Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Electric (NY: EMR )

112.88 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 86.89 87.81 86.66 87.38 1,365,642 +0.29(+0.33%)
Dec 30, 2021 87.52 88.02 86.95 87.09 1,279,123 -0.27(-0.31%)
Dec 29, 2021 86.98 87.64 86.72 87.36 1,525,982 +0.06(+0.06%)
Dec 28, 2021 86.81 87.50 86.79 87.30 1,352,826 +0.68(+0.78%)
Dec 27, 2021 85.85 86.73 85.82 86.63 1,730,532 +0.84(+0.97%)
Dec 23, 2021 84.81 86.20 84.75 85.79 2,519,356 +1.33(+1.57%)
Dec 22, 2021 85.24 85.86 84.17 84.47 3,846,506 -1.09(-1.27%)
Dec 21, 2021 84.75 85.73 84.72 85.56 2,996,685 +1.48(+1.75%)
Dec 20, 2021 83.92 84.59 83.22 84.08 3,235,871 -1.16(-1.36%)
Dec 17, 2021 87.57 87.80 84.97 85.24 7,062,081 -3.01(-3.41%)
Dec 16, 2021 88.21 89.15 87.62 88.24 3,132,881 +1.09(+1.25%)
Dec 15, 2021 86.04 87.31 85.68 87.15 2,714,004 +1.30(+1.51%)
Dec 14, 2021 86.08 87.23 85.38 85.86 3,409,835 -0.92(-1.06%)
Dec 13, 2021 87.15 87.46 86.37 86.78 2,780,062 -0.24(-0.28%)
Dec 10, 2021 86.81 87.39 86.36 87.02 3,067,648 +0.56(+0.65%)
Dec 09, 2021 86.56 87.16 86.29 86.46 2,174,878 -0.46(-0.53%)
Dec 08, 2021 86.87 87.25 86.50 86.92 2,410,749 +0.23(+0.27%)
Dec 07, 2021 86.32 87.33 86.03 86.68 3,677,495 +1.21(+1.42%)
Dec 06, 2021 85.77 86.60 84.80 85.47 2,758,777 +0.62(+0.73%)
Dec 03, 2021 85.35 85.92 83.92 84.85 3,093,480 -0.09(-0.11%)
Dec 02, 2021 82.41 85.57 82.27 84.95 4,565,110 +3.37(+4.14%)
Dec 01, 2021 84.49 85.01 81.51 81.57 5,085,332 -0.99(-1.20%)
Nov 30, 2021 84.59 85.27 82.34 82.56 6,330,761 -2.84(-3.32%)
Nov 29, 2021 85.82 86.64 84.80 85.40 3,639,139 +0.52(+0.61%)
Nov 26, 2021 86.21 86.24 84.49 84.88 2,944,524 -3.68(-4.16%)
Nov 24, 2021 88.33 89.43 88.33 88.56 2,913,552 -0.23(-0.25%)
Nov 23, 2021 88.80 89.33 88.33 88.79 3,297,739 +0.03(+0.03%)
Nov 22, 2021 88.41 90.22 88.22 88.76 5,557,365 +1.03(+1.18%)
Nov 19, 2021 88.70 89.20 87.71 87.73 4,277,073 -1.16(-1.30%)
Nov 18, 2021 88.66 89.35 88.85 88.88 5,422,282 +0.24(+0.28%)
Nov 17, 2021 90.74 90.88 88.49 88.64 4,305,641 -1.79(-1.97%)
Nov 16, 2021 90.87 91.43 90.20 90.43 2,427,310 -0.16(-0.18%)
Nov 15, 2021 91.79 91.79 90.24 90.58 1,642,847 -0.98(-1.07%)
Nov 12, 2021 91.77 91.86 91.00 91.56 1,941,140 +0.12(+0.13%)
Nov 11, 2021 91.67 91.74 90.92 91.44 1,739,548 +0.24(+0.27%)
Nov 10, 2021 91.10 91.20 2,052,797 -0.44(-0.48%)
Nov 09, 2021 91.62 92.13 90.53 91.63 4,251,288 +0.24(+0.27%)
Nov 08, 2021 92.70 92.98 91.17 91.39 3,183,776 -0.17(-0.18%)
Nov 05, 2021 91.77 92.34 90.97 91.56 1,918,207 +0.72(+0.79%)
Nov 04, 2021 90.10 91.15 89.66 90.84 2,983,668 +1.77(+1.98%)
Nov 03, 2021 88.60 92.56 87.88 89.07 4,519,257 -4.56(-4.87%)
Nov 02, 2021 91.76 93.93 91.28 93.63 3,952,822 +2.10(+2.30%)
Nov 01, 2021 91.45 91.35 90.91 91.53 1,971,050 +0.83(+0.92%)
Oct 29, 2021 90.88 91.65 90.22 90.70 2,819,232 -0.47(-0.51%)
Oct 28, 2021 90.29 91.51 90.13 91.17 1,698,232 +1.27(+1.41%)
Oct 27, 2021 90.81 91.62 89.88 89.89 2,059,831 -0.89(-0.98%)
Oct 26, 2021 90.77 90.78 3,039,542 +0.51(+0.57%)
Oct 25, 2021 90.16 90.96 89.73 90.27 2,189,757 -0.08(-0.09%)
Oct 22, 2021 90.69 91.23 90.01 90.35 1,848,391 -0.01(-0.01%)
Oct 21, 2021 90.49 90.70 89.56 90.36 2,141,641 -0.58(-0.64%)
Oct 20, 2021 90.69 91.33 90.13 90.94 2,045,739 +0.79(+0.88%)
Oct 19, 2021 90.17 90.30 89.40 90.15 2,035,874 +0.61(+0.68%)
Oct 18, 2021 89.02 89.60 88.56 89.54 2,536,254 +0.04(+0.04%)
Oct 15, 2021 89.34 90.28 88.98 89.50 5,794,292 +0.92(+1.03%)
Oct 14, 2021 87.48 88.97 86.91 88.58 4,512,797 +2.69(+3.13%)
Oct 13, 2021 86.75 86.75 84.48 85.89 5,174,275 -0.42(-0.49%)
Oct 12, 2021 88.48 88.91 86.12 86.31 3,779,301 -1.74(-1.97%)
Oct 11, 2021 86.60 89.53 86.57 88.05 4,599,026 -2.30(-2.55%)
Oct 08, 2021 90.32 91.17 89.74 90.35 3,414,537 -0.65(-0.72%)
Oct 07, 2021 90.75 92.72 90.75 91.01 4,231,545 +1.59(+1.78%)
Oct 06, 2021 88.48 89.68 87.73 89.42 3,051,578 +0.15(+0.17%)
Oct 05, 2021 87.82 89.75 87.54 89.27 2,422,799 +1.72(+1.96%)
Oct 04, 2021 88.64 89.32 87.19 87.55 4,177,997 -1.42(-1.60%)
Oct 01, 2021 88.30 89.41 87.48 88.97 2,939,602 +0.90(+1.02%)
Sep 30, 2021 90.01 90.01 88.08 88.07 2,844,966 -1.35(-1.51%)
Sep 29, 2021 89.63 89.94 89.08 89.42 2,805,365 -0.03(-0.03%)
Sep 28, 2021 90.06 90.63 89.32 89.45 2,239,474 -0.99(-1.10%)
Sep 27, 2021 90.19 91.27 90.19 90.44 2,609,850 +0.39(+0.44%)
Sep 24, 2021 90.23 91.05 89.91 90.04 1,831,346 -0.61(-0.67%)
Sep 23, 2021 90.02 91.40 89.87 90.65 2,532,290 +1.37(+1.53%)
Sep 22, 2021 88.42 89.94 88.37 89.29 2,919,378 +1.67(+1.91%)
Sep 21, 2021 88.96 89.22 87.51 87.61 2,357,761 -0.90(-1.01%)
Sep 20, 2021 88.49 88.80 87.18 88.51 3,200,539 -1.67(-1.86%)
Sep 17, 2021 90.80 91.83 89.75 90.18 5,276,130 -2.17(-2.35%)
Sep 16, 2021 93.05 93.06 91.82 92.35 2,002,006 -0.51(-0.55%)
Sep 15, 2021 91.31 93.07 90.82 92.87 3,850,907 +1.57(+1.72%)
Sep 14, 2021 93.09 93.30 90.96 91.30 4,243,443 -1.41(-1.52%)
Sep 13, 2021 94.26 94.71 92.00 92.71 3,886,545 -0.87(-0.93%)
Sep 10, 2021 94.46 94.88 93.42 93.58 2,601,145 +0.01(+0.01%)
Sep 09, 2021 96.60 96.60 93.41 93.57 4,488,224 -2.82(-2.93%)
Sep 08, 2021 96.49 96.93 95.83 96.39 2,204,340 -0.53(-0.55%)
Sep 07, 2021 98.22 98.25 96.89 96.92 1,842,755 -1.60(-1.62%)
Sep 03, 2021 98.93 99.09 98.07 98.52 2,148,358 -0.30(-0.30%)
Sep 02, 2021 97.78 98.82 97.66 98.82 1,843,275 +1.54(+1.59%)
Sep 01, 2021 98.80 99.04 96.94 97.28 3,170,130 -1.36(-1.37%)
Aug 31, 2021 98.55 98.75 97.70 98.64 3,628,042 +0.21(+0.22%)
Aug 30, 2021 98.17 99.03 97.62 98.42 1,825,826 +0.47(+0.48%)
Aug 27, 2021 97.71 98.20 97.69 97.95 2,143,028 +0.59(+0.60%)
Aug 26, 2021 97.36 97.75 97.06 97.36 1,329,113 -0.06(-0.06%)
Aug 25, 2021 96.42 97.80 96.20 97.42 1,901,182 +0.73(+0.75%)
Aug 24, 2021 96.22 97.27 96.22 96.69 1,649,548 +0.77(+0.80%)
Aug 23, 2021 95.72 96.70 95.72 95.92 1,910,330 +0.84(+0.88%)
Aug 20, 2021 94.48 95.58 94.48 95.08 1,486,323 +0.44(+0.46%)
Aug 19, 2021 94.20 95.33 93.29 94.64 3,016,264 -0.37(-0.39%)
Aug 18, 2021 95.61 96.31 94.91 95.02 1,429,465 -1.01(-1.05%)
Aug 17, 2021 96.27 96.63 95.07 96.03 2,146,212 -0.87(-0.90%)
Aug 16, 2021 96.69 97.06 95.90 96.90 1,432,698 -0.09(-0.10%)
Aug 13, 2021 97.18 97.40 96.57 96.99 1,265,957 -0.35(-0.36%)
Aug 12, 2021 96.95 97.47 96.36 97.34 2,054,085 +0.31(+0.32%)
Aug 11, 2021 95.90 97.10 95.65 97.02 2,550,385 +1.13(+1.17%)
Aug 10, 2021 94.44 96.05 94.10 95.90 2,415,360 +1.78(+1.89%)
Aug 09, 2021 94.32 94.40 93.62 94.12 1,412,851 -0.26(-0.28%)
Aug 06, 2021 94.86 95.22 93.93 94.38 1,835,786 +0.35(+0.38%)
Aug 05, 2021 94.34 94.97 93.69 94.03 2,242,364 +0.80(+0.86%)
Aug 04, 2021 90.90 94.73 90.90 93.23 2,072,734 -0.89(-0.95%)
Aug 03, 2021 93.12 94.24 92.28 94.12 2,357,181 +1.34(+1.44%)
Aug 02, 2021 94.58 95.29 92.70 92.78 2,117,713 -1.09(-1.16%)
Jul 30, 2021 92.83 94.00 92.55 93.87 3,017,128 +0.83(+0.89%)
Jul 29, 2021 92.52 93.24 91.70 93.04 2,628,749 +1.53(+1.67%)
Jul 28, 2021 91.38 92.04 90.31 91.51 1,872,729 +0.02(+0.02%)
Jul 27, 2021 90.97 92.23 90.39 91.50 1,629,334 +0.00(+0.00%)
Jul 26, 2021 91.63 92.30 91.01 91.50 1,352,635 -0.13(-0.14%)
Jul 23, 2021 91.15 91.78 90.48 91.63 1,780,931 +0.97(+1.07%)
Jul 22, 2021 91.64 91.64 90.48 90.66 1,236,521 -0.77(-0.84%)
Jul 21, 2021 90.84 91.68 90.61 91.43 1,934,354 +1.06(+1.17%)
Jul 20, 2021 87.40 90.57 87.35 90.37 3,584,710 +3.09(+3.54%)
Jul 19, 2021 89.00 89.36 86.83 87.28 4,079,002 -3.21(-3.55%)
Jul 16, 2021 92.11 92.19 90.29 90.49 4,902,102 -1.17(-1.28%)
Jul 15, 2021 90.82 91.97 90.62 91.66 2,152,801 +0.43(+0.47%)
Jul 14, 2021 91.37 92.02 91.07 91.24 3,025,711 +0.24(+0.27%)
Jul 13, 2021 91.75 91.75 90.86 90.99 2,375,913 -0.75(-0.82%)
Jul 12, 2021 90.82 91.91 90.02 91.75 2,514,537 +0.93(+1.02%)
Jul 09, 2021 90.63 91.31 90.44 90.82 2,304,093 +1.47(+1.65%)
Jul 08, 2021 88.76 89.86 88.12 89.35 1,783,220 -0.97(-1.07%)
Jul 07, 2021 88.81 90.47 88.70 90.31 2,303,937 +1.27(+1.43%)
Jul 06, 2021 90.53 90.53 88.17 89.04 2,457,584 -1.62(-1.79%)
Jul 02, 2021 90.17 90.91 89.64 90.66 1,448,305 +0.48(+0.54%)
Jul 01, 2021 90.26 90.80 89.99 90.17 2,047,221 +0.63(+0.71%)
Jun 30, 2021 87.89 89.72 87.89 89.54 2,453,874 +1.44(+1.64%)
Jun 29, 2021 89.26 89.76 87.88 88.10 3,664,289 -0.32(-0.36%)
Jun 28, 2021 89.53 89.57 88.07 88.42 1,855,473 -0.90(-1.01%)
Jun 25, 2021 89.10 89.77 88.83 89.32 2,231,509 +0.60(+0.68%)
Jun 24, 2021 88.36 88.78 87.58 88.71 2,778,419 +0.79(+0.90%)
Jun 23, 2021 88.49 89.34 87.88 87.92 2,402,121 -0.26(-0.30%)
Jun 22, 2021 88.16 88.87 87.42 88.18 2,212,295 -0.14(-0.16%)
Jun 21, 2021 86.73 88.46 86.54 88.32 2,773,218 +2.47(+2.88%)
Jun 18, 2021 85.87 86.76 85.66 85.85 5,631,877 -1.63(-1.86%)
Jun 17, 2021 91.47 91.47 87.33 87.48 3,523,463 -3.93(-4.30%)
Jun 16, 2021 91.66 92.08 90.79 91.40 3,791,557 -0.34(-0.38%)
Jun 15, 2021 90.83 91.78 90.42 91.75 3,920,198 +1.14(+1.26%)
Jun 14, 2021 89.91 90.63 89.50 90.60 2,684,052 +0.33(+0.36%)
Jun 11, 2021 91.12 91.25 89.87 90.28 2,304,747 -0.52(-0.57%)
Jun 10, 2021 91.63 91.99 90.67 90.80 2,256,044 -0.29(-0.32%)
Jun 09, 2021 91.44 91.51 90.69 91.09 1,981,865 -0.57(-0.62%)
Jun 08, 2021 91.07 92.19 90.44 91.65 3,002,014 +0.60(+0.65%)
Jun 07, 2021 91.51 91.56 90.50 91.06 2,059,974 -0.32(-0.35%)
Jun 04, 2021 91.18 91.87 90.95 91.38 1,902,546 +0.66(+0.73%)
Jun 03, 2021 90.54 91.15 89.93 90.71 2,054,415 +0.02(+0.02%)
Jun 02, 2021 90.41 90.79 89.76 90.70 2,475,727 +0.35(+0.39%)
Jun 01, 2021 90.17 90.47 89.58 90.34 2,587,871 +1.31(+1.47%)
May 28, 2021 89.08 89.32 88.35 89.03 2,746,669 +0.22(+0.25%)
May 27, 2021 87.95 89.00 87.56 88.81 4,079,172 +1.99(+2.29%)
May 26, 2021 86.84 87.23 86.16 86.82 2,130,667 -0.09(-0.11%)
May 25, 2021 87.48 88.04 86.77 86.91 2,140,066 -0.56(-0.64%)
May 24, 2021 87.60 87.95 86.82 87.47 2,012,896 +0.34(+0.38%)
May 21, 2021 87.44 88.05 86.47 87.13 2,603,027 +0.20(+0.22%)
May 20, 2021 87.04 87.24 86.34 86.94 2,306,562 +0.11(+0.13%)
May 19, 2021 86.20 86.85 85.36 86.83 2,957,027 -0.84(-0.96%)
May 18, 2021 88.97 89.22 87.53 87.66 2,142,581 -1.21(-1.36%)
May 17, 2021 89.07 89.37 88.32 88.87 2,477,908 -0.30(-0.33%)
May 14, 2021 88.70 89.48 88.35 89.17 2,087,519 +1.05(+1.19%)
May 13, 2021 86.45 88.50 86.35 88.12 2,471,141 +1.74(+2.01%)
May 12, 2021 88.09 88.33 86.24 86.38 4,398,134 -1.77(-2.00%)
May 11, 2021 87.09 88.51 86.77 88.15 3,629,464 -0.11(-0.13%)
May 10, 2021 88.47 89.67 88.25 88.26 2,547,728 +0.31(+0.35%)
May 07, 2021 86.67 88.15 85.70 87.96 3,691,053 +1.23(+1.42%)
May 06, 2021 84.69 86.86 84.22 86.73 4,628,042 +2.62(+3.11%)
May 05, 2021 83.83 84.57 82.39 84.11 5,370,369 -0.20(-0.24%)
May 04, 2021 83.76 84.46 82.89 84.31 3,341,644 +0.17(+0.20%)
May 03, 2021 84.83 85.07 83.92 84.14 2,589,664 +0.41(+0.49%)
Apr 30, 2021 85.25 85.55 83.40 83.74 2,742,569 -2.13(-2.48%)
Apr 29, 2021 85.92 85.98 85.02 85.87 1,741,658 +0.66(+0.77%)
Apr 28, 2021 85.24 85.77 84.93 85.21 1,565,936 -0.07(-0.09%)
Apr 27, 2021 85.40 85.51 84.57 85.28 2,080,985 +0.03(+0.03%)
Apr 26, 2021 85.85 86.59 85.22 85.25 2,427,897 -0.31(-0.36%)
Apr 23, 2021 85.05 85.95 84.53 85.56 2,565,560 +0.87(+1.03%)
Apr 22, 2021 85.57 85.57 84.60 84.69 2,729,773 -0.55(-0.64%)
Apr 21, 2021 83.84 85.37 83.68 85.24 2,565,175 +1.18(+1.41%)
Apr 20, 2021 84.59 84.86 83.20 84.05 2,946,143 -0.89(-1.05%)
Apr 19, 2021 85.32 85.75 84.31 84.94 2,736,960 -0.38(-0.44%)
Apr 16, 2021 85.77 86.31 84.96 85.32 2,667,789 +0.44(+0.52%)
Apr 15, 2021 85.29 85.41 84.06 84.88 3,299,206 +0.17(+0.20%)
Apr 14, 2021 83.78 84.97 83.73 84.71 3,122,548 +0.84(+1.00%)
Apr 13, 2021 84.66 84.81 83.25 83.87 2,948,340 -1.28(-1.50%)
Apr 12, 2021 85.04 85.48 84.75 85.14 2,440,763 +0.06(+0.08%)
Apr 09, 2021 84.64 85.72 84.14 85.08 3,518,905 +0.83(+0.99%)
Apr 08, 2021 84.24 84.40 83.32 84.25 2,617,599 -0.05(-0.05%)
Apr 07, 2021 84.51 85.08 83.82 84.29 3,076,981 -0.35(-0.42%)
Apr 06, 2021 84.98 85.72 84.33 84.64 3,073,386 -0.13(-0.15%)
Apr 05, 2021 84.36 85.64 84.35 84.77 3,953,896 +1.11(+1.33%)
Apr 01, 2021 83.44 83.85 82.87 83.66 3,629,347 +0.18(+0.21%)
Mar 31, 2021 84.34 84.81 83.29 83.49 3,842,050 -0.85(-1.01%)
Mar 30, 2021 84.69 85.05 83.89 84.34 2,808,035 -0.08(-0.10%)
Mar 29, 2021 84.24 85.37 83.99 84.42 3,530,748 -0.31(-0.37%)
Mar 26, 2021 83.37 84.86 82.89 84.74 4,423,297 +2.20(+2.67%)
Mar 25, 2021 81.08 82.77 80.27 82.53 2,330,854 +1.05(+1.28%)
Mar 24, 2021 81.43 83.20 81.43 81.49 2,341,653 +0.78(+0.96%)
Mar 23, 2021 81.85 83.02 80.37 80.71 2,855,804 -1.97(-2.38%)
Mar 22, 2021 82.06 83.17 81.24 82.68 2,376,370 +0.80(+0.97%)
Mar 19, 2021 82.33 82.75 80.75 81.89 11,816,424 -0.90(-1.08%)
Mar 18, 2021 83.64 84.96 82.56 82.78 2,487,095 -0.98(-1.17%)
Mar 17, 2021 82.46 83.92 82.36 83.76 2,555,594 +1.35(+1.64%)
Mar 16, 2021 83.79 83.98 81.94 82.41 3,633,348 -1.72(-2.05%)
Mar 15, 2021 84.90 85.49 82.95 84.13 2,892,043 -1.18(-1.39%)
Mar 12, 2021 84.63 85.37 84.33 85.32 2,636,990 +0.82(+0.97%)
Mar 11, 2021 85.17 85.83 84.23 84.50 2,871,994 -0.38(-0.45%)
Mar 10, 2021 83.64 85.26 83.36 84.88 3,304,090 +1.59(+1.91%)
Mar 09, 2021 85.74 86.00 83.27 83.28 3,641,735 -1.97(-2.31%)
Mar 08, 2021 85.13 86.41 84.28 85.25 4,315,965 +1.01(+1.20%)
Mar 05, 2021 83.09 84.46 81.49 84.25 3,565,048 +2.36(+2.88%)
Mar 04, 2021 81.86 83.21 80.29 81.89 4,107,375 -0.04(-0.05%)
Mar 03, 2021 81.28 82.85 80.87 81.92 3,766,524 +0.83(+1.03%)
Mar 02, 2021 81.74 82.24 80.92 81.09 2,188,193 -0.75(-0.92%)
Mar 01, 2021 80.57 82.52 80.43 81.84 1,993,413 +2.35(+2.96%)
Feb 26, 2021 80.84 81.32 79.46 79.49 3,496,644 -1.32(-1.64%)
Feb 25, 2021 81.80 82.02 80.41 80.81 3,007,473 -1.52(-1.84%)
Feb 24, 2021 80.55 82.45 80.45 82.33 3,055,276 +2.01(+2.50%)
Feb 23, 2021 79.86 80.66 79.12 80.32 2,879,956 +0.58(+0.73%)
Feb 22, 2021 79.06 80.41 78.04 79.74 2,208,819 +0.67(+0.84%)
Feb 19, 2021 78.43 79.69 78.31 79.07 2,660,224 +0.99(+1.27%)
Feb 18, 2021 78.15 78.31 77.41 78.08 1,442,409 -0.45(-0.58%)
Feb 17, 2021 78.59 79.04 77.92 78.54 1,983,376 -0.19(-0.24%)
Feb 16, 2021 79.58 79.77 78.58 78.72 2,973,162 -0.24(-0.30%)
Feb 12, 2021 78.27 79.19 78.25 78.96 1,513,767 +0.16(+0.20%)
Feb 11, 2021 78.93 79.31 77.40 78.80 1,753,259 +0.56(+0.72%)
Feb 10, 2021 79.37 79.51 78.15 78.24 2,760,666 -0.77(-0.98%)
Feb 09, 2021 79.50 79.59 78.60 79.02 1,702,227 -0.57(-0.72%)
Feb 08, 2021 79.62 80.09 78.91 79.59 3,531,409 +0.38(+0.48%)
Feb 05, 2021 78.23 79.67 77.81 79.21 4,166,852 +1.79(+2.32%)
Feb 04, 2021 77.74 78.31 77.02 77.42 4,845,302 +0.44(+0.57%)
Feb 03, 2021 76.90 77.02 75.49 76.98 4,053,462 -0.09(-0.12%)
Feb 02, 2021 76.69 78.01 76.35 77.07 4,373,625 +2.72(+3.66%)
Feb 01, 2021 73.87 74.95 72.93 74.34 3,994,958 +1.35(+1.85%)
Jan 29, 2021 73.82 74.99 72.62 72.99 3,854,093 -1.59(-2.13%)
Jan 28, 2021 74.00 75.88 73.42 74.58 2,750,643 +1.44(+1.96%)
Jan 27, 2021 73.72 74.40 72.05 73.15 5,256,719 -2.18(-2.89%)
Jan 26, 2021 76.33 76.39 75.13 75.33 2,186,080 -0.54(-0.72%)
Jan 25, 2021 76.58 76.81 75.00 75.87 2,323,663 -1.15(-1.49%)
Jan 22, 2021 76.85 77.51 75.70 77.02 2,643,934 -0.49(-0.63%)
Jan 21, 2021 77.75 78.08 77.03 77.51 1,953,240 -0.12(-0.15%)
Jan 20, 2021 76.90 77.93 76.55 77.63 2,584,583 +0.88(+1.15%)
Jan 19, 2021 78.19 78.55 76.74 76.75 3,238,636 +0.63(+0.82%)
Jan 15, 2021 77.24 77.24 75.23 76.12 3,181,831 -0.54(-0.71%)
Jan 14, 2021 76.24 77.19 76.00 76.66 2,047,225 +0.64(+0.85%)
Jan 13, 2021 77.44 77.67 75.83 76.02 2,379,647 -1.22(-1.58%)
Jan 12, 2021 76.00 77.53 75.91 77.24 2,876,759 +1.24(+1.63%)
Jan 11, 2021 74.32 76.46 74.06 76.00 1,902,079 +0.74(+0.98%)
Jan 08, 2021 75.95 76.05 74.14 75.26 2,344,764 -0.23(-0.30%)
Jan 07, 2021 76.06 76.51 74.88 75.49 2,647,722 +0.04(+0.05%)
Jan 06, 2021 73.83 76.46 73.78 75.46 4,121,140 +2.46(+3.36%)
Jan 05, 2021 71.92 73.36 71.75 73.00 2,921,670 +1.24(+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.