Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.28 88.20 87.05 87.77 1,359,535 +0.29(+0.33%)
Dec 30, 2021 87.91 88.42 87.34 87.48 1,273,403 -0.27(-0.31%)
Dec 29, 2021 87.37 88.04 87.11 87.75 1,519,158 +0.06(+0.06%)
Dec 28, 2021 87.20 87.90 87.18 87.70 1,346,776 +0.68(+0.78%)
Dec 27, 2021 86.23 87.12 86.21 87.02 1,722,793 +0.84(+0.98%)
Dec 23, 2021 85.20 86.58 85.13 86.18 2,508,090 +1.33(+1.57%)
Dec 22, 2021 85.62 86.24 84.54 84.85 3,829,304 -1.10(-1.27%)
Dec 21, 2021 85.13 86.11 85.10 85.94 2,983,283 +1.48(+1.75%)
Dec 20, 2021 84.30 84.97 83.59 84.46 3,221,399 -1.16(-1.36%)
Dec 17, 2021 87.96 88.20 85.36 85.62 7,030,499 -3.02(-3.41%)
Dec 16, 2021 88.60 89.55 88.02 88.64 3,118,871 +1.10(+1.25%)
Dec 15, 2021 86.42 87.71 86.06 87.55 2,701,867 +1.30(+1.51%)
Dec 14, 2021 86.47 87.62 85.76 86.24 3,394,586 -0.93(-1.06%)
Dec 13, 2021 87.55 87.85 86.76 87.17 2,767,629 -0.25(-0.28%)
Dec 10, 2021 87.20 87.78 86.75 87.41 3,053,929 +0.57(+0.65%)
Dec 09, 2021 86.95 87.56 86.68 86.85 2,165,151 -0.46(-0.53%)
Dec 08, 2021 87.26 87.64 86.89 87.31 2,399,968 +0.24(+0.27%)
Dec 07, 2021 86.71 87.73 86.41 87.07 3,661,049 +1.22(+1.42%)
Dec 06, 2021 86.16 86.99 85.19 85.86 2,746,440 +0.62(+0.73%)
Dec 03, 2021 85.73 86.31 84.30 85.23 3,079,646 -0.09(-0.11%)
Dec 02, 2021 82.78 85.95 82.64 85.33 4,544,694 +3.39(+4.14%)
Dec 01, 2021 84.87 85.39 81.87 81.94 5,062,590 -0.99(-1.20%)
Nov 30, 2021 84.97 85.65 82.71 82.93 6,302,449 -2.85(-3.32%)
Nov 29, 2021 86.21 87.03 85.19 85.78 3,622,865 +0.52(+0.61%)
Nov 26, 2021 86.60 86.63 84.87 85.26 2,931,355 -3.70(-4.16%)
Nov 24, 2021 88.73 89.83 88.72 88.96 2,900,523 -0.23(-0.25%)
Nov 23, 2021 89.20 89.74 88.73 89.19 3,282,991 +0.03(+0.03%)
Nov 22, 2021 88.81 90.62 88.61 89.16 5,532,511 +1.04(+1.18%)
Nov 19, 2021 89.09 89.60 88.10 88.12 4,257,945 -1.16(-1.30%)
Nov 18, 2021 89.06 89.75 89.25 89.28 5,398,033 +0.25(+0.28%)
Nov 17, 2021 91.14 91.28 88.89 89.04 4,286,386 -1.79(-1.97%)
Nov 16, 2021 91.28 91.84 90.60 90.83 2,416,455 -0.16(-0.18%)
Nov 15, 2021 92.20 92.20 90.64 90.99 1,635,500 -0.98(-1.07%)
Nov 12, 2021 92.18 92.28 91.41 91.97 1,932,459 +0.12(+0.13%)
Nov 11, 2021 92.08 92.15 91.33 91.85 1,731,769 +0.25(+0.27%)
Nov 10, 2021 91.51 91.61 2,043,617 -0.44(-0.48%)
Nov 09, 2021 92.04 92.54 90.94 92.05 4,232,275 +0.25(+0.27%)
Nov 08, 2021 93.12 93.40 91.58 91.80 3,169,537 -0.17(-0.18%)
Nov 05, 2021 92.19 92.75 91.38 91.97 1,909,628 +0.72(+0.79%)
Nov 04, 2021 90.50 91.56 90.06 91.25 2,970,325 +1.77(+1.98%)
Nov 03, 2021 89.00 92.97 88.28 89.47 4,499,047 -4.58(-4.87%)
Nov 02, 2021 92.18 94.35 91.69 94.05 3,935,144 +2.11(+2.30%)
Nov 01, 2021 91.86 91.76 91.32 91.94 1,962,235 +0.84(+0.92%)
Oct 29, 2021 91.28 92.06 90.63 91.11 2,806,624 -0.47(-0.51%)
Oct 28, 2021 90.69 91.92 90.53 91.57 1,690,637 +1.28(+1.41%)
Oct 27, 2021 91.22 92.04 90.28 90.30 2,050,619 -0.89(-0.98%)
Oct 26, 2021 91.18 91.19 3,025,949 +0.52(+0.57%)
Oct 25, 2021 90.56 91.37 90.14 90.67 2,179,964 -0.08(-0.09%)
Oct 22, 2021 91.10 91.64 90.41 90.76 1,840,125 -0.01(-0.01%)
Oct 21, 2021 90.90 91.11 89.96 90.77 2,132,063 -0.58(-0.64%)
Oct 20, 2021 91.10 91.74 90.54 91.35 2,036,590 +0.80(+0.88%)
Oct 19, 2021 90.57 90.71 89.80 90.55 2,026,769 +0.61(+0.68%)
Oct 18, 2021 89.41 90.00 88.95 89.94 2,524,911 +0.04(+0.04%)
Oct 15, 2021 89.74 90.68 89.38 89.90 5,768,379 +0.92(+1.03%)
Oct 14, 2021 87.87 89.37 87.30 88.98 4,492,615 +2.70(+3.13%)
Oct 13, 2021 87.14 87.14 84.86 86.28 5,151,135 -0.42(-0.49%)
Oct 12, 2021 88.88 89.31 86.50 86.70 3,762,400 -1.75(-1.97%)
Oct 11, 2021 86.99 89.93 86.95 88.45 4,578,458 -2.31(-2.55%)
Oct 08, 2021 90.73 91.58 90.14 90.76 3,399,267 -0.66(-0.72%)
Oct 07, 2021 91.16 93.13 91.16 91.42 4,212,621 +1.60(+1.78%)
Oct 06, 2021 88.88 90.08 88.13 89.82 3,037,931 +0.15(+0.17%)
Oct 05, 2021 88.21 90.16 87.93 89.67 2,411,964 +1.73(+1.96%)
Oct 04, 2021 89.04 89.72 87.58 87.94 4,159,312 -1.43(-1.60%)
Oct 01, 2021 88.69 89.81 87.87 89.37 2,926,456 +0.90(+1.02%)
Sep 30, 2021 90.41 90.41 88.48 88.47 2,832,242 -1.35(-1.51%)
Sep 29, 2021 90.03 90.34 89.48 89.82 2,792,819 -0.03(-0.03%)
Sep 28, 2021 90.47 91.04 89.72 89.85 2,229,458 -1.00(-1.10%)
Sep 27, 2021 90.60 91.68 90.60 90.84 2,598,178 +0.39(+0.44%)
Sep 24, 2021 90.64 91.46 90.32 90.45 1,823,156 -0.61(-0.67%)
Sep 23, 2021 90.43 91.81 90.27 91.06 2,520,965 +1.37(+1.53%)
Sep 22, 2021 88.81 90.34 88.77 89.69 2,906,322 +1.68(+1.91%)
Sep 21, 2021 89.36 89.62 87.90 88.01 2,347,217 -0.90(-1.01%)
Sep 20, 2021 88.89 89.20 87.57 88.91 3,186,226 -1.68(-1.86%)
Sep 17, 2021 91.21 92.24 90.16 90.59 5,252,534 -2.18(-2.35%)
Sep 16, 2021 93.47 93.48 92.23 92.77 1,993,053 -0.52(-0.55%)
Sep 15, 2021 91.72 93.49 91.23 93.28 3,833,685 +1.58(+1.72%)
Sep 14, 2021 93.51 93.72 91.37 91.71 4,224,466 -1.42(-1.52%)
Sep 13, 2021 94.68 95.13 92.41 93.12 3,869,164 -0.87(-0.93%)
Sep 10, 2021 94.88 95.30 93.84 94.00 2,589,512 +0.01(+0.01%)
Sep 09, 2021 97.03 97.03 93.83 93.99 4,468,152 -2.84(-2.93%)
Sep 08, 2021 96.92 97.37 96.26 96.82 2,194,481 -0.54(-0.55%)
Sep 07, 2021 98.67 98.69 97.33 97.36 1,834,513 -1.61(-1.62%)
Sep 03, 2021 99.37 99.54 98.52 98.97 2,138,750 -0.30(-0.30%)
Sep 02, 2021 98.21 99.27 98.10 99.27 1,835,032 +1.55(+1.59%)
Sep 01, 2021 99.25 99.48 97.38 97.72 3,155,952 -1.36(-1.37%)
Aug 31, 2021 98.99 99.19 98.14 99.08 3,611,817 +0.22(+0.22%)
Aug 30, 2021 98.61 99.47 98.06 98.86 1,817,661 +0.47(+0.48%)
Aug 27, 2021 98.15 98.64 98.13 98.39 2,133,444 +0.59(+0.61%)
Aug 26, 2021 97.80 98.19 97.50 97.80 1,323,169 -0.06(-0.06%)
Aug 25, 2021 96.85 98.24 96.64 97.86 1,892,680 +0.73(+0.75%)
Aug 24, 2021 96.66 97.71 96.66 97.13 1,642,171 +0.77(+0.80%)
Aug 23, 2021 96.15 97.13 96.15 96.36 1,901,787 +0.85(+0.88%)
Aug 20, 2021 94.91 96.01 94.91 95.51 1,479,676 +0.44(+0.46%)
Aug 19, 2021 94.63 95.75 93.71 95.07 3,002,775 -0.38(-0.39%)
Aug 18, 2021 96.04 96.75 95.34 95.44 1,423,073 -1.01(-1.05%)
Aug 17, 2021 96.70 97.06 95.50 96.46 2,136,614 -0.87(-0.90%)
Aug 16, 2021 97.13 97.50 96.33 97.33 1,426,290 -0.09(-0.10%)
Aug 13, 2021 97.61 97.84 97.00 97.43 1,260,295 -0.35(-0.36%)
Aug 12, 2021 97.39 97.90 96.79 97.77 2,044,899 +0.31(+0.32%)
Aug 11, 2021 96.33 97.53 96.08 97.46 2,538,979 +1.13(+1.17%)
Aug 10, 2021 94.86 96.48 94.52 96.33 2,404,558 +1.79(+1.89%)
Aug 09, 2021 94.75 94.82 94.04 94.54 1,406,533 -0.26(-0.28%)
Aug 06, 2021 95.29 95.65 94.36 94.80 1,827,576 +0.36(+0.38%)
Aug 05, 2021 94.77 95.39 94.11 94.45 2,232,336 +0.80(+0.86%)
Aug 04, 2021 91.31 95.16 91.31 93.65 2,063,464 -0.90(-0.95%)
Aug 03, 2021 93.54 94.66 92.69 94.54 2,346,639 +1.35(+1.44%)
Aug 02, 2021 95.00 95.72 93.11 93.20 2,108,242 -1.09(-1.16%)
Jul 30, 2021 93.24 94.42 92.96 94.29 3,003,635 +0.83(+0.89%)
Jul 29, 2021 92.94 93.65 92.11 93.46 2,616,993 +1.53(+1.67%)
Jul 28, 2021 91.80 92.45 90.71 91.93 1,864,354 +0.02(+0.02%)
Jul 27, 2021 91.37 92.65 90.80 91.91 1,622,047 +0.00(+0.00%)
Jul 26, 2021 92.04 92.71 91.42 91.91 1,346,585 -0.13(-0.14%)
Jul 23, 2021 91.56 92.20 90.89 92.04 1,772,967 +0.97(+1.07%)
Jul 22, 2021 92.05 92.06 90.89 91.07 1,230,991 -0.78(-0.84%)
Jul 21, 2021 91.24 92.09 91.02 91.84 1,925,703 +1.07(+1.17%)
Jul 20, 2021 87.80 90.98 87.74 90.78 3,568,679 +3.10(+3.54%)
Jul 19, 2021 89.40 89.76 87.22 87.67 4,060,760 -3.22(-3.55%)
Jul 16, 2021 92.52 92.61 90.69 90.90 4,880,178 -1.18(-1.28%)
Jul 15, 2021 91.22 92.38 91.03 92.08 2,143,173 +0.43(+0.47%)
Jul 14, 2021 91.78 92.43 91.48 91.65 3,012,180 +0.24(+0.27%)
Jul 13, 2021 92.16 92.16 91.27 91.40 2,365,288 -0.76(-0.82%)
Jul 12, 2021 91.22 92.33 90.42 92.16 2,503,291 +0.93(+1.02%)
Jul 09, 2021 91.04 91.72 90.85 91.22 2,293,789 +1.48(+1.65%)
Jul 08, 2021 89.16 90.26 88.51 89.75 1,775,245 -0.97(-1.07%)
Jul 07, 2021 89.21 90.88 89.09 90.72 2,293,634 +1.28(+1.43%)
Jul 06, 2021 90.94 90.94 88.57 89.44 2,446,593 -1.63(-1.79%)
Jul 02, 2021 90.57 91.32 90.05 91.07 1,441,827 +0.49(+0.54%)
Jul 01, 2021 90.66 91.21 90.39 90.58 2,038,066 +0.64(+0.71%)
Jun 30, 2021 88.28 90.12 88.28 89.94 2,442,900 +1.45(+1.64%)
Jun 29, 2021 89.66 90.16 88.28 88.50 3,647,902 -0.32(-0.36%)
Jun 28, 2021 89.94 89.97 88.47 88.81 1,847,175 -0.91(-1.01%)
Jun 25, 2021 89.50 90.17 89.22 89.72 2,221,529 +0.61(+0.68%)
Jun 24, 2021 88.76 89.18 87.98 89.11 2,765,994 +0.79(+0.90%)
Jun 23, 2021 88.89 89.74 88.27 88.32 2,391,379 -0.26(-0.30%)
Jun 22, 2021 88.55 89.27 87.82 88.58 2,202,401 -0.14(-0.16%)
Jun 21, 2021 87.12 88.86 86.93 88.72 2,760,816 +2.49(+2.88%)
Jun 18, 2021 86.25 87.15 86.05 86.23 5,606,691 -1.64(-1.86%)
Jun 17, 2021 91.88 91.88 87.72 87.87 3,507,705 -3.94(-4.30%)
Jun 16, 2021 92.08 92.50 91.20 91.81 3,774,601 -0.35(-0.38%)
Jun 15, 2021 91.23 92.20 90.82 92.16 3,902,666 +1.15(+1.26%)
Jun 14, 2021 90.32 91.04 89.90 91.01 2,672,048 +0.33(+0.36%)
Jun 11, 2021 91.53 91.66 90.27 90.68 2,294,439 -0.52(-0.57%)
Jun 10, 2021 92.04 92.41 91.08 91.21 2,245,955 -0.29(-0.32%)
Jun 09, 2021 91.85 91.93 91.09 91.50 1,973,002 -0.57(-0.62%)
Jun 08, 2021 91.48 92.61 90.84 92.07 2,988,589 +0.60(+0.65%)
Jun 07, 2021 91.93 91.97 90.91 91.47 2,050,761 -0.32(-0.35%)
Jun 04, 2021 91.59 92.28 91.36 91.79 1,894,037 +0.66(+0.73%)
Jun 03, 2021 90.94 91.56 90.34 91.12 2,045,227 +0.02(+0.02%)
Jun 02, 2021 90.81 91.20 90.16 91.10 2,464,655 +0.36(+0.39%)
Jun 01, 2021 90.57 90.88 89.98 90.75 2,576,298 +1.32(+1.47%)
May 28, 2021 89.48 89.72 88.75 89.43 2,734,385 +0.22(+0.25%)
May 27, 2021 88.35 89.40 87.95 89.21 4,060,929 +2.00(+2.29%)
May 26, 2021 87.23 87.62 86.55 87.21 2,121,138 -0.09(-0.11%)
May 25, 2021 87.87 88.44 87.15 87.30 2,130,495 -0.56(-0.64%)
May 24, 2021 87.99 88.35 87.21 87.86 2,003,894 +0.34(+0.38%)
May 21, 2021 87.83 88.44 86.86 87.52 2,591,386 +0.20(+0.22%)
May 20, 2021 87.43 87.64 86.73 87.33 2,296,247 +0.11(+0.13%)
May 19, 2021 86.59 87.24 85.75 87.22 2,943,803 -0.84(-0.96%)
May 18, 2021 89.37 89.62 87.93 88.06 2,132,999 -1.21(-1.36%)
May 17, 2021 89.47 89.77 88.72 89.27 2,466,826 -0.30(-0.33%)
May 14, 2021 89.10 89.88 88.75 89.57 2,078,183 +1.06(+1.19%)
May 13, 2021 86.84 88.89 86.74 88.51 2,460,089 +1.74(+2.01%)
May 12, 2021 88.48 88.72 86.62 86.77 4,378,465 -1.78(-2.01%)
May 11, 2021 87.48 88.91 87.16 88.55 3,613,232 -0.11(-0.13%)
May 10, 2021 88.86 90.07 88.65 88.66 2,536,334 +0.31(+0.35%)
May 07, 2021 87.06 88.55 86.08 88.35 3,674,546 +1.24(+1.42%)
May 06, 2021 85.07 87.25 84.60 87.12 4,607,344 +2.63(+3.11%)
May 05, 2021 84.21 84.95 82.76 84.48 5,346,352 -0.20(-0.24%)
May 04, 2021 84.13 84.84 83.27 84.69 3,326,700 +0.17(+0.20%)
May 03, 2021 85.21 85.45 84.30 84.52 2,578,083 +0.41(+0.49%)
Apr 30, 2021 85.63 85.94 83.78 84.11 2,730,304 -2.14(-2.48%)
Apr 29, 2021 86.31 86.36 85.41 86.25 1,733,869 +0.66(+0.77%)
Apr 28, 2021 85.62 86.16 85.31 85.59 1,558,933 -0.07(-0.09%)
Apr 27, 2021 85.79 85.90 84.95 85.67 2,071,679 +0.03(+0.03%)
Apr 26, 2021 86.23 86.98 85.60 85.64 2,417,040 -0.31(-0.36%)
Apr 23, 2021 85.43 86.33 84.91 85.94 2,554,086 +0.87(+1.03%)
Apr 22, 2021 85.95 85.95 84.98 85.07 2,717,566 -0.55(-0.64%)
Apr 21, 2021 84.22 85.75 84.06 85.62 2,553,703 +1.19(+1.41%)
Apr 20, 2021 84.97 85.24 83.57 84.43 2,932,968 -0.89(-1.05%)
Apr 19, 2021 85.70 86.13 84.69 85.32 2,724,720 -0.38(-0.44%)
Apr 16, 2021 86.16 86.70 85.34 85.70 2,655,858 +0.45(+0.52%)
Apr 15, 2021 85.67 85.80 84.44 85.26 3,284,452 +0.17(+0.20%)
Apr 14, 2021 84.16 85.35 84.10 85.09 3,108,584 +0.85(+1.00%)
Apr 13, 2021 85.04 85.19 83.62 84.24 2,935,155 -1.28(-1.50%)
Apr 12, 2021 85.42 85.86 85.13 85.53 2,429,848 +0.07(+0.08%)
Apr 09, 2021 85.02 86.10 84.52 85.46 3,503,168 +0.84(+0.99%)
Apr 08, 2021 84.62 84.78 83.69 84.62 2,605,893 -0.05(-0.05%)
Apr 07, 2021 84.88 85.46 84.20 84.67 3,063,221 -0.35(-0.42%)
Apr 06, 2021 85.36 86.10 84.71 85.02 3,059,642 -0.13(-0.15%)
Apr 05, 2021 84.74 86.03 84.73 85.15 3,936,214 +1.12(+1.33%)
Apr 01, 2021 83.82 84.23 83.24 84.04 3,613,116 +0.18(+0.21%)
Mar 31, 2021 84.72 85.19 83.67 83.86 3,824,868 -0.86(-1.01%)
Mar 30, 2021 85.07 85.43 84.26 84.72 2,795,477 -0.08(-0.10%)
Mar 29, 2021 84.62 85.75 84.36 84.80 3,514,958 -0.32(-0.37%)
Mar 26, 2021 83.74 85.24 83.26 85.12 4,403,516 +2.21(+2.67%)
Mar 25, 2021 81.45 83.14 80.63 82.90 2,320,430 +1.05(+1.28%)
Mar 24, 2021 81.80 83.58 81.80 81.85 2,331,181 +0.78(+0.96%)
Mar 23, 2021 82.22 83.40 80.73 81.07 2,843,032 -1.98(-2.38%)
Mar 22, 2021 82.43 83.55 81.60 83.05 2,365,743 +0.80(+0.97%)
Mar 19, 2021 82.70 83.12 81.11 82.25 11,763,580 -0.90(-1.08%)
Mar 18, 2021 84.02 85.34 82.93 83.16 2,475,973 -0.99(-1.17%)
Mar 17, 2021 82.83 84.30 82.73 84.14 2,544,165 +1.36(+1.64%)
Mar 16, 2021 84.17 84.35 82.30 82.78 3,617,100 -1.73(-2.05%)
Mar 15, 2021 85.28 85.87 83.32 84.51 2,879,110 -1.19(-1.39%)
Mar 12, 2021 85.01 85.75 84.71 85.70 2,625,197 +0.83(+0.97%)
Mar 11, 2021 85.55 86.21 84.61 84.88 2,859,150 -0.38(-0.45%)
Mar 10, 2021 84.02 85.65 83.73 85.26 3,289,314 +1.60(+1.91%)
Mar 09, 2021 86.12 86.39 83.64 83.66 3,625,449 -1.98(-2.31%)
Mar 08, 2021 85.52 86.80 84.66 85.64 4,296,664 +1.01(+1.20%)
Mar 05, 2021 83.46 84.84 81.85 84.62 3,549,105 +2.37(+2.88%)
Mar 04, 2021 82.23 83.58 80.65 82.25 4,089,006 -0.04(-0.05%)
Mar 03, 2021 81.64 83.22 81.23 82.29 3,749,680 +0.84(+1.03%)
Mar 02, 2021 82.11 82.61 81.29 81.45 2,178,407 -0.75(-0.92%)
Mar 01, 2021 80.93 82.89 80.79 82.21 1,984,498 +2.36(+2.96%)
Feb 26, 2021 81.20 81.69 79.82 79.85 3,481,006 -1.33(-1.64%)
Feb 25, 2021 82.17 82.38 80.77 81.18 2,994,024 -1.52(-1.84%)
Feb 24, 2021 80.92 82.82 80.81 82.70 3,041,612 +2.02(+2.50%)
Feb 23, 2021 80.22 81.02 79.47 80.68 2,867,077 +0.59(+0.73%)
Feb 22, 2021 79.42 80.77 78.39 80.10 2,198,941 +0.67(+0.84%)
Feb 19, 2021 78.78 80.05 78.67 79.43 2,648,327 +0.99(+1.27%)
Feb 18, 2021 78.50 78.67 77.76 78.43 1,435,959 -0.46(-0.58%)
Feb 17, 2021 78.94 79.39 78.27 78.89 1,974,506 -0.19(-0.24%)
Feb 16, 2021 79.94 80.13 78.94 79.08 2,959,865 -0.24(-0.30%)
Feb 12, 2021 78.62 79.55 78.60 79.32 1,506,998 +0.16(+0.20%)
Feb 11, 2021 79.28 79.67 77.75 79.16 1,745,418 +0.56(+0.72%)
Feb 10, 2021 79.72 79.86 78.50 78.60 2,748,320 -0.78(-0.98%)
Feb 09, 2021 79.85 79.95 78.96 79.37 1,694,614 -0.57(-0.72%)
Feb 08, 2021 79.97 80.45 79.26 79.95 3,515,616 +0.38(+0.48%)
Feb 05, 2021 78.58 80.03 78.16 79.57 4,148,217 +1.80(+2.32%)
Feb 04, 2021 78.09 78.66 77.37 77.76 4,823,633 +0.44(+0.57%)
Feb 03, 2021 77.25 77.37 75.82 77.32 4,035,334 -0.09(-0.12%)
Feb 02, 2021 77.03 78.37 76.69 77.41 4,354,065 +2.74(+3.66%)
Feb 01, 2021 74.20 75.29 73.26 74.68 3,977,092 +1.36(+1.85%)
Jan 29, 2021 74.15 75.33 72.95 73.32 3,836,857 -1.60(-2.13%)
Jan 28, 2021 74.34 76.22 73.75 74.92 2,738,341 +1.44(+1.96%)
Jan 27, 2021 74.05 74.73 72.38 73.48 5,233,210 -2.19(-2.89%)
Jan 26, 2021 76.67 76.73 75.46 75.67 2,176,304 -0.55(-0.72%)
Jan 25, 2021 76.92 77.16 75.33 76.21 2,313,271 -1.16(-1.49%)
Jan 22, 2021 77.19 77.86 76.04 77.37 2,632,110 -0.49(-0.63%)
Jan 21, 2021 78.10 78.43 77.38 77.86 1,944,505 -0.12(-0.15%)
Jan 20, 2021 77.25 78.28 76.90 77.98 2,573,024 +0.89(+1.15%)
Jan 19, 2021 78.54 78.90 77.08 77.09 3,224,152 +0.63(+0.82%)
Jan 15, 2021 77.59 77.59 75.57 76.46 3,167,601 -0.55(-0.71%)
Jan 14, 2021 76.58 77.53 76.34 77.01 2,038,070 +0.65(+0.85%)
Jan 13, 2021 77.78 78.02 76.17 76.36 2,369,005 -1.23(-1.58%)
Jan 12, 2021 76.34 77.88 76.25 77.59 2,863,894 +1.25(+1.63%)
Jan 11, 2021 74.65 76.80 74.39 76.34 1,893,573 +0.74(+0.98%)
Jan 08, 2021 76.30 76.39 74.48 75.60 2,334,278 -0.23(-0.30%)
Jan 07, 2021 76.41 76.85 75.21 75.83 2,635,880 +0.04(+0.05%)
Jan 06, 2021 74.16 76.80 74.11 75.80 4,102,710 +2.47(+3.36%)
Jan 05, 2021 72.24 73.69 72.07 73.33 2,908,603 +1.25(+1.73%)
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.