Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.60 56.56 55.31 56.32 2,852,401 +0.59(+1.06%)
Jun 29, 2020 55.19 55.73 54.82 55.73 2,204,356 +1.37(+2.52%)
Jun 26, 2020 54.38 54.82 53.82 54.36 4,914,287 -0.44(-0.80%)
Jun 25, 2020 53.84 54.85 53.27 54.80 2,574,590 +0.65(+1.21%)
Jun 24, 2020 55.39 55.55 54.02 54.14 4,291,667 -1.99(-3.54%)
Jun 23, 2020 56.55 56.83 55.91 56.13 2,291,079 +0.34(+0.62%)
Jun 22, 2020 55.80 56.16 54.72 55.79 3,022,582 -0.49(-0.87%)
Jun 19, 2020 56.82 56.82 54.91 56.28 10,655,571 +0.54(+0.96%)
Jun 18, 2020 56.11 57.02 55.44 55.74 2,968,733 -1.09(-1.92%)
Jun 17, 2020 57.78 57.88 56.74 56.83 2,384,695 -0.79(-1.37%)
Jun 16, 2020 59.16 59.36 56.77 57.62 3,198,989 +1.08(+1.91%)
Jun 15, 2020 53.93 57.07 53.76 56.54 3,036,413 +0.84(+1.50%)
Jun 12, 2020 56.93 57.03 54.26 55.70 3,378,800 +0.81(+1.47%)
Jun 11, 2020 56.88 57.35 54.84 54.90 4,610,463 -4.92(-8.23%)
Jun 10, 2020 61.05 61.05 59.48 59.82 4,094,566 -1.48(-2.41%)
Jun 09, 2020 61.47 61.85 60.65 61.30 3,408,412 -1.65(-2.63%)
Jun 08, 2020 61.74 63.01 61.54 62.95 4,244,267 +2.02(+3.32%)
Jun 05, 2020 59.97 61.29 59.42 60.93 4,788,845 +3.60(+6.29%)
Jun 04, 2020 56.71 57.35 56.21 57.32 2,870,717 +0.19(+0.33%)
Jun 03, 2020 56.51 57.35 56.30 57.13 3,290,471 +1.61(+2.89%)
Jun 02, 2020 55.25 56.01 54.89 55.52 2,841,522 +0.68(+1.24%)
Jun 01, 2020 55.21 55.60 54.59 54.84 2,527,460 -0.56(-1.02%)
May 29, 2020 54.78 55.61 54.05 55.41 5,190,944 -0.01(-0.02%)
May 28, 2020 56.58 56.67 54.94 55.41 3,384,835 -0.78(-1.39%)
May 27, 2020 55.41 56.33 54.84 56.20 4,668,364 +2.38(+4.42%)
May 26, 2020 52.90 54.16 52.47 53.82 3,812,504 +3.09(+6.09%)
May 22, 2020 51.18 51.33 50.27 50.73 4,660,539 -0.35(-0.68%)
May 21, 2020 51.65 51.79 50.78 51.07 2,866,690 -0.51(-0.99%)
May 20, 2020 51.31 52.39 51.26 51.58 3,545,150 +1.01(+1.99%)
May 19, 2020 50.87 51.90 50.28 50.57 2,943,605 -0.65(-1.28%)
May 18, 2020 49.91 51.60 49.91 51.23 4,742,476 +3.16(+6.57%)
May 15, 2020 48.08 49.45 47.96 48.07 9,141,119 -0.40(-0.82%)
May 14, 2020 45.58 48.51 45.43 48.47 5,196,640 +1.80(+3.85%)
May 13, 2020 47.87 48.02 46.19 46.67 4,058,289 -1.38(-2.88%)
May 12, 2020 50.58 50.88 48.04 48.06 3,218,128 -2.32(-4.61%)
May 11, 2020 50.60 50.71 49.70 50.38 4,072,891 -0.07(-0.14%)
May 08, 2020 50.66 50.76 50.09 50.45 3,267,323 +0.76(+1.52%)
May 07, 2020 50.23 50.58 49.51 49.69 3,073,544 +0.61(+1.25%)
May 06, 2020 49.01 49.58 48.35 49.08 4,000,676 -0.11(-0.22%)
May 05, 2020 49.86 50.12 49.10 49.19 3,474,198 +0.37(+0.76%)
May 04, 2020 47.83 48.85 46.99 48.82 4,731,951 +0.45(+0.93%)
May 01, 2020 50.24 50.35 48.00 48.37 4,554,858 -2.91(-5.68%)
Apr 30, 2020 52.28 52.46 51.00 51.28 5,346,621 -1.83(-3.45%)
Apr 29, 2020 53.05 53.65 52.50 53.12 3,227,224 +1.38(+2.68%)
Apr 28, 2020 51.59 52.52 50.52 51.73 4,418,538 +1.35(+2.68%)
Apr 27, 2020 48.55 50.79 48.55 50.38 3,171,695 +1.99(+4.11%)
Apr 24, 2020 48.14 48.73 47.31 48.40 5,618,981 +0.82(+1.72%)
Apr 23, 2020 47.30 48.73 47.30 47.58 5,258,952 +0.72(+1.54%)
Apr 22, 2020 47.07 47.41 46.48 46.86 4,144,113 +1.20(+2.64%)
Apr 21, 2020 44.96 46.27 44.17 45.65 8,175,645 -0.13(-0.29%)
Apr 20, 2020 44.31 46.55 43.74 45.79 5,978,957 +0.34(+0.75%)
Apr 17, 2020 44.04 45.60 44.04 45.45 5,957,824 +2.85(+6.69%)
Apr 16, 2020 43.13 43.40 41.67 42.60 6,031,045 -0.49(-1.13%)
Apr 15, 2020 43.83 44.20 41.89 43.08 4,473,192 -2.32(-5.11%)
Apr 14, 2020 47.05 47.08 44.86 45.40 4,306,277 -0.63(-1.37%)
Apr 13, 2020 46.27 46.40 44.98 46.03 4,017,838 -0.53(-1.14%)
Apr 09, 2020 48.12 49.58 45.46 46.56 4,424,525 -0.29(-0.61%)
Apr 08, 2020 45.54 47.56 45.54 46.85 4,139,753 +1.63(+3.60%)
Apr 07, 2020 47.03 48.03 45.12 45.22 5,156,312 +0.81(+1.82%)
Apr 06, 2020 43.58 44.78 43.01 44.41 4,281,462 +3.30(+8.03%)
Apr 03, 2020 42.97 43.78 40.80 41.11 5,270,019 -1.81(-4.21%)
Apr 02, 2020 40.95 43.74 40.87 42.92 6,354,402 +1.83(+4.44%)
Apr 01, 2020 40.30 41.29 39.16 41.10 5,123,247 -1.75(-4.09%)
Mar 31, 2020 41.64 43.28 41.55 42.85 5,555,900 +0.92(+2.19%)
Mar 30, 2020 41.33 42.25 40.70 41.93 5,081,315 +0.94(+2.30%)
Mar 27, 2020 41.53 42.30 40.56 40.99 5,793,351 -2.90(-6.60%)
Mar 26, 2020 43.78 44.39 41.57 43.88 7,372,666 +1.07(+2.50%)
Mar 25, 2020 40.24 44.91 39.75 42.81 7,124,886 +2.98(+7.47%)
Mar 24, 2020 36.77 40.23 36.11 39.84 6,336,490 +5.59(+16.33%)
Mar 23, 2020 38.52 38.67 33.95 34.24 8,391,758 -5.40(-13.63%)
Mar 20, 2020 41.81 43.27 38.86 39.65 8,199,834 -1.74(-4.19%)
Mar 19, 2020 36.44 43.14 35.34 41.38 7,785,514 +4.39(+11.86%)
Mar 18, 2020 39.80 40.06 34.17 36.99 11,509,720 -5.65(-13.24%)
Mar 17, 2020 42.86 43.16 40.61 42.64 9,539,160 +0.41(+0.98%)
Mar 16, 2020 40.39 43.58 39.06 42.23 11,747,916 -3.03(-6.70%)
Mar 13, 2020 43.88 45.26 40.74 45.26 13,553,814 +3.73(+8.99%)
Mar 12, 2020 42.75 46.63 40.57 41.53 10,002,440 -5.36(-11.43%)
Mar 11, 2020 46.45 47.75 45.81 46.89 13,147,787 -1.55(-3.19%)
Mar 10, 2020 47.23 48.44 44.76 48.43 11,980,731 +3.15(+6.95%)
Mar 09, 2020 49.46 51.26 45.26 45.29 14,024,105 -10.59(-18.96%)
Mar 06, 2020 56.49 57.61 55.05 55.88 8,586,606 -2.33(-4.00%)
Mar 05, 2020 58.01 59.80 57.78 58.21 5,218,807 -1.74(-2.91%)
Mar 04, 2020 58.20 60.20 57.92 59.95 4,796,754 +2.63(+4.60%)
Mar 03, 2020 59.55 61.06 56.84 57.32 5,718,427 -2.30(-3.86%)
Mar 02, 2020 58.04 59.83 57.12 59.62 5,312,690 +1.97(+3.42%)
Feb 28, 2020 56.16 57.75 55.85 57.65 7,210,218 -0.24(-0.42%)
Feb 27, 2020 58.50 60.89 57.88 57.89 5,160,233 -2.02(-3.38%)
Feb 26, 2020 60.49 61.70 59.86 59.92 5,336,569 +0.03(+0.05%)
Feb 25, 2020 62.38 62.67 59.64 59.89 4,815,487 -2.33(-3.74%)
Feb 24, 2020 62.56 62.90 62.05 62.22 3,994,441 -2.61(-4.02%)
Feb 21, 2020 64.27 64.83 63.85 64.83 2,883,887 +0.06(+0.10%)
Feb 20, 2020 64.53 65.48 64.30 64.76 2,600,210 +0.14(+0.22%)
Feb 19, 2020 64.63 65.27 64.37 64.62 3,293,245 +0.38(+0.59%)
Feb 18, 2020 64.98 65.38 63.58 64.24 4,773,355 -1.86(-2.82%)
Feb 14, 2020 65.70 66.10 65.29 66.10 3,110,412 +0.33(+0.51%)
Feb 13, 2020 66.86 66.98 65.10 65.77 3,947,604 -1.58(-2.35%)
Feb 12, 2020 66.59 67.51 66.37 67.35 3,759,147 +1.40(+2.13%)
Feb 11, 2020 65.99 66.70 65.83 65.95 3,055,925 +0.39(+0.60%)
Feb 10, 2020 65.62 65.89 65.00 65.56 3,081,977 -0.34(-0.52%)
Feb 07, 2020 66.94 66.94 65.76 65.90 2,556,548 -1.32(-1.97%)
Feb 06, 2020 68.45 68.45 66.92 67.22 2,509,542 -0.68(-1.00%)
Feb 05, 2020 66.64 68.03 66.58 67.90 4,415,539 +2.47(+3.78%)
Feb 04, 2020 66.58 66.78 65.18 65.42 4,232,798 +0.57(+0.88%)
Feb 03, 2020 64.41 65.51 64.08 64.85 4,403,596 +0.87(+1.35%)
Jan 31, 2020 65.49 65.83 63.60 63.99 4,824,720 -1.97(-2.98%)
Jan 30, 2020 65.21 65.98 64.90 65.95 2,977,124 -0.07(-0.11%)
Jan 29, 2020 66.98 67.00 65.99 66.02 3,456,405 -0.46(-0.70%)
Jan 28, 2020 66.21 66.90 65.75 66.49 4,802,175 +0.62(+0.94%)
Jan 27, 2020 67.03 67.20 65.86 65.87 3,992,032 -2.64(-3.86%)
Jan 24, 2020 69.52 69.52 68.09 68.51 2,281,269 -0.80(-1.15%)
Jan 23, 2020 68.43 69.42 67.92 69.31 2,037,021 +0.51(+0.74%)
Jan 22, 2020 69.48 69.50 68.67 68.80 3,385,588 -0.21(-0.30%)
Jan 21, 2020 69.17 69.35 68.50 69.01 3,522,272 -0.47(-0.68%)
Jan 17, 2020 69.53 70.01 69.37 69.48 5,606,563 -0.08(-0.12%)
Jan 16, 2020 68.86 69.58 68.79 69.56 2,730,183 +1.08(+1.58%)
Jan 15, 2020 68.67 69.03 68.17 68.48 2,650,902 -0.19(-0.27%)
Jan 14, 2020 68.99 69.28 68.59 68.67 2,552,684 -0.46(-0.67%)
Jan 13, 2020 68.92 69.17 68.74 69.13 2,199,156 +0.40(+0.58%)
Jan 10, 2020 69.63 69.66 68.63 68.73 2,942,992 -0.77(-1.11%)
Jan 09, 2020 69.46 69.51 68.81 69.50 2,585,012 +0.26(+0.37%)
Jan 08, 2020 68.88 69.47 68.64 69.24 2,859,498 +0.24(+0.35%)
Jan 07, 2020 68.37 69.18 68.22 69.00 2,795,363 +0.17(+0.25%)
Jan 06, 2020 67.78 68.86 67.67 68.83 4,241,674 +0.56(+0.82%)
Jan 03, 2020 67.89 68.34 67.50 68.26 2,991,913 -0.95(-1.37%)
Jan 02, 2020 68.40 69.24 68.14 69.21 2,834,854 +1.09(+1.60%)
Dec 31, 2019 68.21 68.56 67.92 68.12 1,853,293 -0.16(-0.24%)
Dec 30, 2019 68.45 68.61 68.00 68.28 1,403,789 -0.06(-0.09%)
Dec 27, 2019 68.66 68.67 68.18 68.34 1,111,304 -0.14(-0.21%)
Dec 26, 2019 68.20 68.49 67.95 68.49 982,195 +0.51(+0.75%)
Dec 24, 2019 68.77 68.77 67.96 67.98 548,207 -0.62(-0.90%)
Dec 23, 2019 68.28 68.66 68.09 68.59 1,632,547 +0.46(+0.68%)
Dec 20, 2019 68.71 68.74 67.95 68.13 6,112,454 +0.16(+0.24%)
Dec 19, 2019 67.94 68.14 67.64 67.97 2,493,009 +0.04(+0.07%)
Dec 18, 2019 68.30 68.32 67.56 67.92 2,982,545 -0.10(-0.14%)
Dec 17, 2019 68.43 68.43 67.90 68.02 11,941,827 -0.01(-0.01%)
Dec 16, 2019 68.40 68.75 68.03 68.03 2,548,059 +0.16(+0.24%)
Dec 13, 2019 68.36 69.00 67.52 67.87 3,834,879 -0.88(-1.29%)
Dec 12, 2019 67.59 68.89 67.42 68.76 2,794,799 +1.11(+1.64%)
Dec 11, 2019 66.90 67.68 66.59 67.65 2,504,722 +1.05(+1.58%)
Dec 10, 2019 66.95 67.20 66.57 66.59 4,778,899 -0.54(-0.81%)
Dec 09, 2019 67.12 67.48 67.03 67.14 3,261,187 +0.06(+0.09%)
Dec 06, 2019 66.91 67.17 66.67 67.08 3,456,720 +0.99(+1.50%)
Dec 05, 2019 66.09 66.20 65.55 66.08 3,324,820 +0.43(+0.65%)
Dec 04, 2019 65.45 66.27 65.28 65.66 2,757,889 +0.80(+1.23%)
Dec 03, 2019 64.91 65.08 64.23 64.86 3,104,014 -0.67(-1.02%)
Dec 02, 2019 66.06 66.77 65.49 65.53 2,736,657 -0.45(-0.68%)
Nov 29, 2019 66.25 66.38 65.83 65.98 1,216,647 -0.52(-0.78%)
Nov 27, 2019 66.49 66.58 65.99 66.50 1,684,812 +0.01(+0.02%)
Nov 26, 2019 66.47 66.50 66.00 66.48 2,325,449 +0.07(+0.10%)
Nov 25, 2019 66.10 66.44 65.81 66.42 2,546,405 +0.62(+0.94%)
Nov 22, 2019 65.83 65.88 65.41 65.80 2,715,626 +0.09(+0.14%)
Nov 21, 2019 65.16 65.75 64.79 65.71 2,368,839 +0.72(+1.11%)
Nov 20, 2019 65.18 65.40 64.59 64.99 2,511,520 -0.47(-0.72%)
Nov 19, 2019 65.73 65.73 65.07 65.46 2,388,047 +0.19(+0.29%)
Nov 18, 2019 65.34 65.48 64.99 65.27 1,879,133 -0.41(-0.63%)
Nov 15, 2019 65.56 65.83 65.20 65.68 2,389,075 +0.71(+1.10%)
Nov 14, 2019 64.62 65.43 64.56 64.97 2,240,094 -0.31(-0.48%)
Nov 13, 2019 65.21 65.48 65.00 65.28 3,139,890 -0.43(-0.66%)
Nov 12, 2019 65.88 66.27 65.56 65.72 2,603,824 +0.23(+0.35%)
Nov 11, 2019 65.02 65.56 64.92 65.48 1,886,792 -0.06(-0.09%)
Nov 08, 2019 65.40 65.56 65.05 65.55 2,498,184 +0.08(+0.12%)
Nov 07, 2019 65.55 65.91 65.27 65.47 2,898,942 +0.17(+0.26%)
Nov 06, 2019 64.88 65.87 64.65 65.30 4,543,523 -0.17(-0.26%)
Nov 05, 2019 63.97 65.59 63.88 65.47 7,411,530 +0.51(+0.78%)
Nov 04, 2019 64.30 67.02 64.14 64.96 7,469,370 +1.27(+1.99%)
Nov 01, 2019 62.65 63.69 62.51 63.69 3,265,764 +1.45(+2.34%)
Oct 31, 2019 62.77 63.02 61.56 62.24 3,309,416 -0.78(-1.24%)
Oct 30, 2019 62.77 63.04 61.98 63.02 2,024,889 +0.15(+0.24%)
Oct 29, 2019 62.59 63.19 62.55 62.87 2,746,351 -0.12(-0.18%)
Oct 28, 2019 63.23 63.38 62.57 62.98 2,342,287 +0.15(+0.24%)
Oct 25, 2019 62.20 63.08 62.02 62.83 2,192,618 +0.83(+1.35%)
Oct 24, 2019 62.77 62.81 61.61 62.00 2,018,197 -0.60(-0.96%)
Oct 23, 2019 62.33 62.66 62.03 62.60 2,816,405 +0.29(+0.47%)
Oct 22, 2019 61.71 62.49 61.17 62.31 2,510,467 +0.71(+1.15%)
Oct 21, 2019 61.27 61.88 61.16 61.60 2,646,626 +0.69(+1.14%)
Oct 18, 2019 60.30 61.06 60.26 60.91 4,370,019 +0.53(+0.88%)
Oct 17, 2019 60.15 60.75 60.06 60.37 3,192,849 +0.65(+1.08%)
Oct 16, 2019 59.82 60.41 59.69 59.73 3,136,974 -0.36(-0.61%)
Oct 15, 2019 59.63 60.70 59.12 60.09 5,393,061 +0.46(+0.77%)
Oct 14, 2019 59.10 59.78 59.03 59.63 2,431,114 +0.15(+0.25%)
Oct 11, 2019 58.78 60.36 58.53 59.48 4,213,460 +1.77(+3.06%)
Oct 10, 2019 56.59 58.05 56.59 57.71 3,203,450 +1.27(+2.25%)
Oct 09, 2019 56.50 56.89 55.88 56.44 3,131,360 +0.41(+0.73%)
Oct 08, 2019 56.57 56.79 55.98 56.04 3,091,362 -1.14(-2.00%)
Oct 07, 2019 57.69 58.10 57.17 57.18 2,314,845 -0.66(-1.14%)
Oct 04, 2019 57.10 57.85 57.10 57.84 3,624,869 +0.70(+1.23%)
Oct 03, 2019 55.98 57.16 55.72 57.14 3,755,001 +0.80(+1.42%)
Oct 02, 2019 57.03 57.31 55.88 56.34 4,720,916 -1.55(-2.68%)
Oct 01, 2019 60.30 60.57 57.82 57.89 8,684,108 -1.43(-2.41%)
Sep 30, 2019 59.11 59.63 59.11 59.32 5,697,933 +0.41(+0.69%)
Sep 27, 2019 57.74 59.27 56.78 58.91 7,300,010 +1.96(+3.44%)
Sep 26, 2019 57.21 57.21 56.63 56.95 2,179,395 -0.24(-0.42%)
Sep 25, 2019 56.68 57.30 56.56 57.19 2,704,558 +0.42(+0.73%)
Sep 24, 2019 57.67 57.92 56.59 56.77 4,162,944 -0.83(-1.45%)
Sep 23, 2019 57.14 57.90 56.91 57.61 2,942,461 -0.02(-0.03%)
Sep 20, 2019 57.98 58.32 57.23 57.62 4,659,580 -0.20(-0.34%)
Sep 19, 2019 57.76 58.15 57.48 57.82 2,330,604 +0.23(+0.40%)
Sep 18, 2019 57.29 57.60 56.80 57.59 3,971,171 -0.04(-0.06%)
Sep 17, 2019 57.93 58.02 57.09 57.62 2,502,324 -0.63(-1.08%)
Sep 16, 2019 58.14 58.48 57.86 58.25 2,569,146 +0.10(+0.17%)
Sep 13, 2019 58.18 58.74 57.81 58.16 2,533,463 +0.75(+1.30%)
Sep 12, 2019 57.67 58.13 57.14 57.41 2,714,662 -0.43(-0.75%)
Sep 11, 2019 57.63 58.00 56.95 57.85 3,434,632 +0.35(+0.60%)
Sep 10, 2019 56.67 57.50 56.42 57.50 3,445,480 +0.91(+1.61%)
Sep 09, 2019 55.49 56.67 55.37 56.59 3,951,489 +1.36(+2.46%)
Sep 06, 2019 55.05 55.35 54.70 55.23 2,990,968 +0.36(+0.66%)
Sep 05, 2019 53.79 55.12 53.68 54.86 3,955,387 +1.98(+3.74%)
Sep 04, 2019 52.45 53.07 52.45 52.89 3,704,124 +1.07(+2.07%)
Sep 03, 2019 52.35 52.35 51.49 51.81 3,530,118 -1.06(-2.00%)
Aug 30, 2019 53.05 53.21 52.78 52.87 3,025,684 +0.40(+0.76%)
Aug 29, 2019 52.07 52.66 51.87 52.47 2,618,865 +1.16(+2.27%)
Aug 28, 2019 50.53 51.40 50.25 51.31 1,956,264 +0.50(+0.98%)
Aug 27, 2019 51.15 51.21 50.43 50.81 2,942,585 -0.01(-0.02%)
Aug 26, 2019 50.98 51.31 50.34 50.82 3,600,846 +0.25(+0.49%)
Aug 23, 2019 51.15 51.93 50.30 50.57 4,248,063 -1.06(-2.06%)
Aug 22, 2019 52.10 52.31 51.41 51.64 2,455,082 -0.23(-0.44%)
Aug 21, 2019 52.18 52.21 51.72 51.87 2,981,824 +0.43(+0.83%)
Aug 20, 2019 51.80 52.00 51.40 51.44 2,852,825 -0.51(-0.97%)
Aug 19, 2019 52.35 52.38 51.77 51.95 4,615,867 +0.56(+1.09%)
Aug 16, 2019 50.46 51.54 50.37 51.39 3,756,293 +1.34(+2.68%)
Aug 15, 2019 50.37 50.66 49.67 50.05 4,951,999 -0.21(-0.42%)
Aug 14, 2019 51.03 51.47 50.14 50.26 4,411,793 -1.80(-3.46%)
Aug 13, 2019 50.78 53.24 50.71 52.06 3,897,001 +0.79(+1.54%)
Aug 12, 2019 52.08 52.20 51.19 51.27 2,363,075 -1.05(-2.00%)
Aug 09, 2019 53.10 53.18 52.11 52.32 3,351,993 -1.13(-2.12%)
Aug 08, 2019 53.01 53.51 52.57 53.45 3,657,992 +1.05(+2.00%)
Aug 07, 2019 52.47 52.67 51.35 52.41 4,468,617 -1.09(-2.04%)
Aug 06, 2019 52.65 53.88 52.13 53.50 4,625,409 +1.20(+2.30%)
Aug 05, 2019 53.07 53.30 51.93 52.29 6,427,364 -1.94(-3.58%)
Aug 02, 2019 54.97 54.97 53.93 54.24 5,196,021 -0.97(-1.75%)
Aug 01, 2019 57.11 57.44 55.00 55.20 5,152,809 -1.86(-3.27%)
Jul 31, 2019 59.20 59.20 56.23 57.07 7,490,159 -2.12(-3.58%)
Jul 30, 2019 58.23 59.25 57.88 59.19 2,612,718 +0.87(+1.49%)
Jul 29, 2019 58.16 58.61 57.02 58.32 3,634,002 -0.32(-0.54%)
Jul 26, 2019 58.84 58.93 58.29 58.63 2,333,002 -0.24(-0.40%)
Jul 25, 2019 58.90 59.10 58.30 58.87 2,506,651 -0.29(-0.49%)
Jul 24, 2019 58.29 59.26 58.13 59.16 2,187,784 +0.36(+0.61%)
Jul 23, 2019 57.88 58.82 57.61 58.80 2,402,100 +1.28(+2.22%)
Jul 22, 2019 57.53 57.83 57.16 57.53 2,519,384 +0.10(+0.17%)
Jul 19, 2019 57.04 57.71 56.81 57.43 3,330,051 +0.93(+1.65%)
Jul 18, 2019 56.71 56.86 56.27 56.50 3,609,155 -0.39(-0.68%)
Jul 17, 2019 58.11 58.21 56.80 56.88 2,472,582 -1.38(-2.37%)
Jul 16, 2019 57.71 58.78 57.55 58.26 2,151,928 +0.48(+0.84%)
Jul 15, 2019 57.94 58.02 57.43 57.78 1,839,335 +0.00(+0.00%)
Jul 12, 2019 56.82 58.07 56.73 57.78 2,950,445 +1.35(+2.38%)
Jul 11, 2019 56.12 56.53 55.81 56.43 2,362,402 +0.40(+0.72%)
Jul 10, 2019 56.92 57.04 55.86 56.03 3,096,180 -0.48(-0.86%)
Jul 09, 2019 56.58 56.88 56.11 56.51 2,563,472 -0.53(-0.93%)
Jul 08, 2019 57.25 57.75 56.87 57.04 2,436,753 -0.48(-0.84%)
Jul 05, 2019 57.59 57.87 56.47 57.53 2,588,801 -0.69(-1.19%)
Jul 03, 2019 58.46 58.55 57.68 58.22 1,815,265 -0.10(-0.17%)
Jul 02, 2019 58.46 58.57 57.78 58.32 3,654,488 -0.36(-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.