Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 57.17 57.79 56.81 57.76 4,392,391 +1.02(+1.80%)
Jan 31, 2019 56.98 57.12 56.39 56.74 6,933,293 -0.19(-0.33%)
Jan 30, 2019 55.70 57.11 55.54 56.93 6,741,841 +1.96(+3.56%)
Jan 29, 2019 54.64 55.09 54.33 54.97 3,692,499 +0.88(+1.63%)
Jan 28, 2019 54.74 54.79 53.75 54.09 4,989,631 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.17 55.42 2,377,577 +0.78(+1.43%)
Jan 24, 2019 54.08 54.70 53.97 54.64 3,431,942 +0.55(+1.03%)
Jan 23, 2019 54.78 55.08 53.68 54.08 3,448,271 -0.53(-0.97%)
Jan 22, 2019 54.73 54.83 53.80 54.61 6,686,673 -0.58(-1.05%)
Jan 18, 2019 54.12 55.56 54.12 55.19 5,201,108 +1.46(+2.71%)
Jan 17, 2019 52.85 54.05 52.74 53.73 5,935,350 +0.54(+1.01%)
Jan 16, 2019 53.30 53.40 53.03 53.20 3,060,276 -0.12(-0.23%)
Jan 15, 2019 53.62 53.72 52.94 53.32 3,057,152 -0.15(-0.28%)
Jan 14, 2019 53.27 53.75 53.02 53.47 3,107,783 -0.29(-0.53%)
Jan 11, 2019 53.64 53.87 53.22 53.75 2,596,919 -0.08(-0.14%)
Jan 10, 2019 52.69 54.15 52.69 53.83 3,273,035 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.98 53.21 4,192,526 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.58 4,560,931 +0.43(+0.83%)
Jan 07, 2019 52.00 52.71 51.55 52.15 6,917,141 +0.39(+0.75%)
Jan 04, 2019 51.31 51.91 50.92 51.76 6,534,702 +1.09(+2.16%)
Jan 03, 2019 51.43 52.13 50.47 50.67 6,795,025 -1.12(-2.16%)
Jan 02, 2019 50.96 51.84 50.74 51.78 3,855,869 +0.00(+0.00%)
Dec 31, 2018 51.45 51.89 51.21 51.78 4,787,692 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.06 51.25 4,917,151 -0.17(-0.34%)
Dec 27, 2018 49.84 51.42 49.62 51.42 6,592,179 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.67 6,289,348 +2.58(+5.37%)
Dec 24, 2018 48.82 49.27 48.05 48.09 4,291,892 -1.20(-2.43%)
Dec 21, 2018 49.14 50.24 49.05 49.29 11,775,157 +0.15(+0.30%)
Dec 20, 2018 49.59 49.95 48.69 49.14 7,247,295 -0.85(-1.70%)
Dec 19, 2018 50.69 51.95 49.50 49.99 5,874,630 -0.70(-1.39%)
Dec 18, 2018 51.31 51.97 50.38 50.69 6,877,479 -0.20(-0.39%)
Dec 17, 2018 52.09 52.18 50.50 50.89 7,524,857 -1.49(-2.85%)
Dec 14, 2018 52.11 52.81 51.97 52.38 7,098,578 -0.25(-0.48%)
Dec 13, 2018 53.27 53.44 52.43 52.63 7,474,579 -0.30(-0.57%)
Dec 12, 2018 52.58 53.86 52.49 52.94 8,650,085 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.48 53.98 3,573,578 -0.23(-0.43%)
Dec 10, 2018 54.15 54.64 52.98 54.21 4,685,688 -0.35(-0.64%)
Dec 07, 2018 55.37 56.22 54.42 54.56 6,037,056 -0.73(-1.32%)
Dec 06, 2018 55.62 55.76 53.77 55.29 8,768,724 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,554,570 -2.78(-4.66%)
Dec 03, 2018 60.13 60.62 59.28 59.68 5,779,658 +1.16(+1.98%)
Nov 30, 2018 58.20 58.63 57.56 58.52 4,000,435 +0.16(+0.28%)
Nov 29, 2018 58.72 58.88 58.05 58.35 3,557,783 -0.64(-1.09%)
Nov 28, 2018 58.07 58.99 57.39 58.99 2,605,533 +1.14(+1.98%)
Nov 27, 2018 57.63 58.13 57.15 57.85 2,488,655 +0.11(+0.20%)
Nov 26, 2018 57.44 58.15 57.06 57.74 3,535,743 +0.70(+1.23%)
Nov 23, 2018 57.63 57.77 56.90 57.04 2,179,349 -1.27(-2.18%)
Nov 21, 2018 58.31 58.31 58.31 0 +0.15(+0.25%)
Nov 20, 2018 58.88 59.03 57.82 58.16 3,866,131 -1.17(-1.97%)
Nov 19, 2018 60.05 60.10 58.67 59.33 6,085,603 -1.01(-1.67%)
Nov 16, 2018 59.34 60.94 59.27 60.34 5,460,835 +0.70(+1.18%)
Nov 15, 2018 57.75 60.00 57.49 59.64 4,978,484 +1.65(+2.84%)
Nov 14, 2018 58.10 59.36 57.50 57.99 5,566,938 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.19 57.44 5,669,334 -0.22(-0.37%)
Nov 12, 2018 58.89 59.19 57.53 57.65 5,498,934 -1.27(-2.16%)
Nov 09, 2018 59.23 59.82 58.41 58.93 4,923,406 -1.09(-1.82%)
Nov 08, 2018 59.35 60.45 59.35 60.02 6,209,757 -0.09(-0.16%)
Nov 07, 2018 61.16 61.24 59.00 60.11 7,571,443 -0.57(-0.94%)
Nov 06, 2018 58.08 61.09 57.80 60.68 5,334,777 +0.15(+0.26%)
Nov 05, 2018 60.15 61.07 59.99 60.53 4,857,735 +0.63(+1.05%)
Nov 02, 2018 60.80 61.05 59.44 59.90 5,376,113 -0.28(-0.47%)
Nov 01, 2018 58.84 60.45 58.71 60.18 4,574,024 +1.78(+3.05%)
Oct 31, 2018 59.03 59.81 58.36 58.40 4,191,696 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.93 58.34 3,365,004 +1.27(+2.23%)
Oct 29, 2018 57.99 58.79 56.31 57.07 4,064,329 +0.07(+0.12%)
Oct 26, 2018 56.98 57.94 56.41 57.00 4,076,571 -0.73(-1.27%)
Oct 25, 2018 57.52 58.20 57.21 57.73 4,245,295 +0.94(+1.65%)
Oct 24, 2018 59.31 59.52 56.63 56.79 5,987,263 -2.55(-4.29%)
Oct 23, 2018 60.02 60.05 58.55 59.34 6,446,181 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.49 61.71 3,122,775 -0.47(-0.76%)
Oct 19, 2018 62.43 63.13 61.89 62.18 3,698,366 -0.15(-0.23%)
Oct 18, 2018 63.37 63.89 61.89 62.33 3,594,390 -1.34(-2.11%)
Oct 17, 2018 63.21 63.93 62.56 63.67 4,225,245 +0.37(+0.58%)
Oct 16, 2018 62.09 63.38 61.90 63.30 4,040,091 +1.85(+3.01%)
Oct 15, 2018 61.72 62.14 61.45 61.45 2,974,325 -0.43(-0.70%)
Oct 12, 2018 62.58 62.65 61.26 61.88 4,185,244 +0.62(+1.01%)
Oct 11, 2018 62.89 63.32 61.10 61.26 5,052,537 -1.85(-2.93%)
Oct 10, 2018 65.34 65.38 63.06 63.11 4,878,370 -2.26(-3.46%)
Oct 09, 2018 66.91 67.02 65.17 65.37 4,228,981 -1.65(-2.46%)
Oct 08, 2018 66.66 67.19 66.19 67.02 3,152,253 -0.14(-0.20%)
Oct 05, 2018 67.33 67.67 66.65 67.16 4,784,282 -0.09(-0.13%)
Oct 04, 2018 67.60 68.57 66.82 67.25 3,802,676 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.02 67.56 3,014,432 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.36 66.99 4,749,682 +0.19(+0.28%)
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.