Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.08 72.08 70.20 70.99 2,948,390 -1.24(-1.71%)
Nov 27, 2020 72.75 73.09 71.93 72.23 718,641 -0.09(-0.13%)
Nov 25, 2020 73.30 73.43 72.27 72.32 1,794,927 -1.56(-2.11%)
Nov 24, 2020 73.00 74.11 72.55 73.88 4,568,622 +1.98(+2.75%)
Nov 23, 2020 70.80 72.07 70.71 71.90 2,386,991 +1.71(+2.44%)
Nov 20, 2020 71.16 71.20 69.74 70.19 1,959,410 -1.18(-1.66%)
Nov 19, 2020 70.86 71.49 70.13 71.38 1,691,785 +0.32(+0.46%)
Nov 18, 2020 70.95 72.18 70.61 71.05 2,769,671 +0.46(+0.65%)
Nov 17, 2020 71.85 71.97 70.07 70.59 2,456,236 -1.48(-2.05%)
Nov 16, 2020 71.37 72.21 70.70 72.07 2,967,493 +2.01(+2.88%)
Nov 13, 2020 68.95 70.16 68.95 70.06 1,936,144 +1.46(+2.13%)
Nov 12, 2020 68.77 69.08 67.89 68.60 2,583,316 -0.15(-0.22%)
Nov 11, 2020 70.84 71.04 68.64 68.75 3,748,860 -2.33(-3.28%)
Nov 10, 2020 70.27 71.51 69.73 71.08 3,585,660 +1.06(+1.51%)
Nov 09, 2020 69.86 71.19 68.84 70.02 7,253,836 +5.66(+8.80%)
Nov 06, 2020 64.77 64.89 63.85 64.36 2,558,957 -0.32(-0.50%)
Nov 05, 2020 64.12 65.38 63.49 64.68 2,942,376 +2.13(+3.40%)
Nov 04, 2020 63.03 64.18 61.04 62.55 4,416,149 -2.07(-3.20%)
Nov 03, 2020 62.84 65.05 62.48 64.62 5,111,831 +2.24(+3.59%)
Nov 02, 2020 60.41 62.74 60.34 62.38 5,665,746 +2.91(+4.89%)
Oct 30, 2020 59.12 59.49 58.42 59.47 4,252,000 +0.32(+0.54%)
Oct 29, 2020 59.23 60.12 58.88 59.15 4,908,905 -0.50(-0.85%)
Oct 28, 2020 59.86 60.71 59.19 59.65 3,623,608 -1.77(-2.88%)
Oct 27, 2020 62.02 62.46 61.35 61.42 3,388,197 -0.74(-1.20%)
Oct 26, 2020 63.50 63.50 61.54 62.17 2,739,995 -2.10(-3.27%)
Oct 23, 2020 64.69 65.08 63.97 64.27 2,227,648 +0.24(+0.37%)
Oct 22, 2020 63.86 64.13 63.53 64.03 1,696,049 +0.50(+0.79%)
Oct 21, 2020 63.69 64.54 63.42 63.53 2,751,238 -0.73(-1.13%)
Oct 20, 2020 64.61 65.25 64.01 64.25 2,051,238 +0.04(+0.06%)
Oct 19, 2020 64.55 64.92 64.01 64.21 3,507,609 -0.29(-0.46%)
Oct 16, 2020 64.25 64.99 64.13 64.51 3,102,931 +0.64(+1.01%)
Oct 15, 2020 62.80 63.88 62.70 63.87 2,201,428 +0.18(+0.29%)
Oct 14, 2020 63.41 64.38 63.41 63.68 2,089,960 +0.45(+0.71%)
Oct 13, 2020 63.93 64.23 62.83 63.23 2,047,109 -0.63(-0.99%)
Oct 12, 2020 64.53 64.68 63.53 63.87 2,178,780 -0.34(-0.53%)
Oct 09, 2020 64.25 65.35 64.16 64.21 3,275,286 +0.61(+0.97%)
Oct 08, 2020 63.54 63.87 63.06 63.59 1,772,714 +0.37(+0.58%)
Oct 07, 2020 62.61 63.40 62.30 63.22 2,051,800 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,222 -0.28(-0.46%)
Oct 05, 2020 61.04 62.27 60.86 62.04 2,500,663 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.16 2,277,001 +0.84(+1.41%)
Oct 01, 2020 60.79 60.89 58.89 59.32 2,521,954 -0.86(-1.43%)
Sep 30, 2020 60.23 61.17 59.69 60.19 2,927,475 +0.38(+0.63%)
Sep 29, 2020 60.34 60.53 59.40 59.81 1,502,587 -0.33(-0.55%)
Sep 28, 2020 60.17 60.79 59.84 60.14 2,123,730 +1.09(+1.85%)
Sep 25, 2020 58.46 59.33 58.39 59.05 2,013,130 -0.06(-0.09%)
Sep 24, 2020 58.48 59.75 57.97 59.10 1,793,234 +0.46(+0.78%)
Sep 23, 2020 60.19 60.87 58.51 58.64 2,090,321 -1.23(-2.05%)
Sep 22, 2020 59.51 60.29 59.19 59.87 2,303,328 +0.23(+0.38%)
Sep 21, 2020 61.04 61.40 58.88 59.64 3,015,224 -2.63(-4.23%)
Sep 18, 2020 63.09 63.90 62.19 62.28 3,817,082 -1.14(-1.79%)
Sep 17, 2020 62.35 63.68 61.71 63.42 2,612,829 +0.38(+0.60%)
Sep 16, 2020 63.27 63.63 61.97 63.04 3,424,890 +0.25(+0.39%)
Sep 15, 2020 62.89 63.82 62.73 62.79 2,433,441 +0.20(+0.32%)
Sep 14, 2020 62.81 63.17 62.17 62.59 2,924,521 +0.25(+0.40%)
Sep 11, 2020 62.33 62.86 61.95 62.34 2,455,239 +0.38(+0.61%)
Sep 10, 2020 63.20 63.49 61.68 61.97 2,426,233 -1.09(-1.73%)
Sep 09, 2020 62.95 63.83 62.69 63.06 1,821,348 +0.86(+1.39%)
Sep 08, 2020 63.06 63.37 62.05 62.20 2,959,995 -1.63(-2.56%)
Sep 04, 2020 64.03 64.76 63.01 63.83 2,436,500 +0.73(+1.16%)
Sep 03, 2020 65.03 65.24 62.58 63.09 2,443,940 -1.80(-2.77%)
Sep 02, 2020 64.06 65.15 63.98 64.89 3,138,739 +0.52(+0.81%)
Sep 01, 2020 63.76 64.41 63.37 64.37 2,457,386 +0.61(+0.95%)
Aug 31, 2020 64.71 64.79 63.57 63.76 2,600,890 -1.08(-1.67%)
Aug 28, 2020 63.89 65.10 63.58 64.85 2,232,986 +0.97(+1.52%)
Aug 27, 2020 64.98 65.34 63.45 63.87 2,312,693 -0.62(-0.97%)
Aug 26, 2020 64.13 64.90 63.37 64.50 3,161,338 +0.45(+0.70%)
Aug 25, 2020 64.52 64.70 63.44 64.05 2,282,260 +0.12(+0.19%)
Aug 24, 2020 62.63 63.93 62.36 63.93 2,766,285 +1.64(+2.64%)
Aug 21, 2020 62.22 62.45 61.87 62.29 2,974,591 +0.18(+0.30%)
Aug 20, 2020 62.12 62.39 61.87 62.10 3,083,860 -0.61(-0.97%)
Aug 19, 2020 63.01 63.20 62.32 62.71 3,427,508 -0.04(-0.06%)
Aug 18, 2020 63.25 63.74 62.68 62.75 2,508,574 -0.82(-1.29%)
Aug 17, 2020 64.24 64.72 63.37 63.56 1,563,443 -0.44(-0.69%)
Aug 14, 2020 63.84 64.54 63.70 64.00 2,198,995 -0.43(-0.67%)
Aug 13, 2020 64.84 65.36 64.23 64.43 3,960,810 -1.00(-1.53%)
Aug 12, 2020 64.67 65.54 64.09 65.44 6,868,027 +1.37(+2.13%)
Aug 11, 2020 63.75 65.21 63.72 64.07 6,094,492 +1.93(+3.11%)
Aug 10, 2020 60.53 62.48 60.51 62.14 3,765,081 +1.64(+2.71%)
Aug 07, 2020 59.56 60.53 58.94 60.49 4,202,939 +1.14(+1.92%)
Aug 06, 2020 59.25 59.54 58.85 59.36 2,260,586 +0.39(+0.66%)
Aug 05, 2020 57.54 59.22 57.23 58.96 3,490,398 +2.52(+4.46%)
Aug 04, 2020 57.23 57.99 55.97 56.45 3,841,179 -0.77(-1.34%)
Aug 03, 2020 56.85 58.02 56.71 57.21 3,098,117 +0.69(+1.23%)
Jul 31, 2020 56.79 56.80 55.40 56.52 3,809,404 -0.58(-1.02%)
Jul 30, 2020 57.23 57.36 56.19 57.10 2,307,722 -0.99(-1.71%)
Jul 29, 2020 57.20 58.23 56.89 58.10 3,016,127 +1.34(+2.36%)
Jul 28, 2020 57.50 57.81 56.69 56.76 2,568,617 -1.04(-1.80%)
Jul 27, 2020 57.57 57.98 57.20 57.80 2,739,020 +0.05(+0.08%)
Jul 24, 2020 58.29 58.64 57.64 57.75 1,566,351 -0.59(-1.02%)
Jul 23, 2020 58.24 58.64 58.00 58.34 1,820,434 +0.05(+0.08%)
Jul 22, 2020 57.92 58.35 57.59 58.30 2,351,443 +0.15(+0.27%)
Jul 21, 2020 57.52 58.56 57.42 58.14 2,752,797 +1.31(+2.31%)
Jul 20, 2020 57.27 57.77 56.55 56.83 2,124,582 -1.08(-1.86%)
Jul 17, 2020 57.98 58.26 57.61 57.91 2,294,397 +0.36(+0.62%)
Jul 16, 2020 57.64 58.42 57.23 57.55 2,735,536 -0.45(-0.77%)
Jul 15, 2020 57.86 58.30 57.03 58.00 2,482,378 +1.40(+2.48%)
Jul 14, 2020 55.01 56.76 54.53 56.59 3,169,958 +1.15(+2.07%)
Jul 13, 2020 54.74 56.46 54.58 55.45 3,462,164 +0.97(+1.77%)
Jul 10, 2020 54.40 54.63 53.84 54.48 2,557,266 +0.27(+0.50%)
Jul 09, 2020 55.58 55.78 54.09 54.21 2,237,797 -1.48(-2.65%)
Jul 08, 2020 55.69 55.91 55.16 55.68 2,879,487 +0.25(+0.44%)
Jul 07, 2020 56.59 56.74 55.26 55.44 3,267,047 -1.54(-2.70%)
Jul 06, 2020 57.31 57.46 56.35 56.98 2,790,864 +0.78(+1.40%)
Jul 02, 2020 56.73 57.82 56.14 56.19 2,553,646 +0.40(+0.72%)
Jul 01, 2020 56.59 56.81 55.53 55.79 2,727,926 -0.75(-1.32%)
Jun 30, 2020 55.82 56.78 55.53 56.54 2,841,461 +0.59(+1.06%)
Jun 29, 2020 55.40 55.95 55.03 55.95 2,195,901 +1.38(+2.52%)
Jun 26, 2020 54.59 55.03 54.02 54.57 4,895,439 -0.44(-0.80%)
Jun 25, 2020 54.05 55.06 53.48 55.01 2,564,715 +0.66(+1.21%)
Jun 24, 2020 55.60 55.76 54.23 54.35 4,275,206 -2.00(-3.54%)
Jun 23, 2020 56.77 57.05 56.13 56.35 2,282,292 +0.35(+0.62%)
Jun 22, 2020 56.01 56.38 54.93 56.00 3,010,989 -0.49(-0.87%)
Jun 19, 2020 57.04 57.04 55.12 56.49 10,614,702 +0.54(+0.96%)
Jun 18, 2020 56.33 57.24 55.66 55.96 2,957,347 -1.09(-1.92%)
Jun 17, 2020 58.01 58.10 56.96 57.05 2,375,549 -0.79(-1.37%)
Jun 16, 2020 59.39 59.59 56.99 57.84 3,186,720 +1.08(+1.91%)
Jun 15, 2020 54.13 57.29 53.97 56.76 3,024,767 +0.84(+1.50%)
Jun 12, 2020 57.15 57.25 54.47 55.92 3,365,840 +0.81(+1.47%)
Jun 11, 2020 57.10 57.57 55.05 55.11 4,592,780 -4.94(-8.23%)
Jun 10, 2020 61.29 61.29 59.71 60.05 4,078,861 -1.49(-2.41%)
Jun 09, 2020 61.71 62.09 60.89 61.53 3,395,339 -1.66(-2.63%)
Jun 08, 2020 61.98 63.26 61.78 63.19 4,227,988 +2.03(+3.32%)
Jun 05, 2020 60.20 61.52 59.65 61.16 4,770,477 +3.62(+6.29%)
Jun 04, 2020 56.93 57.57 56.43 57.54 2,859,707 +0.19(+0.33%)
Jun 03, 2020 56.73 57.57 56.51 57.35 3,277,850 +1.61(+2.89%)
Jun 02, 2020 55.46 56.23 55.10 55.74 2,830,623 +0.68(+1.24%)
Jun 01, 2020 55.43 55.81 54.80 55.05 2,517,766 -0.57(-1.02%)
May 29, 2020 54.99 55.83 54.26 55.62 5,171,034 -0.01(-0.02%)
May 28, 2020 56.79 56.89 55.15 55.63 3,371,852 -0.78(-1.39%)
May 27, 2020 55.63 56.55 55.05 56.41 4,650,458 +2.39(+4.42%)
May 26, 2020 53.10 54.37 52.67 54.02 3,797,881 +3.10(+6.09%)
May 22, 2020 51.38 51.53 50.46 50.92 4,642,663 -0.35(-0.68%)
May 21, 2020 51.84 51.99 50.98 51.27 2,855,695 -0.51(-0.99%)
May 20, 2020 51.51 52.59 51.45 51.78 3,531,553 +1.01(+1.99%)
May 19, 2020 51.07 52.10 50.48 50.77 2,932,315 -0.66(-1.28%)
May 18, 2020 50.10 51.80 50.10 51.43 4,724,286 +3.17(+6.57%)
May 15, 2020 48.26 49.64 48.15 48.25 9,106,058 -0.40(-0.82%)
May 14, 2020 45.76 48.70 45.60 48.65 5,176,708 +1.80(+3.85%)
May 13, 2020 48.05 48.20 46.37 46.85 4,042,724 -1.39(-2.88%)
May 12, 2020 50.78 51.08 48.22 48.24 3,205,785 -2.33(-4.61%)
May 11, 2020 50.79 50.90 49.89 50.57 4,057,269 -0.07(-0.14%)
May 08, 2020 50.86 50.96 50.28 50.64 3,254,791 +0.76(+1.52%)
May 07, 2020 50.42 50.78 49.70 49.88 3,061,756 +0.61(+1.25%)
May 06, 2020 49.20 49.77 48.54 49.27 3,985,332 -0.11(-0.22%)
May 05, 2020 50.05 50.32 49.29 49.38 3,460,873 +0.37(+0.76%)
May 04, 2020 48.01 49.03 47.17 49.01 4,713,802 +0.45(+0.93%)
May 01, 2020 50.43 50.54 48.19 48.56 4,537,388 -2.92(-5.68%)
Apr 30, 2020 52.48 52.66 51.20 51.48 5,326,114 -1.84(-3.45%)
Apr 29, 2020 53.26 53.86 52.70 53.32 3,214,847 +1.39(+2.68%)
Apr 28, 2020 51.79 52.73 50.71 51.93 4,401,591 +1.35(+2.68%)
Apr 27, 2020 48.74 50.98 48.74 50.58 3,159,530 +1.99(+4.11%)
Apr 24, 2020 48.32 48.92 47.50 48.58 5,597,430 +0.82(+1.72%)
Apr 23, 2020 47.48 48.92 47.48 47.76 5,238,782 +0.72(+1.54%)
Apr 22, 2020 47.25 47.59 46.66 47.04 4,128,219 +1.21(+2.64%)
Apr 21, 2020 45.13 46.45 44.34 45.83 8,144,288 -0.14(-0.29%)
Apr 20, 2020 44.49 46.73 43.91 45.97 5,956,026 +0.34(+0.75%)
Apr 17, 2020 44.21 45.78 44.21 45.62 5,934,973 +2.86(+6.69%)
Apr 16, 2020 43.29 43.56 41.83 42.76 6,007,913 -0.49(-1.13%)
Apr 15, 2020 44.00 44.37 42.05 43.25 4,456,036 -2.33(-5.11%)
Apr 14, 2020 47.23 47.26 45.04 45.58 4,289,761 -0.63(-1.37%)
Apr 13, 2020 46.44 46.58 45.15 46.21 4,002,428 -0.53(-1.14%)
Apr 09, 2020 48.30 49.77 45.63 46.74 4,407,555 -0.29(-0.61%)
Apr 08, 2020 45.71 47.74 45.71 47.03 4,123,875 +1.63(+3.60%)
Apr 07, 2020 47.21 48.21 45.30 45.40 5,136,535 +0.81(+1.82%)
Apr 06, 2020 43.74 44.95 43.18 44.58 4,265,041 +3.31(+8.03%)
Apr 03, 2020 43.13 43.95 40.96 41.27 5,249,807 -1.81(-4.21%)
Apr 02, 2020 41.11 43.91 41.02 43.09 6,330,030 +1.83(+4.44%)
Apr 01, 2020 40.46 41.45 39.31 41.25 5,103,597 -1.76(-4.09%)
Mar 31, 2020 41.80 43.45 41.71 43.01 5,534,591 +0.92(+2.19%)
Mar 30, 2020 41.49 42.41 40.86 42.09 5,061,826 +0.95(+2.30%)
Mar 27, 2020 41.69 42.46 40.71 41.15 5,771,132 -2.91(-6.60%)
Mar 26, 2020 43.95 44.56 41.73 44.05 7,344,389 +1.07(+2.50%)
Mar 25, 2020 40.40 45.08 39.90 42.98 7,097,559 +2.99(+7.47%)
Mar 24, 2020 36.91 40.39 36.25 39.99 6,312,187 +5.61(+16.33%)
Mar 23, 2020 38.67 38.82 34.08 34.37 8,359,572 -5.43(-13.63%)
Mar 20, 2020 41.98 43.44 39.01 39.80 8,168,385 -1.74(-4.19%)
Mar 19, 2020 36.58 43.30 35.48 41.54 7,755,654 +4.41(+11.86%)
Mar 18, 2020 39.95 40.22 34.30 37.14 11,465,576 -5.67(-13.24%)
Mar 17, 2020 43.02 43.33 40.77 42.81 9,502,573 +0.42(+0.98%)
Mar 16, 2020 40.55 43.74 39.21 42.39 11,702,858 -3.04(-6.70%)
Mar 13, 2020 44.05 45.43 40.89 45.43 13,501,830 +3.75(+8.99%)
Mar 12, 2020 42.91 46.81 40.73 41.69 9,964,077 -5.38(-11.43%)
Mar 11, 2020 46.63 47.93 45.98 47.07 13,097,361 -1.55(-3.19%)
Mar 10, 2020 47.41 48.62 44.93 48.62 11,934,780 +3.16(+6.95%)
Mar 09, 2020 49.65 51.45 45.43 45.46 13,970,317 -10.63(-18.96%)
Mar 06, 2020 56.71 57.83 55.26 56.09 8,553,673 -2.34(-4.00%)
Mar 05, 2020 58.23 60.03 58.01 58.43 5,198,791 -1.75(-2.91%)
Mar 04, 2020 58.42 60.43 58.14 60.18 4,778,356 +2.64(+4.60%)
Mar 03, 2020 59.78 61.29 57.06 57.54 5,696,494 -2.31(-3.86%)
Mar 02, 2020 58.26 60.06 57.34 59.85 5,292,313 +1.98(+3.42%)
Feb 28, 2020 56.37 57.97 56.07 57.87 7,182,564 -0.24(-0.42%)
Feb 27, 2020 58.72 61.12 58.11 58.12 5,140,441 -2.03(-3.38%)
Feb 26, 2020 60.72 61.93 60.09 60.15 5,316,101 +0.03(+0.05%)
Feb 25, 2020 62.62 62.91 59.87 60.12 4,797,018 -2.34(-3.74%)
Feb 24, 2020 62.80 63.14 62.29 62.46 3,979,121 -2.62(-4.02%)
Feb 21, 2020 64.52 65.08 64.09 65.08 2,872,826 +0.06(+0.10%)
Feb 20, 2020 64.78 65.73 64.55 65.01 2,590,237 +0.14(+0.22%)
Feb 19, 2020 64.88 65.52 64.62 64.87 3,280,614 +0.38(+0.59%)
Feb 18, 2020 65.23 65.64 63.82 64.49 4,755,047 -1.87(-2.82%)
Feb 14, 2020 65.95 66.36 65.55 66.36 3,098,482 +0.33(+0.51%)
Feb 13, 2020 67.12 67.24 65.35 66.02 3,932,464 -1.59(-2.35%)
Feb 12, 2020 66.85 67.77 66.63 67.61 3,744,729 +1.41(+2.13%)
Feb 11, 2020 66.24 66.96 66.09 66.20 3,044,203 +0.39(+0.60%)
Feb 10, 2020 65.87 66.14 65.25 65.81 3,070,156 -0.34(-0.52%)
Feb 07, 2020 67.20 67.20 66.01 66.15 2,546,743 -1.33(-1.97%)
Feb 06, 2020 68.72 68.72 67.18 67.48 2,499,916 -0.68(-1.00%)
Feb 05, 2020 66.89 68.29 66.84 68.16 4,398,603 +2.48(+3.78%)
Feb 04, 2020 66.84 67.04 65.43 65.68 4,216,563 +0.57(+0.88%)
Feb 03, 2020 64.65 65.77 64.33 65.10 4,386,705 +0.87(+1.35%)
Jan 31, 2020 65.74 66.09 63.85 64.23 4,806,215 -1.97(-2.98%)
Jan 30, 2020 65.46 66.23 65.15 66.20 2,965,705 -0.07(-0.11%)
Jan 29, 2020 67.24 67.25 66.24 66.28 3,443,148 -0.47(-0.70%)
Jan 28, 2020 66.46 67.15 66.00 66.74 4,783,756 +0.62(+0.94%)
Jan 27, 2020 67.29 67.46 66.11 66.12 3,976,720 -2.65(-3.86%)
Jan 24, 2020 69.79 69.79 68.36 68.78 2,272,519 -0.80(-1.15%)
Jan 23, 2020 68.70 69.68 68.18 69.58 2,029,207 +0.51(+0.74%)
Jan 22, 2020 69.75 69.76 68.93 69.06 3,372,602 -0.21(-0.30%)
Jan 21, 2020 69.43 69.62 68.76 69.27 3,508,762 -0.48(-0.68%)
Jan 17, 2020 69.80 70.28 69.64 69.75 5,585,058 -0.08(-0.12%)
Jan 16, 2020 69.13 69.84 69.06 69.83 2,719,711 +1.09(+1.58%)
Jan 15, 2020 68.93 69.30 68.44 68.74 2,640,735 -0.19(-0.27%)
Jan 14, 2020 69.25 69.55 68.85 68.93 2,542,893 -0.47(-0.67%)
Jan 13, 2020 69.18 69.43 69.00 69.40 2,190,720 +0.40(+0.58%)
Jan 10, 2020 69.90 69.93 68.89 68.99 2,931,704 -0.77(-1.11%)
Jan 09, 2020 69.73 69.78 69.07 69.76 2,575,097 +0.26(+0.37%)
Jan 08, 2020 69.15 69.74 68.90 69.50 2,848,530 +0.24(+0.35%)
Jan 07, 2020 68.63 69.45 68.48 69.26 2,784,641 +0.17(+0.25%)
Jan 06, 2020 68.04 69.13 67.93 69.09 4,225,405 +0.56(+0.82%)
Jan 03, 2020 68.15 68.61 67.76 68.53 2,980,437 -0.95(-1.37%)
Jan 02, 2020 68.66 69.50 68.40 69.48 2,823,980 +1.09(+1.60%)
Dec 31, 2019 68.47 68.82 68.18 68.38 1,846,185 -0.16(-0.24%)
Dec 30, 2019 68.72 68.88 68.26 68.54 1,398,404 -0.06(-0.09%)
Dec 27, 2019 68.92 68.93 68.45 68.61 1,107,042 -0.14(-0.21%)
Dec 26, 2019 68.46 68.75 68.21 68.75 978,427 +0.51(+0.75%)
Dec 24, 2019 69.04 69.04 68.22 68.24 546,105 -0.62(-0.90%)
Dec 23, 2019 68.54 68.92 68.35 68.86 1,626,285 +0.47(+0.68%)
Dec 20, 2019 68.98 69.00 68.21 68.39 6,089,009 +0.16(+0.24%)
Dec 19, 2019 68.20 68.40 67.90 68.23 2,483,447 +0.04(+0.07%)
Dec 18, 2019 68.56 68.58 67.82 68.19 2,971,105 -0.10(-0.14%)
Dec 17, 2019 68.70 68.70 68.16 68.28 11,896,023 -0.01(-0.01%)
Dec 16, 2019 68.66 69.01 68.29 68.29 2,538,286 +0.16(+0.24%)
Dec 13, 2019 68.63 69.26 67.78 68.13 3,820,170 -0.89(-1.29%)
Dec 12, 2019 67.85 69.15 67.67 69.02 2,784,079 +1.11(+1.64%)
Dec 11, 2019 67.15 67.94 66.85 67.91 2,495,115 +1.06(+1.58%)
Dec 10, 2019 67.21 67.46 66.82 66.85 4,760,569 -0.55(-0.81%)
Dec 09, 2019 67.38 67.74 67.29 67.40 3,248,679 +0.06(+0.09%)
Dec 06, 2019 67.16 67.43 66.92 67.33 3,443,461 +1.00(+1.50%)
Dec 05, 2019 66.35 66.46 65.80 66.34 3,312,067 +0.43(+0.65%)
Dec 04, 2019 65.70 66.53 65.54 65.91 2,747,310 +0.80(+1.23%)
Dec 03, 2019 65.16 65.33 64.47 65.11 3,092,108 -0.67(-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.