Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 85.64 85.94 83.79 84.12 2,730,029 -2.14(-2.48%)
Apr 29, 2021 86.32 86.37 85.41 86.26 1,733,695 +0.66(+0.77%)
Apr 28, 2021 85.63 86.17 85.32 85.60 1,558,776 -0.07(-0.09%)
Apr 27, 2021 85.80 85.91 84.96 85.67 2,071,470 +0.03(+0.03%)
Apr 26, 2021 86.24 86.98 85.61 85.65 2,416,796 -0.31(-0.36%)
Apr 23, 2021 85.44 86.34 84.92 85.95 2,553,829 +0.87(+1.03%)
Apr 22, 2021 85.96 85.96 84.99 85.08 2,717,292 -0.55(-0.64%)
Apr 21, 2021 84.22 85.76 84.07 85.63 2,553,446 +1.19(+1.41%)
Apr 20, 2021 84.98 85.25 83.58 84.44 2,932,673 -0.89(-1.05%)
Apr 19, 2021 85.71 86.14 84.70 85.33 2,724,445 -0.38(-0.44%)
Apr 16, 2021 86.17 86.71 85.35 85.71 2,655,591 +0.45(+0.52%)
Apr 15, 2021 85.68 85.80 84.45 85.27 3,284,121 +0.17(+0.20%)
Apr 14, 2021 84.17 85.36 84.11 85.10 3,108,271 +0.85(+1.00%)
Apr 13, 2021 85.05 85.20 83.63 84.25 2,934,859 -1.28(-1.50%)
Apr 12, 2021 85.43 85.87 85.13 85.53 2,429,603 +0.07(+0.08%)
Apr 09, 2021 85.03 86.11 84.53 85.47 3,502,815 +0.84(+0.99%)
Apr 08, 2021 84.62 84.79 83.70 84.63 2,605,631 -0.05(-0.05%)
Apr 07, 2021 84.89 85.47 84.21 84.68 3,062,912 -0.35(-0.42%)
Apr 06, 2021 85.37 86.11 84.72 85.03 3,059,334 -0.13(-0.15%)
Apr 05, 2021 84.74 86.04 84.74 85.16 3,935,817 +1.12(+1.33%)
Apr 01, 2021 83.82 84.24 83.25 84.05 3,612,752 +0.18(+0.21%)
Mar 31, 2021 84.73 85.20 83.68 83.87 3,824,483 -0.86(-1.01%)
Mar 30, 2021 85.08 85.44 84.27 84.73 2,795,195 -0.08(-0.10%)
Mar 29, 2021 84.62 85.76 84.37 84.81 3,514,604 -0.32(-0.37%)
Mar 26, 2021 83.75 85.25 83.27 85.13 4,403,072 +2.21(+2.67%)
Mar 25, 2021 81.45 83.15 80.64 82.91 2,320,197 +1.05(+1.28%)
Mar 24, 2021 81.81 83.59 81.81 81.86 2,330,946 +0.78(+0.96%)
Mar 23, 2021 82.23 83.41 80.74 81.08 2,842,746 -1.98(-2.38%)
Mar 22, 2021 82.44 83.55 81.61 83.06 2,365,504 +0.80(+0.97%)
Mar 19, 2021 82.71 83.13 81.12 82.26 11,762,395 -0.90(-1.08%)
Mar 18, 2021 84.03 85.35 82.94 83.16 2,475,723 -0.99(-1.17%)
Mar 17, 2021 82.84 84.31 82.74 84.15 2,543,909 +1.36(+1.64%)
Mar 16, 2021 84.18 84.36 82.31 82.79 3,616,735 -1.73(-2.05%)
Mar 15, 2021 85.29 85.88 83.33 84.52 2,878,820 -1.19(-1.39%)
Mar 12, 2021 85.01 85.76 84.72 85.71 2,624,933 +0.83(+0.97%)
Mar 11, 2021 85.56 86.22 84.61 84.88 2,858,862 -0.38(-0.45%)
Mar 10, 2021 84.03 85.66 83.74 85.27 3,288,982 +1.60(+1.91%)
Mar 09, 2021 86.13 86.40 83.65 83.67 3,625,084 -1.98(-2.31%)
Mar 08, 2021 85.53 86.81 84.67 85.65 4,296,231 +1.01(+1.20%)
Mar 05, 2021 83.47 84.85 81.86 84.63 3,548,748 +2.37(+2.88%)
Mar 04, 2021 82.23 83.59 80.65 82.26 4,088,594 -0.04(-0.05%)
Mar 03, 2021 81.65 83.23 81.24 82.30 3,749,302 +0.84(+1.03%)
Mar 02, 2021 82.11 82.62 81.30 81.46 2,178,188 -0.75(-0.92%)
Mar 01, 2021 80.94 82.89 80.80 82.22 1,984,298 +2.36(+2.96%)
Feb 26, 2021 81.21 81.70 79.83 79.85 3,480,656 -1.33(-1.64%)
Feb 25, 2021 82.18 82.39 80.78 81.18 2,993,722 -1.52(-1.84%)
Feb 24, 2021 80.92 82.83 80.82 82.71 3,041,306 +2.02(+2.50%)
Feb 23, 2021 80.23 81.03 79.48 80.69 2,866,788 +0.59(+0.73%)
Feb 22, 2021 79.43 80.78 78.40 80.11 2,198,720 +0.67(+0.84%)
Feb 19, 2021 78.79 80.06 78.67 79.44 2,648,061 +0.99(+1.27%)
Feb 18, 2021 78.51 78.67 77.76 78.44 1,435,814 -0.46(-0.58%)
Feb 17, 2021 78.95 79.40 78.28 78.90 1,974,307 -0.19(-0.24%)
Feb 16, 2021 79.95 80.13 78.94 79.08 2,959,567 -0.24(-0.30%)
Feb 12, 2021 78.63 79.56 78.61 79.32 1,506,846 +0.16(+0.20%)
Feb 11, 2021 79.29 79.68 77.75 79.17 1,745,242 +0.56(+0.72%)
Feb 10, 2021 79.73 79.87 78.51 78.60 2,748,043 -0.78(-0.98%)
Feb 09, 2021 79.86 79.95 78.96 79.38 1,694,443 -0.57(-0.72%)
Feb 08, 2021 79.98 80.46 79.27 79.95 3,515,262 +0.38(+0.48%)
Feb 05, 2021 78.59 80.04 78.17 79.57 4,147,799 +1.80(+2.32%)
Feb 04, 2021 78.10 78.67 77.38 77.77 4,823,147 +0.44(+0.57%)
Feb 03, 2021 77.26 77.38 75.83 77.33 4,034,928 -0.09(-0.12%)
Feb 02, 2021 77.04 78.37 76.70 77.42 4,353,627 +2.74(+3.66%)
Feb 01, 2021 74.21 75.30 73.26 74.69 3,976,692 +1.36(+1.85%)
Jan 29, 2021 74.16 75.33 72.96 73.33 3,836,471 -1.60(-2.13%)
Jan 28, 2021 74.34 76.23 73.76 74.93 2,738,066 +1.44(+1.96%)
Jan 27, 2021 74.06 74.74 72.39 73.48 5,232,683 -2.19(-2.89%)
Jan 26, 2021 76.68 76.74 75.47 75.67 2,176,085 -0.55(-0.72%)
Jan 25, 2021 76.93 77.16 75.34 76.22 2,313,038 -1.16(-1.49%)
Jan 22, 2021 77.20 77.86 76.04 77.38 2,631,845 -0.49(-0.63%)
Jan 21, 2021 78.11 78.44 77.38 77.86 1,944,309 -0.12(-0.15%)
Jan 20, 2021 77.26 78.29 76.90 77.99 2,572,765 +0.89(+1.15%)
Jan 19, 2021 78.55 78.91 77.09 77.10 3,223,828 +0.63(+0.82%)
Jan 15, 2021 77.60 77.60 75.57 76.47 3,167,282 -0.55(-0.71%)
Jan 14, 2021 76.59 77.54 76.35 77.01 2,037,864 +0.65(+0.85%)
Jan 13, 2021 77.79 78.03 76.17 76.37 2,368,766 -1.23(-1.58%)
Jan 12, 2021 76.35 77.88 76.26 77.60 2,863,606 +1.25(+1.63%)
Jan 11, 2021 74.66 76.81 74.40 76.35 1,893,382 +0.74(+0.98%)
Jan 08, 2021 76.30 76.40 74.48 75.61 2,334,043 -0.23(-0.30%)
Jan 07, 2021 76.41 76.86 75.22 75.84 2,635,615 +0.04(+0.05%)
Jan 06, 2021 74.17 76.81 74.12 75.80 4,102,297 +2.47(+3.36%)
Jan 05, 2021 72.25 73.70 72.08 73.34 2,908,310 +1.25(+1.73%)
Jan 04, 2021 74.46 74.82 71.86 72.09 2,410,613 -2.18(-2.94%)
Dec 31, 2020 74.27 74.27 74.27 1,266,017 +0.51(+0.69%)
Dec 30, 2020 73.62 74.14 73.41 73.76 1,266,017 +0.54(+0.73%)
Dec 29, 2020 74.41 74.44 72.49 73.23 1,426,592 -0.58(-0.79%)
Dec 28, 2020 74.44 75.12 73.79 73.81 1,878,946 -0.10(-0.14%)
Dec 24, 2020 74.38 74.38 73.50 73.91 493,991 -0.04(-0.05%)
Dec 23, 2020 73.92 74.33 73.30 73.95 2,760,653 +0.64(+0.87%)
Dec 22, 2020 74.21 74.39 73.05 73.31 3,135,695 -1.15(-1.54%)
Dec 21, 2020 73.03 74.99 72.46 74.46 3,457,757 -0.30(-0.41%)
Dec 18, 2020 74.95 75.32 73.98 74.76 5,833,107 -0.24(-0.32%)
Dec 17, 2020 75.70 75.95 74.33 75.00 2,735,821 -0.11(-0.15%)
Dec 16, 2020 75.75 76.13 74.47 75.11 2,005,021 -1.07(-1.41%)
Dec 15, 2020 76.47 76.66 74.72 76.18 3,430,446 +1.88(+2.52%)
Dec 14, 2020 76.53 76.83 74.22 74.31 3,709,737 -1.86(-2.44%)
Dec 11, 2020 74.47 76.38 74.39 76.16 4,188,704 +0.98(+1.30%)
Dec 10, 2020 75.18 75.63 74.52 75.19 3,235,825 -0.22(-0.29%)
Dec 09, 2020 75.32 75.78 74.60 75.41 4,054,403 +0.24(+0.32%)
Dec 08, 2020 72.28 75.30 72.18 75.17 4,238,990 +2.01(+2.74%)
Dec 07, 2020 73.77 73.90 72.31 73.16 4,370,546 -0.86(-1.16%)
Dec 04, 2020 69.96 74.33 69.84 74.02 5,954,954 +4.27(+6.12%)
Dec 03, 2020 70.18 70.57 69.64 69.75 2,794,759 -0.39(-0.55%)
Dec 02, 2020 69.13 70.37 68.85 70.14 3,284,564 +0.12(+0.17%)
Dec 01, 2020 72.03 72.39 69.91 70.02 3,329,331 -0.97(-1.37%)
Nov 30, 2020 72.08 72.08 70.20 70.99 2,948,390 -1.24(-1.71%)
Nov 27, 2020 72.75 73.09 71.93 72.23 718,641 -0.09(-0.13%)
Nov 25, 2020 73.30 73.43 72.27 72.32 1,794,927 -1.56(-2.11%)
Nov 24, 2020 73.00 74.11 72.55 73.88 4,568,622 +1.98(+2.75%)
Nov 23, 2020 70.80 72.07 70.71 71.90 2,386,991 +1.71(+2.44%)
Nov 20, 2020 71.16 71.20 69.74 70.19 1,959,410 -1.18(-1.66%)
Nov 19, 2020 70.86 71.49 70.13 71.38 1,691,785 +0.32(+0.46%)
Nov 18, 2020 70.95 72.18 70.61 71.05 2,769,671 +0.46(+0.65%)
Nov 17, 2020 71.85 71.97 70.07 70.59 2,456,236 -1.48(-2.05%)
Nov 16, 2020 71.37 72.21 70.70 72.07 2,967,493 +2.01(+2.88%)
Nov 13, 2020 68.95 70.16 68.95 70.06 1,936,144 +1.46(+2.13%)
Nov 12, 2020 68.77 69.08 67.89 68.60 2,583,316 -0.15(-0.22%)
Nov 11, 2020 70.84 71.04 68.64 68.75 3,748,860 -2.33(-3.28%)
Nov 10, 2020 70.27 71.51 69.73 71.08 3,585,660 +1.06(+1.51%)
Nov 09, 2020 69.86 71.19 68.84 70.02 7,253,836 +5.66(+8.80%)
Nov 06, 2020 64.77 64.89 63.85 64.36 2,558,957 -0.32(-0.50%)
Nov 05, 2020 64.12 65.38 63.49 64.68 2,942,376 +2.13(+3.40%)
Nov 04, 2020 63.03 64.18 61.04 62.55 4,416,149 -2.07(-3.20%)
Nov 03, 2020 62.84 65.05 62.48 64.62 5,111,831 +2.24(+3.59%)
Nov 02, 2020 60.41 62.74 60.34 62.38 5,665,746 +2.91(+4.89%)
Oct 30, 2020 59.12 59.49 58.42 59.47 4,252,000 +0.32(+0.54%)
Oct 29, 2020 59.23 60.12 58.88 59.15 4,908,905 -0.50(-0.85%)
Oct 28, 2020 59.86 60.71 59.19 59.65 3,623,608 -1.77(-2.88%)
Oct 27, 2020 62.02 62.46 61.35 61.42 3,388,197 -0.74(-1.20%)
Oct 26, 2020 63.50 63.50 61.54 62.17 2,739,995 -2.10(-3.27%)
Oct 23, 2020 64.69 65.08 63.97 64.27 2,227,648 +0.24(+0.37%)
Oct 22, 2020 63.86 64.13 63.53 64.03 1,696,049 +0.50(+0.79%)
Oct 21, 2020 63.69 64.54 63.42 63.53 2,751,238 -0.73(-1.13%)
Oct 20, 2020 64.61 65.25 64.01 64.25 2,051,238 +0.04(+0.06%)
Oct 19, 2020 64.55 64.92 64.01 64.21 3,507,609 -0.29(-0.46%)
Oct 16, 2020 64.25 64.99 64.13 64.51 3,102,931 +0.64(+1.01%)
Oct 15, 2020 62.80 63.88 62.70 63.87 2,201,428 +0.18(+0.29%)
Oct 14, 2020 63.41 64.38 63.41 63.68 2,089,960 +0.45(+0.71%)
Oct 13, 2020 63.93 64.23 62.83 63.23 2,047,109 -0.63(-0.99%)
Oct 12, 2020 64.53 64.68 63.53 63.87 2,178,780 -0.34(-0.53%)
Oct 09, 2020 64.25 65.35 64.16 64.21 3,275,286 +0.61(+0.97%)
Oct 08, 2020 63.54 63.87 63.06 63.59 1,772,714 +0.37(+0.58%)
Oct 07, 2020 62.61 63.40 62.30 63.22 2,051,800 +1.47(+2.38%)
Oct 06, 2020 62.21 63.45 61.65 61.75 2,354,222 -0.28(-0.46%)
Oct 05, 2020 61.04 62.27 60.86 62.04 2,500,663 +1.88(+3.13%)
Oct 02, 2020 58.17 60.86 58.06 60.16 2,277,001 +0.84(+1.41%)
Oct 01, 2020 60.79 60.89 58.89 59.32 2,521,954 -0.86(-1.43%)
Sep 30, 2020 60.23 61.17 59.69 60.19 2,927,475 +0.38(+0.63%)
Sep 29, 2020 60.34 60.53 59.40 59.81 1,502,587 -0.33(-0.55%)
Sep 28, 2020 60.17 60.79 59.84 60.14 2,123,730 +1.09(+1.85%)
Sep 25, 2020 58.46 59.33 58.39 59.05 2,013,130 -0.06(-0.09%)
Sep 24, 2020 58.48 59.75 57.97 59.10 1,793,234 +0.46(+0.78%)
Sep 23, 2020 60.19 60.87 58.51 58.64 2,090,321 -1.23(-2.05%)
Sep 22, 2020 59.51 60.29 59.19 59.87 2,303,328 +0.23(+0.38%)
Sep 21, 2020 61.04 61.40 58.88 59.64 3,015,224 -2.63(-4.23%)
Sep 18, 2020 63.09 63.90 62.19 62.28 3,817,082 -1.14(-1.79%)
Sep 17, 2020 62.35 63.68 61.71 63.42 2,612,829 +0.38(+0.60%)
Sep 16, 2020 63.27 63.63 61.97 63.04 3,424,890 +0.25(+0.39%)
Sep 15, 2020 62.89 63.82 62.73 62.79 2,433,441 +0.20(+0.32%)
Sep 14, 2020 62.81 63.17 62.17 62.59 2,924,521 +0.25(+0.40%)
Sep 11, 2020 62.33 62.86 61.95 62.34 2,455,239 +0.38(+0.61%)
Sep 10, 2020 63.20 63.49 61.68 61.97 2,426,233 -1.09(-1.73%)
Sep 09, 2020 62.95 63.83 62.69 63.06 1,821,348 +0.86(+1.39%)
Sep 08, 2020 63.06 63.37 62.05 62.20 2,959,995 -1.63(-2.56%)
Sep 04, 2020 64.03 64.76 63.01 63.83 2,436,500 +0.73(+1.16%)
Sep 03, 2020 65.03 65.24 62.58 63.09 2,443,940 -1.80(-2.77%)
Sep 02, 2020 64.06 65.15 63.98 64.89 3,138,739 +0.52(+0.81%)
Sep 01, 2020 63.76 64.41 63.37 64.37 2,457,386 +0.61(+0.95%)
Aug 31, 2020 64.71 64.79 63.57 63.76 2,600,890 -1.08(-1.67%)
Aug 28, 2020 63.89 65.10 63.58 64.85 2,232,986 +0.97(+1.52%)
Aug 27, 2020 64.98 65.34 63.45 63.87 2,312,693 -0.62(-0.97%)
Aug 26, 2020 64.13 64.90 63.37 64.50 3,161,338 +0.45(+0.70%)
Aug 25, 2020 64.52 64.70 63.44 64.05 2,282,260 +0.12(+0.19%)
Aug 24, 2020 62.63 63.93 62.36 63.93 2,766,285 +1.64(+2.64%)
Aug 21, 2020 62.22 62.45 61.87 62.29 2,974,591 +0.18(+0.30%)
Aug 20, 2020 62.12 62.39 61.87 62.10 3,083,860 -0.61(-0.97%)
Aug 19, 2020 63.01 63.20 62.32 62.71 3,427,508 -0.04(-0.06%)
Aug 18, 2020 63.25 63.74 62.68 62.75 2,508,574 -0.82(-1.29%)
Aug 17, 2020 64.24 64.72 63.37 63.56 1,563,443 -0.44(-0.69%)
Aug 14, 2020 63.84 64.54 63.70 64.00 2,198,995 -0.43(-0.67%)
Aug 13, 2020 64.84 65.36 64.23 64.43 3,960,810 -1.00(-1.53%)
Aug 12, 2020 64.67 65.54 64.09 65.44 6,868,027 +1.37(+2.13%)
Aug 11, 2020 63.75 65.21 63.72 64.07 6,094,492 +1.93(+3.11%)
Aug 10, 2020 60.53 62.48 60.51 62.14 3,765,081 +1.64(+2.71%)
Aug 07, 2020 59.56 60.53 58.94 60.49 4,202,939 +1.14(+1.92%)
Aug 06, 2020 59.25 59.54 58.85 59.36 2,260,586 +0.39(+0.66%)
Aug 05, 2020 57.54 59.22 57.23 58.96 3,490,398 +2.52(+4.46%)
Aug 04, 2020 57.23 57.99 55.97 56.45 3,841,179 -0.77(-1.34%)
Aug 03, 2020 56.85 58.02 56.71 57.21 3,098,117 +0.69(+1.23%)
Jul 31, 2020 56.79 56.80 55.40 56.52 3,809,404 -0.58(-1.02%)
Jul 30, 2020 57.23 57.36 56.19 57.10 2,307,722 -0.99(-1.71%)
Jul 29, 2020 57.20 58.23 56.89 58.10 3,016,127 +1.34(+2.36%)
Jul 28, 2020 57.50 57.81 56.69 56.76 2,568,617 -1.04(-1.80%)
Jul 27, 2020 57.57 57.98 57.20 57.80 2,739,020 +0.05(+0.08%)
Jul 24, 2020 58.29 58.64 57.64 57.75 1,566,351 -0.59(-1.02%)
Jul 23, 2020 58.24 58.64 58.00 58.34 1,820,434 +0.05(+0.08%)
Jul 22, 2020 57.92 58.35 57.59 58.30 2,351,443 +0.15(+0.27%)
Jul 21, 2020 57.52 58.56 57.42 58.14 2,752,797 +1.31(+2.31%)
Jul 20, 2020 57.27 57.77 56.55 56.83 2,124,582 -1.08(-1.86%)
Jul 17, 2020 57.98 58.26 57.61 57.91 2,294,397 +0.36(+0.62%)
Jul 16, 2020 57.64 58.42 57.23 57.55 2,735,536 -0.45(-0.77%)
Jul 15, 2020 57.86 58.30 57.03 58.00 2,482,378 +1.40(+2.48%)
Jul 14, 2020 55.01 56.76 54.53 56.59 3,169,958 +1.15(+2.07%)
Jul 13, 2020 54.74 56.46 54.58 55.45 3,462,164 +0.97(+1.77%)
Jul 10, 2020 54.40 54.63 53.84 54.48 2,557,266 +0.27(+0.50%)
Jul 09, 2020 55.58 55.78 54.09 54.21 2,237,797 -1.48(-2.65%)
Jul 08, 2020 55.69 55.91 55.16 55.68 2,879,487 +0.25(+0.44%)
Jul 07, 2020 56.59 56.74 55.26 55.44 3,267,047 -1.54(-2.70%)
Jul 06, 2020 57.31 57.46 56.35 56.98 2,790,864 +0.78(+1.40%)
Jul 02, 2020 56.73 57.82 56.14 56.19 2,553,646 +0.40(+0.72%)
Jul 01, 2020 56.59 56.81 55.53 55.79 2,727,926 -0.75(-1.32%)
Jun 30, 2020 55.82 56.78 55.53 56.54 2,841,461 +0.59(+1.06%)
Jun 29, 2020 55.40 55.95 55.03 55.95 2,195,901 +1.38(+2.52%)
Jun 26, 2020 54.59 55.03 54.02 54.57 4,895,439 -0.44(-0.80%)
Jun 25, 2020 54.05 55.06 53.48 55.01 2,564,715 +0.66(+1.21%)
Jun 24, 2020 55.60 55.76 54.23 54.35 4,275,206 -2.00(-3.54%)
Jun 23, 2020 56.77 57.05 56.13 56.35 2,282,292 +0.35(+0.62%)
Jun 22, 2020 56.01 56.38 54.93 56.00 3,010,989 -0.49(-0.87%)
Jun 19, 2020 57.04 57.04 55.12 56.49 10,614,702 +0.54(+0.96%)
Jun 18, 2020 56.33 57.24 55.66 55.96 2,957,347 -1.09(-1.92%)
Jun 17, 2020 58.01 58.10 56.96 57.05 2,375,549 -0.79(-1.37%)
Jun 16, 2020 59.39 59.59 56.99 57.84 3,186,720 +1.08(+1.91%)
Jun 15, 2020 54.13 57.29 53.97 56.76 3,024,767 +0.84(+1.50%)
Jun 12, 2020 57.15 57.25 54.47 55.92 3,365,840 +0.81(+1.47%)
Jun 11, 2020 57.10 57.57 55.05 55.11 4,592,780 -4.94(-8.23%)
Jun 10, 2020 61.29 61.29 59.71 60.05 4,078,861 -1.49(-2.41%)
Jun 09, 2020 61.71 62.09 60.89 61.53 3,395,339 -1.66(-2.63%)
Jun 08, 2020 61.98 63.26 61.78 63.19 4,227,988 +2.03(+3.32%)
Jun 05, 2020 60.20 61.52 59.65 61.16 4,770,477 +3.62(+6.29%)
Jun 04, 2020 56.93 57.57 56.43 57.54 2,859,707 +0.19(+0.33%)
Jun 03, 2020 56.73 57.57 56.51 57.35 3,277,850 +1.61(+2.89%)
Jun 02, 2020 55.46 56.23 55.10 55.74 2,830,623 +0.68(+1.24%)
Jun 01, 2020 55.43 55.81 54.80 55.05 2,517,766 -0.57(-1.02%)
May 29, 2020 54.99 55.83 54.26 55.62 5,171,034 -0.01(-0.02%)
May 28, 2020 56.79 56.89 55.15 55.63 3,371,852 -0.78(-1.39%)
May 27, 2020 55.63 56.55 55.05 56.41 4,650,458 +2.39(+4.42%)
May 26, 2020 53.10 54.37 52.67 54.02 3,797,881 +3.10(+6.09%)
May 22, 2020 51.38 51.53 50.46 50.92 4,642,663 -0.35(-0.68%)
May 21, 2020 51.84 51.99 50.98 51.27 2,855,695 -0.51(-0.99%)
May 20, 2020 51.51 52.59 51.45 51.78 3,531,553 +1.01(+1.99%)
May 19, 2020 51.07 52.10 50.48 50.77 2,932,315 -0.66(-1.28%)
May 18, 2020 50.10 51.80 50.10 51.43 4,724,286 +3.17(+6.57%)
May 15, 2020 48.26 49.64 48.15 48.25 9,106,058 -0.40(-0.82%)
May 14, 2020 45.76 48.70 45.60 48.65 5,176,708 +1.80(+3.85%)
May 13, 2020 48.05 48.20 46.37 46.85 4,042,724 -1.39(-2.88%)
May 12, 2020 50.78 51.08 48.22 48.24 3,205,785 -2.33(-4.61%)
May 11, 2020 50.79 50.90 49.89 50.57 4,057,269 -0.07(-0.14%)
May 08, 2020 50.86 50.96 50.28 50.64 3,254,791 +0.76(+1.52%)
May 07, 2020 50.42 50.78 49.70 49.88 3,061,756 +0.61(+1.25%)
May 06, 2020 49.20 49.77 48.54 49.27 3,985,332 -0.11(-0.22%)
May 05, 2020 50.05 50.32 49.29 49.38 3,460,873 +0.37(+0.76%)
May 04, 2020 48.01 49.03 47.17 49.01 4,713,802 +0.45(+0.93%)
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.