Emerson Electric (NY: EMR )

103.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 59.71 59.79 59.33 59.50 3,008,512 -0.34(-0.57%)
Feb 27, 2019 59.54 59.94 59.32 59.84 1,648,378 +0.17(+0.29%)
Feb 26, 2019 59.68 60.09 59.62 59.66 2,405,229 -0.36(-0.60%)
Feb 25, 2019 60.24 60.49 59.86 60.02 3,190,967 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.85 2,697,414 +0.71(+1.20%)
Feb 21, 2019 59.52 59.68 58.99 59.14 2,902,419 -0.73(-1.22%)
Feb 20, 2019 59.38 59.99 59.26 59.87 4,408,970 +0.60(+1.02%)
Feb 19, 2019 59.36 59.55 58.88 59.27 2,839,936 -0.37(-0.61%)
Feb 15, 2019 58.61 59.70 58.39 59.64 4,468,620 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.04 4,993,876 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.95 59.30 3,661,556 +0.29(+0.50%)
Feb 12, 2019 58.55 59.22 58.26 59.00 3,124,774 +1.00(+1.72%)
Feb 11, 2019 57.96 58.16 57.63 58.00 3,120,164 +0.16(+0.27%)
Feb 08, 2019 57.22 57.91 56.99 57.85 5,228,389 +0.35(+0.60%)
Feb 07, 2019 57.64 57.92 57.12 57.50 4,568,003 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,729,501 +0.10(+0.16%)
Feb 05, 2019 57.30 58.32 56.51 57.99 7,910,821 -0.65(-1.11%)
Feb 04, 2019 57.86 58.75 57.45 58.64 7,690,639 +0.87(+1.50%)
Feb 01, 2019 57.17 57.80 56.82 57.77 4,391,949 +1.02(+1.80%)
Jan 31, 2019 56.99 57.13 56.40 56.75 6,932,596 -0.19(-0.33%)
Jan 30, 2019 55.71 57.11 55.54 56.94 6,741,163 +1.96(+3.56%)
Jan 29, 2019 54.64 55.10 54.34 54.98 3,692,128 +0.88(+1.63%)
Jan 28, 2019 54.75 54.80 53.76 54.09 4,989,129 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.18 55.42 2,377,338 +0.78(+1.43%)
Jan 24, 2019 54.09 54.71 53.97 54.64 3,431,597 +0.55(+1.03%)
Jan 23, 2019 54.79 55.08 53.69 54.09 3,447,924 -0.53(-0.97%)
Jan 22, 2019 54.74 54.83 53.81 54.62 6,686,000 -0.58(-1.05%)
Jan 18, 2019 54.12 55.57 54.12 55.20 5,200,585 +1.46(+2.71%)
Jan 17, 2019 52.86 54.05 52.74 53.74 5,934,753 +0.54(+1.01%)
Jan 16, 2019 53.31 53.40 53.04 53.20 3,059,968 -0.12(-0.23%)
Jan 15, 2019 53.63 53.72 52.94 53.32 3,056,845 -0.15(-0.28%)
Jan 14, 2019 53.28 53.76 53.03 53.47 3,107,471 -0.29(-0.53%)
Jan 11, 2019 53.64 53.88 53.23 53.76 2,596,658 -0.08(-0.14%)
Jan 10, 2019 52.69 54.16 52.69 53.83 3,272,705 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.99 53.22 4,192,104 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.59 4,560,472 +0.43(+0.83%)
Jan 07, 2019 52.01 52.72 51.56 52.15 6,916,445 +0.39(+0.75%)
Jan 04, 2019 51.31 51.92 50.92 51.76 6,534,045 +1.09(+2.16%)
Jan 03, 2019 51.43 52.14 50.47 50.67 6,794,342 -1.12(-2.16%)
Jan 02, 2019 50.97 51.85 50.74 51.79 3,855,481 +0.00(+0.00%)
Dec 31, 2018 51.46 51.90 51.22 51.79 4,787,210 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.07 51.25 4,916,657 -0.17(-0.34%)
Dec 27, 2018 49.85 51.43 49.62 51.43 6,591,516 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.68 6,288,715 +2.58(+5.37%)
Dec 24, 2018 48.83 49.27 48.06 48.10 4,291,460 -1.20(-2.43%)
Dec 21, 2018 49.15 50.25 49.06 49.29 11,773,972 +0.15(+0.30%)
Dec 20, 2018 49.60 49.95 48.70 49.15 7,246,565 -0.85(-1.70%)
Dec 19, 2018 50.70 51.95 49.50 50.00 5,874,039 -0.70(-1.38%)
Dec 18, 2018 51.31 51.98 50.39 50.70 6,876,787 -0.20(-0.39%)
Dec 17, 2018 52.09 52.19 50.51 50.90 7,524,100 -1.49(-2.85%)
Dec 14, 2018 52.12 52.81 51.97 52.39 7,097,864 -0.25(-0.48%)
Dec 13, 2018 53.27 53.45 52.44 52.64 7,473,827 -0.30(-0.57%)
Dec 12, 2018 52.59 53.86 52.50 52.94 8,649,215 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.49 53.98 3,573,218 -0.23(-0.43%)
Dec 10, 2018 54.16 54.64 52.99 54.22 4,685,216 -0.35(-0.64%)
Dec 07, 2018 55.38 56.23 54.42 54.56 6,036,449 -0.73(-1.32%)
Dec 06, 2018 55.63 55.77 53.77 55.29 8,767,842 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,553,810 -2.78(-4.66%)
Dec 03, 2018 60.14 60.63 59.29 59.69 5,779,077 +1.16(+1.98%)
Nov 30, 2018 58.20 58.64 57.57 58.52 4,000,033 +0.16(+0.28%)
Nov 29, 2018 58.72 58.89 58.06 58.36 3,557,425 -0.64(-1.09%)
Nov 28, 2018 58.07 59.00 57.40 59.00 2,605,271 +1.14(+1.98%)
Nov 27, 2018 57.64 58.13 57.15 57.86 2,488,404 +0.11(+0.20%)
Nov 26, 2018 57.45 58.16 57.07 57.74 3,535,387 +0.70(+1.23%)
Nov 23, 2018 57.63 57.78 56.90 57.04 2,179,130 -1.27(-2.18%)
Nov 21, 2018 58.32 58.32 58.32 0 +0.15(+0.25%)
Nov 20, 2018 58.89 59.04 57.82 58.17 3,865,742 -1.17(-1.97%)
Nov 19, 2018 60.06 60.10 58.68 59.34 6,084,990 -1.01(-1.67%)
Nov 16, 2018 59.35 60.94 59.28 60.34 5,460,286 +0.70(+1.18%)
Nov 15, 2018 57.75 60.01 57.49 59.64 4,977,983 +1.65(+2.84%)
Nov 14, 2018 58.11 59.36 57.51 58.00 5,566,378 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.20 57.44 5,668,763 -0.22(-0.37%)
Nov 12, 2018 58.90 59.19 57.54 57.66 5,498,380 -1.27(-2.16%)
Nov 09, 2018 59.23 59.83 58.42 58.93 4,922,911 -1.09(-1.82%)
Nov 08, 2018 59.35 60.46 59.35 60.03 6,209,132 -0.09(-0.16%)
Nov 07, 2018 61.16 61.25 59.01 60.12 7,570,680 -0.57(-0.94%)
Nov 06, 2018 58.09 61.09 57.81 60.69 5,334,240 +0.15(+0.26%)
Nov 05, 2018 60.16 61.08 59.99 60.53 4,857,246 +0.63(+1.05%)
Nov 02, 2018 60.81 61.06 59.44 59.91 5,375,572 -0.28(-0.47%)
Nov 01, 2018 58.85 60.46 58.72 60.19 4,573,563 +1.78(+3.05%)
Oct 31, 2018 59.04 59.82 58.37 58.41 4,191,274 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.94 58.35 3,364,665 +1.27(+2.23%)
Oct 29, 2018 58.00 58.80 56.32 57.07 4,063,920 +0.07(+0.12%)
Oct 26, 2018 56.99 57.94 56.41 57.01 4,076,161 -0.73(-1.27%)
Oct 25, 2018 57.53 58.21 57.21 57.74 4,244,868 +0.94(+1.65%)
Oct 24, 2018 59.31 59.53 56.64 56.80 5,986,661 -2.55(-4.29%)
Oct 23, 2018 60.03 60.06 58.55 59.35 6,445,533 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.50 61.71 3,122,461 -0.47(-0.76%)
Oct 19, 2018 62.44 63.13 61.90 62.19 3,697,994 -0.15(-0.23%)
Oct 18, 2018 63.37 63.90 61.89 62.33 3,594,028 -1.34(-2.11%)
Oct 17, 2018 63.22 63.94 62.56 63.67 4,224,820 +0.37(+0.58%)
Oct 16, 2018 62.10 63.38 61.91 63.30 4,039,684 +1.85(+3.01%)
Oct 15, 2018 61.73 62.14 61.45 61.45 2,974,026 -0.43(-0.70%)
Oct 12, 2018 62.59 62.66 61.27 61.88 4,184,823 +0.62(+1.01%)
Oct 11, 2018 62.90 63.33 61.11 61.27 5,052,028 -1.85(-2.93%)
Oct 10, 2018 65.34 65.39 63.06 63.12 4,877,879 -2.26(-3.46%)
Oct 09, 2018 66.92 67.03 65.17 65.38 4,228,555 -1.65(-2.46%)
Oct 08, 2018 66.67 67.19 66.20 67.03 3,151,935 -0.14(-0.21%)
Oct 05, 2018 67.34 67.68 66.66 67.17 4,783,800 -0.09(-0.13%)
Oct 04, 2018 67.61 68.58 66.82 67.25 3,802,293 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.03 67.56 3,014,129 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.37 67.00 4,749,204 +0.19(+0.28%)
Oct 01, 2018 66.36 67.06 66.07 66.81 3,739,857 +0.91(+1.38%)
Sep 28, 2018 66.11 66.54 65.74 65.89 2,364,066 -0.18(-0.27%)
Sep 27, 2018 66.31 66.48 65.81 66.08 1,790,874 +0.12(+0.18%)
Sep 26, 2018 66.48 66.62 65.76 65.95 2,178,660 -0.48(-0.73%)
Sep 25, 2018 66.92 67.14 66.30 66.44 3,106,985 -0.23(-0.35%)
Sep 24, 2018 67.01 67.04 66.20 66.67 2,280,549 -0.46(-0.68%)
Sep 21, 2018 67.61 67.76 66.88 67.12 3,594,678 -0.32(-0.47%)
Sep 20, 2018 67.06 67.47 66.63 67.44 3,017,390 +0.83(+1.25%)
Sep 19, 2018 67.22 67.41 66.42 66.61 3,189,134 -0.86(-1.28%)
Sep 18, 2018 67.11 67.65 66.75 67.47 2,714,009 +0.55(+0.82%)
Sep 17, 2018 66.69 67.11 66.59 66.92 1,765,034 +0.20(+0.30%)
Sep 14, 2018 66.90 67.04 66.55 66.72 2,126,056 -0.18(-0.27%)
Sep 13, 2018 66.57 67.12 66.36 66.90 2,873,094 +0.55(+0.83%)
Sep 12, 2018 65.57 66.48 65.42 66.35 2,455,708 +0.77(+1.17%)
Sep 11, 2018 65.47 65.95 65.22 65.58 1,719,312 -0.04(-0.07%)
Sep 10, 2018 65.64 65.95 65.40 65.63 2,636,926 +0.41(+0.63%)
Sep 07, 2018 65.39 65.60 64.96 65.21 2,369,761 -0.36(-0.55%)
Sep 06, 2018 66.43 66.46 65.32 65.58 3,821,863 -0.91(-1.37%)
Sep 05, 2018 65.58 66.77 65.49 66.49 4,713,207 +0.75(+1.14%)
Sep 04, 2018 66.00 66.00 65.15 65.74 2,348,889 -0.28(-0.43%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.94 66.16 65.46 65.71 1,793,414 -0.38(-0.57%)
Aug 29, 2018 66.02 66.17 65.62 66.08 1,832,202 +0.23(+0.35%)
Aug 28, 2018 66.10 66.26 65.60 65.85 2,815,895 -0.10(-0.16%)
Aug 27, 2018 65.36 66.08 65.32 65.95 2,432,414 +0.84(+1.30%)
Aug 24, 2018 65.27 65.40 64.90 65.11 2,904,354 +0.09(+0.13%)
Aug 23, 2018 64.60 65.09 64.53 65.03 1,869,638 +0.35(+0.55%)
Aug 22, 2018 65.47 65.64 64.54 64.67 2,907,051 +0.14(+0.21%)
Aug 21, 2018 65.34 66.07 65.07 64.53 2,935,120 -0.46(-0.71%)
Aug 20, 2018 64.65 65.12 64.55 65.00 3,135,420 +0.59(+0.91%)
Aug 17, 2018 63.72 64.60 63.31 64.41 3,326,684 +0.77(+1.22%)
Aug 16, 2018 63.11 63.91 62.89 63.64 2,389,896 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.90 62.88 3,335,806 -0.58(-0.92%)
Aug 14, 2018 63.08 63.96 62.96 63.46 3,432,150 +0.68(+1.08%)
Aug 13, 2018 63.25 63.53 62.70 62.78 3,379,305 -0.35(-0.56%)
Aug 10, 2018 63.12 63.66 62.83 63.13 3,627,778 -0.16(-0.26%)
Aug 09, 2018 63.50 63.64 63.18 63.30 2,422,856 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.29 4,203,074 -0.53(-0.83%)
Aug 07, 2018 62.66 64.11 61.64 63.82 5,785,502 +2.60(+4.24%)
Aug 06, 2018 60.96 61.37 60.83 61.22 3,086,017 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.98 61.10 4,308,293 +0.17(+0.28%)
Aug 02, 2018 60.55 60.98 60.02 60.93 3,336,739 -0.02(-0.03%)
Aug 01, 2018 61.53 61.58 60.35 60.95 3,054,651 -0.84(-1.36%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,534,794 +1.50(+2.48%)
Jul 30, 2018 61.09 61.53 60.21 60.29 2,119,698 -0.62(-1.02%)
Jul 27, 2018 61.08 61.25 60.63 60.91 2,051,022 +0.00(+0.00%)
Jul 26, 2018 60.17 61.29 60.17 60.91 3,223,555 +0.91(+1.51%)
Jul 25, 2018 58.81 60.07 58.72 60.01 3,239,845 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.43 58.87 3,598,904 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,215 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.22 2,613,254 -0.44(-0.74%)
Jul 19, 2018 59.28 60.11 59.18 59.66 2,913,532 +0.09(+0.16%)
Jul 18, 2018 59.44 59.88 58.93 59.57 3,395,227 +0.18(+0.30%)
Jul 17, 2018 59.13 59.53 58.66 59.39 3,096,064 +0.15(+0.25%)
Jul 16, 2018 60.39 60.53 59.13 59.25 3,190,863 -1.09(-1.80%)
Jul 13, 2018 60.02 60.56 59.87 60.33 1,817,581 +0.30(+0.50%)
Jul 12, 2018 60.12 60.13 59.36 60.03 2,604,161 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.82 59.04 3,805,204 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,124,888 +0.13(+0.21%)
Jul 09, 2018 59.47 60.70 59.38 60.55 2,613,392 +1.33(+2.25%)
Jul 06, 2018 59.17 59.46 58.66 59.22 2,690,786 +0.09(+0.14%)
Jul 05, 2018 59.19 59.28 58.67 59.13 2,993,841 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
Jul 02, 2018 58.55 59.47 58.45 59.36 2,942,377 +0.26(+0.43%)
Jun 29, 2018 59.86 58.88 59.10 4,709,606 +0.47(+0.80%)
Jun 28, 2018 58.54 58.90 57.84 58.63 2,314,045 +0.03(+0.06%)
Jun 27, 2018 59.25 59.94 58.59 58.60 3,255,551 -0.34(-0.58%)
Jun 26, 2018 59.29 59.69 58.84 58.94 3,518,152 -0.17(-0.29%)
Jun 25, 2018 59.36 59.65 58.44 59.11 4,853,653 -0.62(-1.03%)
Jun 22, 2018 60.46 60.46 59.59 59.72 6,092,084 +0.57(+0.97%)
Jun 21, 2018 59.90 60.13 58.94 59.15 3,828,706 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.17 1,821,145 -0.15(-0.24%)
Jun 19, 2018 60.61 60.88 59.49 60.31 4,030,938 -1.35(-2.19%)
Jun 18, 2018 61.19 61.82 60.99 61.66 2,360,195 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,121,876 -0.53(-0.85%)
Jun 14, 2018 62.55 62.75 61.84 62.31 2,880,111 +0.10(+0.16%)
Jun 13, 2018 62.55 62.72 62.09 62.21 2,644,419 -0.37(-0.59%)
Jun 12, 2018 62.76 62.76 62.40 62.58 1,851,467 +0.03(+0.04%)
Jun 11, 2018 62.57 62.98 62.34 62.55 2,084,885 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.53 2,655,827 -0.19(-0.30%)
Jun 07, 2018 62.78 63.16 62.24 62.72 2,198,772 +0.07(+0.11%)
Jun 06, 2018 62.71 62.65 3,338,126 +0.53(+0.85%)
Jun 05, 2018 61.43 62.44 61.40 62.12 4,690,320 +0.99(+1.62%)
Jun 04, 2018 61.29 61.69 60.82 61.13 2,248,340 +0.12(+0.20%)
Jun 01, 2018 61.16 61.42 60.71 61.01 4,074,818 +0.45(+0.75%)
May 31, 2018 61.44 61.49 60.28 60.55 3,255,577 -0.69(-1.13%)
May 30, 2018 60.84 61.46 60.53 61.25 2,509,772 +0.75(+1.24%)
May 29, 2018 61.35 61.39 60.07 60.49 3,224,842 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.34 62.72 61.60 62.61 2,830,351 +0.21(+0.33%)
May 23, 2018 62.25 62.63 61.90 62.41 2,248,675 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.54 62.62 2,342,880 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.83 63.32 2,614,078 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.22 62.52 2,162,186 +0.15(+0.23%)
May 17, 2018 61.59 62.55 61.21 62.37 3,179,145 +0.87(+1.42%)
May 16, 2018 61.49 61.95 61.26 61.50 1,870,225 +0.10(+0.17%)
May 15, 2018 61.28 61.64 61.06 61.40 2,382,660 -0.28(-0.46%)
May 14, 2018 61.80 62.17 61.44 61.68 3,611,326 +0.14(+0.22%)
May 11, 2018 61.52 62.04 61.20 61.55 3,143,758 +0.03(+0.04%)
May 10, 2018 61.50 61.60 61.05 61.52 2,753,467 +0.45(+0.73%)
May 09, 2018 59.53 61.08 59.26 61.07 4,512,697 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.23 4,438,775 +0.39(+0.66%)
May 07, 2018 58.29 59.35 58.24 58.84 3,791,762 +0.75(+1.29%)
May 04, 2018 56.84 58.37 56.68 58.09 2,916,628 +0.85(+1.48%)
May 03, 2018 57.32 57.59 56.49 57.24 4,106,452 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,246,702 -1.17(-2.00%)
May 01, 2018 56.41 58.63 55.92 58.57 8,814,226 +2.18(+3.87%)
Apr 30, 2018 57.73 57.86 56.30 56.38 5,204,827 -1.20(-2.08%)
Apr 27, 2018 57.18 57.66 56.80 57.58 5,654,706 +0.28(+0.49%)
Apr 26, 2018 58.33 58.47 56.93 57.30 4,018,014 -1.04(-1.78%)
Apr 25, 2018 57.76 58.62 57.00 58.34 2,803,582 +0.35(+0.60%)
Apr 24, 2018 60.53 60.53 56.72 57.99 4,864,384 -1.36(-2.29%)
Apr 23, 2018 59.77 60.38 59.23 59.35 3,308,696 -0.25(-0.43%)
Apr 20, 2018 60.05 60.06 59.00 59.60 4,667,246 -0.40(-0.66%)
Apr 19, 2018 59.90 60.21 59.51 60.00 2,699,546 +0.04(+0.07%)
Apr 18, 2018 59.30 60.55 58.91 59.96 3,601,283 +1.04(+1.77%)
Apr 17, 2018 58.97 59.16 58.63 58.91 4,610,451 +0.49(+0.84%)
Apr 16, 2018 58.66 58.72 58.19 58.42 2,965,002 +0.33(+0.57%)
Apr 13, 2018 58.42 58.75 57.89 58.09 3,799,986 +0.19(+0.32%)
Apr 12, 2018 57.18 58.25 57.12 57.90 3,763,226 +0.95(+1.67%)
Apr 11, 2018 56.81 57.66 56.62 56.95 3,223,333 -0.41(-0.71%)
Apr 10, 2018 56.91 57.68 56.91 57.36 2,862,402 +1.16(+2.07%)
Apr 09, 2018 56.59 57.24 56.11 56.20 2,734,221 -0.10(-0.18%)
Apr 06, 2018 57.56 57.87 55.31 56.30 5,271,372 -1.78(-3.07%)
Apr 05, 2018 58.18 58.39 57.62 58.08 3,431,788 +0.24(+0.41%)
Apr 04, 2018 56.60 58.07 56.28 57.84 4,465,940 +0.24(+0.41%)
Apr 03, 2018 56.71 57.64 56.31 57.61 5,967,824 +1.33(+2.37%)
Apr 02, 2018 57.78 57.83 55.31 56.27 4,405,035 -1.72(-2.96%)
Mar 29, 2018 57.99 57.99 57.99 0 +0.85(+1.49%)
Mar 28, 2018 57.86 58.07 56.84 57.14 3,143,274 -0.53(-0.91%)
Mar 27, 2018 59.13 59.34 57.24 57.67 3,345,906 -1.35(-2.29%)
Mar 26, 2018 58.11 59.15 57.56 59.02 3,912,478 +1.83(+3.19%)
Mar 23, 2018 58.59 58.85 57.08 57.19 3,340,462 -1.20(-2.05%)
Mar 22, 2018 59.67 59.72 58.34 58.39 3,714,578 -2.02(-3.35%)
Mar 21, 2018 60.03 60.99 59.78 60.41 2,436,332 +0.51(+0.85%)
Mar 20, 2018 60.37 60.82 59.85 59.90 2,691,643 -0.15(-0.25%)
Mar 19, 2018 61.02 61.02 59.45 60.05 4,646,566 -1.40(-2.28%)
Mar 16, 2018 60.38 61.45 60.09 61.45 11,461,236 +1.23(+2.04%)
Mar 15, 2018 60.13 60.46 59.69 60.22 3,551,360 +0.16(+0.27%)
Mar 14, 2018 60.91 60.91 59.92 60.06 4,576,183 -0.42(-0.69%)
Mar 13, 2018 60.80 61.09 60.20 60.48 4,180,400 -0.16(-0.27%)
Mar 12, 2018 61.39 61.54 60.30 60.64 2,651,038 -0.72(-1.18%)
Mar 09, 2018 60.62 61.39 59.99 61.36 3,992,384 +1.75(+2.93%)
Mar 08, 2018 59.39 59.67 58.77 59.61 3,723,541 +0.53(+0.89%)
Mar 07, 2018 59.86 58.81 59.08 4,117,847 -0.75(-1.25%)
Mar 06, 2018 59.95 59.95 59.19 59.83 2,920,132 +0.27(+0.46%)
Mar 05, 2018 58.70 59.87 58.56 59.56 4,635,248 +0.67(+1.14%)
Mar 02, 2018 58.68 59.11 58.11 58.89 4,586,086 -0.19(-0.32%)
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.