.70 2,880,967 +0.57(+0.81%)
Sep 01, 2020 69.46 70.17 69.04 70.13 2,255,571 +0.66(+0.95%)
Aug 31, 2020 70.50 70.59 69.26 69.47 2,387,289 -1.18(-1.67%)
Aug 28, 2020 69.61 70.93 69.27 70.65 2,049,600 +1.06(+1.52%)
Aug 27, 2020 70.79 71.19 69.13 69.59 2,122,761 -0.68(-0.97%)
Aug 26, 2020 69.87 70.71 69.04 70.27 2,901,710 +0.49(+0.70%)
Aug 25, 2020 70.29 70.49 69.11 69.78 2,094,827 +0.13(+0.19%)
Aug 24, 2020 68.23 69.65 67.94 69.65 2,539,101 +1.79(+2.64%)
Aug 21, 2020 67.79 68.04 67.41 67.86 2,730,300 +0.20(+0.30%)
Aug 20, 2020 67.68 67.97 67.41 67.66 2,830,595 -0.66(-0.97%)
Aug 19, 2020 68.65 68.86 67.90 68.32 3,146,020 -0.04(-0.06%)
Aug 18, 2020 68.91 69.44 68.29 68.36 2,302,555 -0.89(-1.29%)
Aug 17, 2020 69.99 70.51 69.04 69.25 1,435,044 -0.48(-0.69%)
Aug 14, 2020 69.55 70.31 69.40 69.73 2,018,400 -0.47(-0.67%)
Aug 13, 2020 70.64 71.21 69.98 70.20 3,635,524 -1.59(-2.21%)
Aug 12, 2020 70.95 71.91 70.31 71.79 6,260,077 +1.50(+2.13%)
Aug 11, 2020 69.94 71.54 69.91 70.29 5,555,014 +2.12(+3.11%)
Aug 10, 2020 66.41 68.55 66.39 68.17 3,431,800 +1.80(+2.71%)
Aug 07, 2020 65.34 66.40 64.66 66.37 3,830,900 +1.25(+1.92%)
Aug 06, 2020 65.00 65.32 64.56 65.12 2,060,482 +0.43(+0.66%)
Aug 05, 2020 63.13 64.97 62.79 64.69 3,181,432 +2.76(+4.46%)
Aug 04, 2020 62.78 63.62 61.41 61.93 3,501,162 -0.84(-1.34%)
Aug 03, 2020 62.37 63.65 62.22 62.77 2,823,875 +0.76(+1.23%)
Jul 31, 2020 62.31 62.32 60.78 62.01 3,472,200 -0.64(-1.02%)
Jul 30, 2020 62.79 62.93 61.65 62.65 2,103,445 -1.09(-1.71%)
Jul 29, 2020 62.76 63.89 62.42 63.74 2,749,143 +1.47(+2.36%)
Jul 28, 2020 63.08 63.42 62.19 62.27 2,341,246 -1.14(-1.80%)
Jul 27, 2020 63.16 63.61 62.75 63.41 2,496,565 +0.05(+0.08%)
Jul 24, 2020 63.95 64.33 63.24 63.36 1,427,700 -0.65(-1.02%)
Jul 23, 2020 63.90 64.34 63.63 64.01 1,659,292 +0.05(+0.08%)
Jul 22, 2020 63.54 64.02 63.18 63.96 2,143,296 +0.17(+0.27%)
Jul 21, 2020 63.11 64.25 63.00 63.79 2,509,123 +1.44(+2.31%)
Jul 20, 2020 62.83 63.38 62.04 62.35 1,936,517 -1.18(-1.86%)
Jul 17, 2020 63.61 63.92 63.21 63.53 2,091,300 +0.39(+0.62%)
Jul 16, 2020 63.24 64.10 62.79 63.14 2,493,390 -0.49(-0.77%)
Jul 15, 2020 63.48 63.96 62.57 63.63 2,262,641 +1.54(+2.48%)
Jul 14, 2020 60.35 62.27 59.83 62.09 2,889,357 +1.26(+2.07%)
Jul 13, 2020 60.06 61.94 59.88 60.83 3,155,697 +1.06(+1.77%)
Jul 10, 2020 59.68 59.93 59.07 59.77 2,330,900 +0.30(+0.50%)
Jul 09, 2020 60.98 61.20 59.35 59.47 2,039,710 -1.62(-2.65%)
Jul 08, 2020 61.10 61.34 60.52 61.09 2,624,598 +0.27(+0.44%)
Jul 07, 2020 62.09 62.25 60.63 60.82 2,977,852 -1.69(-2.70%)
Jul 06, 2020 62.88 63.04 61.83 62.51 2,543,820 +0.86(+1.39%)
Jul 02, 2020 62.24 63.44 61.59 61.65 2,327,600 +0.44(+0.72%)
Jul 01, 2020 62.09 62.33 60.92 61.21 2,486,453 -0.82(-1.32%)
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%)
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.