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 (%)
Jun 30, 2020 55.81 56.77 55.52 56.53 2,841,747 +0.59(+1.06%)
Jun 29, 2020 55.39 55.94 55.02 55.94 2,196,123 +1.38(+2.52%)
Jun 26, 2020 54.58 55.02 54.02 54.56 4,895,932 -0.44(-0.80%)
Jun 25, 2020 54.05 55.06 53.47 55.00 2,564,974 +0.66(+1.21%)
Jun 24, 2020 55.59 55.76 54.22 54.35 4,275,637 -2.00(-3.54%)
Jun 23, 2020 56.76 57.04 56.12 56.34 2,282,522 +0.35(+0.62%)
Jun 22, 2020 56.00 56.37 54.92 56.00 3,011,292 -0.49(-0.87%)
Jun 19, 2020 57.03 57.03 55.11 56.49 10,615,771 +0.54(+0.96%)
Jun 18, 2020 56.32 57.24 55.65 55.95 2,957,645 -1.09(-1.92%)
Jun 17, 2020 58.00 58.09 56.95 57.04 2,375,788 -0.79(-1.37%)
Jun 16, 2020 59.39 59.59 56.98 57.84 3,187,041 +1.08(+1.91%)
Jun 15, 2020 54.13 57.28 53.96 56.75 3,025,071 +0.84(+1.50%)
Jun 12, 2020 57.14 57.24 54.46 55.91 3,366,179 +0.81(+1.47%)
Jun 11, 2020 57.09 57.56 55.05 55.10 4,593,242 -4.94(-8.23%)
Jun 10, 2020 61.28 61.28 59.70 60.04 4,079,272 -1.49(-2.41%)
Jun 09, 2020 61.70 62.08 60.88 61.53 3,395,681 -1.66(-2.63%)
Jun 08, 2020 61.97 63.25 61.77 63.19 4,228,413 +2.03(+3.32%)
Jun 05, 2020 60.20 61.52 59.64 61.15 4,770,958 +3.62(+6.29%)
Jun 04, 2020 56.93 57.56 56.42 57.54 2,859,995 +0.19(+0.33%)
Jun 03, 2020 56.72 57.56 56.51 57.34 3,278,181 +1.61(+2.89%)
Jun 02, 2020 55.46 56.22 55.09 55.73 2,830,908 +0.68(+1.24%)
Jun 01, 2020 55.42 55.81 54.79 55.05 2,518,019 -0.57(-1.02%)
May 29, 2020 54.98 55.82 54.26 55.61 5,171,555 -0.01(-0.02%)
May 28, 2020 56.79 56.88 55.15 55.62 3,372,192 -0.78(-1.39%)
May 27, 2020 55.62 56.54 55.05 56.41 4,650,927 +2.39(+4.42%)
May 26, 2020 53.10 54.36 52.67 54.02 3,798,263 +3.10(+6.09%)
May 22, 2020 51.38 51.52 50.45 50.92 4,643,131 -0.35(-0.68%)
May 21, 2020 51.84 51.98 50.97 51.27 2,855,982 -0.51(-0.99%)
May 20, 2020 51.50 52.59 51.45 51.78 3,531,909 +1.01(+1.99%)
May 19, 2020 51.07 52.09 50.47 50.76 2,932,610 -0.66(-1.28%)
May 18, 2020 50.10 51.79 50.10 51.42 4,724,762 +3.17(+6.57%)
May 15, 2020 48.26 49.63 48.14 48.25 9,106,976 -0.40(-0.82%)
May 14, 2020 45.75 48.70 45.60 48.65 5,177,230 +1.80(+3.85%)
May 13, 2020 48.05 48.20 46.37 46.85 4,043,131 -1.39(-2.88%)
May 12, 2020 50.77 51.07 48.22 48.24 3,206,108 -2.33(-4.61%)
May 11, 2020 50.79 50.90 49.89 50.56 4,057,678 -0.07(-0.14%)
May 08, 2020 50.85 50.95 50.28 50.64 3,255,119 +0.76(+1.52%)
May 07, 2020 50.42 50.77 49.69 49.88 3,062,064 +0.61(+1.25%)
May 06, 2020 49.19 49.77 48.53 49.26 3,985,733 -0.11(-0.22%)
May 05, 2020 50.05 50.31 49.28 49.37 3,461,221 +0.37(+0.76%)
May 04, 2020 48.01 49.03 47.16 49.00 4,714,277 +0.45(+0.93%)
May 01, 2020 50.43 50.54 48.18 48.55 4,537,845 -2.92(-5.68%)
Apr 30, 2020 52.48 52.66 51.20 51.48 5,326,650 -1.84(-3.45%)
Apr 29, 2020 53.25 53.85 52.69 53.32 3,215,170 +1.39(+2.68%)
Apr 28, 2020 51.78 52.72 50.71 51.93 4,402,034 +1.35(+2.68%)
Apr 27, 2020 48.73 50.98 48.73 50.57 3,159,848 +1.99(+4.11%)
Apr 24, 2020 48.32 48.91 47.49 48.58 5,597,994 +0.82(+1.72%)
Apr 23, 2020 47.48 48.91 47.48 47.76 5,239,309 +0.72(+1.54%)
Apr 22, 2020 47.24 47.59 46.66 47.03 4,128,634 +1.21(+2.64%)
Apr 21, 2020 45.13 46.45 44.34 45.83 8,145,108 -0.14(-0.29%)
Apr 20, 2020 44.48 46.73 43.90 45.96 5,956,625 +0.34(+0.75%)
Apr 17, 2020 44.21 45.77 44.21 45.62 5,935,571 +2.86(+6.69%)
Apr 16, 2020 43.29 43.56 41.83 42.76 6,008,518 -0.49(-1.13%)
Apr 15, 2020 43.99 44.36 42.04 43.24 4,456,484 -2.33(-5.11%)
Apr 14, 2020 47.22 47.25 45.03 45.57 4,290,193 -0.63(-1.37%)
Apr 13, 2020 46.44 46.57 45.15 46.20 4,002,831 -0.53(-1.14%)
Apr 09, 2020 48.30 49.77 45.63 46.74 4,407,999 -0.29(-0.61%)
Apr 08, 2020 45.71 47.74 45.71 47.03 4,124,290 +1.63(+3.60%)
Apr 07, 2020 47.21 48.21 45.29 45.39 5,137,052 +0.81(+1.82%)
Apr 06, 2020 43.74 44.95 43.17 44.58 4,265,470 +3.31(+8.03%)
Apr 03, 2020 43.13 43.95 40.95 41.27 5,250,335 -1.81(-4.21%)
Apr 02, 2020 41.10 43.90 41.02 43.08 6,330,667 +1.83(+4.44%)
Apr 01, 2020 40.45 41.45 39.31 41.25 5,104,111 -1.76(-4.09%)
Mar 31, 2020 41.80 43.44 41.71 43.01 5,535,148 +0.92(+2.19%)
Mar 30, 2020 41.48 42.40 40.85 42.09 5,062,335 +0.95(+2.30%)
Mar 27, 2020 41.68 42.45 40.71 41.14 5,771,712 -2.91(-6.60%)
Mar 26, 2020 43.95 44.55 41.73 44.05 7,345,128 +1.07(+2.50%)
Mar 25, 2020 40.39 45.08 39.90 42.97 7,098,273 +2.99(+7.47%)
Mar 24, 2020 36.91 40.38 36.25 39.99 6,312,823 +5.61(+16.33%)
Mar 23, 2020 38.67 38.81 34.07 34.37 8,360,413 -5.42(-13.63%)
Mar 20, 2020 41.97 43.43 39.01 39.80 8,169,207 -1.74(-4.19%)
Mar 19, 2020 36.57 43.30 35.47 41.54 7,756,434 +4.40(+11.86%)
Mar 18, 2020 39.95 40.21 34.30 37.13 11,466,730 -5.67(-13.24%)
Mar 17, 2020 43.02 43.33 40.76 42.80 9,503,530 +0.42(+0.98%)
Mar 16, 2020 40.55 43.74 39.21 42.39 11,704,036 -3.04(-6.70%)
Mar 13, 2020 44.05 45.43 40.89 45.43 13,503,188 +3.75(+8.99%)
Mar 12, 2020 42.91 46.81 40.73 41.68 9,965,080 -5.38(-11.43%)
Mar 11, 2020 46.63 47.93 45.98 47.06 13,098,679 -1.55(-3.19%)
Mar 10, 2020 47.41 48.62 44.92 48.61 11,935,982 +3.16(+6.95%)
Mar 09, 2020 49.64 51.45 45.43 45.46 13,971,723 -10.63(-18.96%)
Mar 06, 2020 56.70 57.82 55.26 56.09 8,554,534 -2.34(-4.00%)
Mar 05, 2020 58.23 60.02 58.00 58.43 5,199,314 -1.75(-2.91%)
Mar 04, 2020 58.42 60.42 58.14 60.18 4,778,837 +2.64(+4.60%)
Mar 03, 2020 59.77 61.29 57.05 57.53 5,697,068 -2.31(-3.86%)
Mar 02, 2020 58.25 60.05 57.33 59.84 5,292,846 +1.98(+3.42%)
Feb 28, 2020 56.37 57.97 56.06 57.87 7,183,287 -0.24(-0.42%)
Feb 27, 2020 58.71 61.12 58.10 58.11 5,140,959 -2.03(-3.38%)
Feb 26, 2020 60.72 61.93 60.09 60.14 5,316,636 +0.03(+0.04%)
Feb 25, 2020 62.61 62.90 59.86 60.11 4,797,501 -2.34(-3.74%)
Feb 24, 2020 62.79 63.14 62.28 62.45 3,979,521 -2.62(-4.02%)
Feb 21, 2020 64.51 65.08 64.09 65.07 2,873,115 +0.06(+0.10%)
Feb 20, 2020 64.77 65.73 64.55 65.01 2,590,498 +0.14(+0.22%)
Feb 19, 2020 64.87 65.51 64.61 64.86 3,280,944 +0.38(+0.59%)
Feb 18, 2020 65.22 65.63 63.81 64.48 4,755,526 -1.87(-2.82%)
Feb 14, 2020 65.94 66.35 65.54 66.35 3,098,794 +0.33(+0.51%)
Feb 13, 2020 67.11 67.24 65.34 66.02 3,932,860 -1.59(-2.35%)
Feb 12, 2020 66.84 67.77 66.62 67.61 3,745,106 +1.41(+2.13%)
Feb 11, 2020 66.23 66.95 66.08 66.20 3,044,510 +0.39(+0.60%)
Feb 10, 2020 65.87 66.14 65.25 65.80 3,070,465 -0.34(-0.52%)
Feb 07, 2020 67.19 67.19 66.00 66.14 2,546,999 -1.33(-1.97%)
Feb 06, 2020 68.71 68.71 67.17 67.47 2,500,168 -0.68(-1.00%)
Feb 05, 2020 66.89 68.29 66.83 68.15 4,399,046 +2.48(+3.78%)
Feb 04, 2020 66.83 67.03 65.42 65.67 4,216,988 +0.57(+0.88%)
Feb 03, 2020 64.65 65.76 64.32 65.09 4,387,147 +0.87(+1.35%)
Jan 31, 2020 65.73 66.08 63.84 64.23 4,806,699 -1.97(-2.98%)
Jan 30, 2020 65.45 66.22 65.14 66.20 2,966,003 -0.07(-0.11%)
Jan 29, 2020 67.23 67.25 66.23 66.27 3,443,495 -0.47(-0.70%)
Jan 28, 2020 66.46 67.15 65.99 66.74 4,784,238 +0.62(+0.94%)
Jan 27, 2020 67.28 67.45 66.11 66.12 3,977,121 -2.65(-3.86%)
Jan 24, 2020 69.78 69.78 68.35 68.77 2,272,748 -0.80(-1.15%)
Jan 23, 2020 68.69 69.68 68.17 69.57 2,029,412 +0.51(+0.74%)
Jan 22, 2020 69.74 69.76 68.92 69.06 3,372,942 -0.21(-0.30%)
Jan 21, 2020 69.43 69.61 68.75 69.26 3,509,115 -0.48(-0.68%)
Jan 17, 2020 69.79 70.28 69.63 69.74 5,585,621 -0.08(-0.12%)
Jan 16, 2020 69.12 69.84 69.05 69.82 2,719,985 +1.08(+1.58%)
Jan 15, 2020 68.92 69.29 68.43 68.74 2,641,001 -0.19(-0.27%)
Jan 14, 2020 69.25 69.54 68.84 68.92 2,543,149 -0.47(-0.67%)
Jan 13, 2020 69.17 69.43 69.00 69.39 2,190,941 +0.40(+0.58%)
Jan 10, 2020 69.89 69.92 68.89 68.99 2,931,999 -0.77(-1.11%)
Jan 09, 2020 69.72 69.78 69.07 69.76 2,575,357 +0.26(+0.37%)
Jan 08, 2020 69.14 69.73 68.90 69.50 2,848,817 +0.24(+0.35%)
Jan 07, 2020 68.63 69.44 68.48 69.26 2,784,922 +0.17(+0.25%)
Jan 06, 2020 68.04 69.12 67.92 69.08 4,225,831 +0.56(+0.82%)
Jan 03, 2020 68.14 68.60 67.75 68.52 2,980,738 -0.95(-1.37%)
Jan 02, 2020 68.65 69.50 68.39 69.47 2,824,265 +1.09(+1.60%)
Dec 31, 2019 68.47 68.81 68.17 68.38 1,846,371 -0.16(-0.24%)
Dec 30, 2019 68.71 68.87 68.25 68.54 1,398,545 -0.06(-0.09%)
Dec 27, 2019 68.91 68.92 68.44 68.60 1,107,153 -0.14(-0.21%)
Dec 26, 2019 68.46 68.74 68.20 68.74 978,526 +0.51(+0.75%)
Dec 24, 2019 69.03 69.03 68.21 68.23 546,160 -0.62(-0.90%)
Dec 23, 2019 68.54 68.91 68.34 68.85 1,626,449 +0.47(+0.68%)
Dec 20, 2019 68.97 69.00 68.21 68.39 6,089,623 +0.16(+0.24%)
Dec 19, 2019 68.20 68.39 67.89 68.22 2,483,697 +0.04(+0.07%)
Dec 18, 2019 68.56 68.57 67.81 68.18 2,971,405 -0.10(-0.14%)
Dec 17, 2019 68.69 68.69 68.16 68.28 11,897,222 -0.01(-0.01%)
Dec 16, 2019 68.65 69.00 68.29 68.29 2,538,542 +0.16(+0.24%)
Dec 13, 2019 68.62 69.26 67.78 68.13 3,820,555 -0.89(-1.29%)
Dec 12, 2019 67.85 69.15 67.67 69.01 2,784,360 +1.11(+1.64%)
Dec 11, 2019 67.15 67.94 66.84 67.90 2,495,367 +1.06(+1.58%)
Dec 10, 2019 67.20 67.45 66.82 66.84 4,761,049 -0.55(-0.81%)
Dec 09, 2019 67.37 67.73 67.28 67.39 3,249,006 +0.06(+0.09%)
Dec 06, 2019 67.16 67.43 66.92 67.33 3,443,808 +1.00(+1.50%)
Dec 05, 2019 66.34 66.45 65.79 66.33 3,312,401 +0.43(+0.65%)
Dec 04, 2019 65.70 66.52 65.53 65.90 2,747,587 +0.80(+1.23%)
Dec 03, 2019 65.16 65.33 64.47 65.10 3,092,420 -0.67(-1.02%)
Dec 02, 2019 66.31 67.02 65.73 65.78 2,726,435 -0.45(-0.68%)
Nov 29, 2019 66.49 66.63 66.07 66.22 1,212,102 -0.52(-0.78%)
Nov 27, 2019 66.74 66.83 66.23 66.74 1,678,519 +0.01(+0.02%)
Nov 26, 2019 66.72 66.75 66.25 66.73 2,316,763 +0.07(+0.10%)
Nov 25, 2019 66.35 66.69 66.06 66.66 2,536,894 +0.62(+0.94%)
Nov 22, 2019 66.07 66.13 65.66 66.05 2,705,483 +0.09(+0.14%)
Nov 21, 2019 65.40 65.99 65.03 65.96 2,359,991 +0.73(+1.11%)
Nov 20, 2019 65.43 65.64 64.83 65.23 2,502,139 -0.48(-0.72%)
Nov 19, 2019 65.97 65.97 65.31 65.70 2,379,127 +0.19(+0.29%)
Nov 18, 2019 65.59 65.72 65.23 65.52 1,872,114 -0.41(-0.63%)
Nov 15, 2019 65.80 66.08 65.44 65.93 2,380,151 +0.72(+1.10%)
Nov 14, 2019 64.86 65.68 64.80 65.21 2,231,726 -0.31(-0.48%)
Nov 13, 2019 65.45 65.72 65.24 65.53 3,128,161 -0.44(-0.66%)
Nov 12, 2019 66.13 66.52 65.80 65.96 2,594,098 +0.23(+0.35%)
Nov 11, 2019 65.27 65.80 65.16 65.73 1,879,744 -0.06(-0.09%)
Nov 08, 2019 65.64 65.81 65.29 65.79 2,488,853 +0.08(+0.12%)
Nov 07, 2019 65.79 66.16 65.52 65.71 2,888,114 +0.17(+0.26%)
Nov 06, 2019 65.12 66.12 64.89 65.54 4,526,551 -0.17(-0.26%)
Nov 05, 2019 64.21 65.84 64.12 65.71 7,383,846 +0.51(+0.78%)
Nov 04, 2019 64.54 67.27 64.38 65.20 7,441,470 +1.27(+1.99%)
Nov 01, 2019 62.88 63.93 62.75 63.93 3,253,565 +1.46(+2.34%)
Oct 31, 2019 63.01 63.25 61.79 62.47 3,297,054 -0.78(-1.24%)
Oct 30, 2019 63.01 63.27 62.21 63.25 2,017,326 +0.15(+0.24%)
Oct 29, 2019 62.83 63.43 62.79 63.10 2,736,093 -0.12(-0.18%)
Oct 28, 2019 63.47 63.62 62.81 63.22 2,333,538 +0.15(+0.24%)
Oct 25, 2019 62.44 63.32 62.26 63.07 2,184,428 +0.84(+1.35%)
Oct 24, 2019 63.01 63.05 61.84 62.23 2,010,658 -0.61(-0.96%)
Oct 23, 2019 62.56 62.90 62.27 62.84 2,805,885 +0.29(+0.47%)
Oct 22, 2019 61.95 62.72 61.40 62.54 2,501,089 +0.71(+1.15%)
Oct 21, 2019 61.50 62.11 61.39 61.83 2,636,740 +0.69(+1.14%)
Oct 18, 2019 60.53 61.29 60.48 61.13 4,353,696 +0.53(+0.88%)
Oct 17, 2019 60.38 60.97 60.29 60.60 3,180,923 +0.65(+1.08%)
Oct 16, 2019 60.05 60.64 59.91 59.95 3,125,256 -0.37(-0.61%)
Oct 15, 2019 59.85 60.93 59.34 60.32 5,372,916 +0.46(+0.77%)
Oct 14, 2019 59.32 60.00 59.25 59.85 2,422,033 +0.15(+0.25%)
Oct 11, 2019 59.00 60.58 58.75 59.70 4,197,722 +1.77(+3.06%)
Oct 10, 2019 56.80 58.27 56.80 57.93 3,191,484 +1.27(+2.25%)
Oct 09, 2019 56.71 57.10 56.09 56.66 3,119,663 +0.41(+0.73%)
Oct 08, 2019 56.78 57.00 56.19 56.25 3,079,815 -1.15(-2.00%)
Oct 07, 2019 57.91 58.32 57.39 57.39 2,306,199 -0.66(-1.14%)
Oct 04, 2019 57.31 58.06 57.31 58.05 3,611,330 +0.70(+1.23%)
Oct 03, 2019 56.19 57.38 55.93 57.35 3,740,975 +0.80(+1.42%)
Oct 02, 2019 57.24 57.53 56.09 56.55 4,703,282 -1.56(-2.68%)
Oct 01, 2019 60.53 60.80 58.04 58.11 8,651,671 -1.43(-2.41%)
Sep 30, 2019 59.33 59.85 59.33 59.54 5,676,650 +0.41(+0.69%)
Sep 27, 2019 57.96 59.49 56.99 59.13 7,272,742 +1.97(+3.44%)
Sep 26, 2019 57.42 57.42 56.84 57.16 2,171,254 -0.24(-0.42%)
Sep 25, 2019 56.90 57.52 56.77 57.40 2,694,456 +0.42(+0.73%)
Sep 24, 2019 57.88 58.13 56.80 56.99 4,147,394 -0.84(-1.45%)
Sep 23, 2019 57.35 58.12 57.13 57.82 2,931,470 -0.02(-0.03%)
Sep 20, 2019 58.20 58.54 57.45 57.84 4,642,176 -0.20(-0.34%)
Sep 19, 2019 57.97 58.37 57.70 58.04 2,321,898 +0.23(+0.40%)
Sep 18, 2019 57.50 57.81 57.01 57.80 3,956,337 -0.04(-0.06%)
Sep 17, 2019 58.15 58.24 57.31 57.84 2,492,977 -0.63(-1.08%)
Sep 16, 2019 58.36 58.69 58.08 58.47 2,559,550 +0.10(+0.17%)
Sep 13, 2019 58.40 58.96 58.03 58.37 2,524,000 +0.75(+1.30%)
Sep 12, 2019 57.88 58.35 57.36 57.63 2,704,522 -0.44(-0.75%)
Sep 11, 2019 57.85 58.21 57.16 58.06 3,421,803 +0.35(+0.60%)
Sep 10, 2019 56.89 57.72 56.63 57.72 3,432,610 +0.92(+1.62%)
Sep 09, 2019 55.69 56.89 55.58 56.80 3,936,729 +1.36(+2.46%)
Sep 06, 2019 55.26 55.56 54.90 55.44 2,979,796 +0.37(+0.66%)
Sep 05, 2019 53.99 55.33 53.88 55.07 3,940,613 +1.99(+3.74%)
Sep 04, 2019 52.65 53.27 52.65 53.08 3,690,288 +1.08(+2.07%)
Sep 03, 2019 52.54 52.54 51.68 52.01 3,516,932 -1.06(-2.00%)
Aug 30, 2019 53.25 53.41 52.98 53.07 3,014,382 +0.40(+0.76%)
Aug 29, 2019 52.27 52.86 52.07 52.67 2,609,083 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,957 +0.50(+0.98%)
Aug 27, 2019 51.34 51.40 50.62 51.00 2,931,593 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,396 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.48 50.76 4,232,195 -1.07(-2.06%)
Aug 22, 2019 52.29 52.51 51.60 51.83 2,445,912 -0.23(-0.44%)
Aug 21, 2019 52.37 52.41 51.92 52.06 2,970,686 +0.43(+0.83%)
Aug 20, 2019 52.00 52.19 51.59 51.63 2,842,169 -0.51(-0.97%)
Aug 19, 2019 52.54 52.58 51.96 52.14 4,598,625 +0.56(+1.09%)
Aug 16, 2019 50.64 51.73 50.56 51.58 3,742,263 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.85 50.23 4,933,502 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,395,314 -1.81(-3.46%)
Aug 13, 2019 50.97 53.44 50.90 52.26 3,882,445 +0.79(+1.54%)
Aug 12, 2019 52.28 52.40 51.38 51.46 2,354,249 -1.05(-2.00%)
Aug 09, 2019 53.30 53.38 52.30 52.51 3,339,472 -1.14(-2.12%)
Aug 08, 2019 53.21 53.72 52.77 53.65 3,644,329 +1.05(+2.00%)
Aug 07, 2019 52.66 52.87 51.54 52.60 4,451,926 -1.09(-2.04%)
Aug 06, 2019 52.85 54.09 52.33 53.70 4,608,132 +1.21(+2.30%)
Aug 05, 2019 53.27 53.50 52.13 52.49 6,403,357 -1.95(-3.58%)
Aug 02, 2019 55.18 55.18 54.13 54.44 5,176,613 -0.97(-1.75%)
Aug 01, 2019 57.33 57.65 55.21 55.41 5,133,562 -1.87(-3.27%)
Jul 31, 2019 59.42 59.42 56.44 57.28 7,462,182 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.09 59.41 2,602,959 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,428 -0.32(-0.54%)
Jul 26, 2019 59.07 59.15 58.51 58.85 2,324,288 -0.24(-0.40%)
Jul 25, 2019 59.12 59.32 58.52 59.09 2,497,288 -0.29(-0.49%)
Jul 24, 2019 58.51 59.48 58.35 59.38 2,179,613 +0.36(+0.61%)
Jul 23, 2019 58.09 59.04 57.83 59.02 2,393,128 +1.28(+2.22%)
Jul 22, 2019 57.75 58.05 57.38 57.74 2,509,974 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.64 3,317,612 +0.94(+1.65%)
Jul 18, 2019 56.92 57.07 56.48 56.71 3,595,674 -0.39(-0.68%)
Jul 17, 2019 58.33 58.43 57.02 57.10 2,463,347 -1.39(-2.37%)
Jul 16, 2019 57.93 59.00 57.77 58.48 2,143,890 +0.49(+0.84%)
Jul 15, 2019 58.16 58.24 57.64 58.00 1,832,464 +0.00(+0.00%)
Jul 12, 2019 57.03 58.29 56.95 58.00 2,939,424 +1.35(+2.38%)
Jul 11, 2019 56.33 56.74 56.02 56.65 2,353,578 +0.41(+0.72%)
Jul 10, 2019 57.13 57.26 56.07 56.24 3,084,615 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.32 56.73 2,553,897 -0.53(-0.93%)
Jul 08, 2019 57.47 57.97 57.09 57.26 2,427,652 -0.49(-0.84%)
Jul 05, 2019 57.80 58.09 56.68 57.74 2,579,132 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.90 58.44 1,808,484 -0.10(-0.17%)
Jul 02, 2019 58.68 58.79 58.00 58.54 3,640,838 -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.