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

Emerson Electric (NY: EMR )

108.27 -0.75 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2023 90.00 90.42 89.02 90.22 3,698,446 +0.53(+0.59%)
Jan 30, 2023 88.58 90.28 88.34 89.69 2,965,046 +0.26(+0.29%)
Jan 27, 2023 90.54 90.59 89.33 89.43 3,657,488 -1.19(-1.31%)
Jan 26, 2023 89.94 90.64 88.58 90.62 3,293,883 +1.54(+1.73%)
Jan 25, 2023 88.18 89.35 88.04 89.08 3,455,953 -0.40(-0.45%)
Jan 24, 2023 89.41 90.00 87.78 89.48 2,805,576 +0.48(+0.54%)
Jan 23, 2023 88.24 89.90 88.07 89.00 5,338,861 +1.65(+1.89%)
Jan 20, 2023 87.35 87.66 86.62 87.35 6,212,415 +0.46(+0.53%)
Jan 19, 2023 88.58 88.80 86.82 86.89 4,788,870 -2.32(-2.60%)
Jan 18, 2023 90.97 91.31 89.12 89.21 6,029,691 -2.03(-2.22%)
Jan 17, 2023 95.45 95.45 90.43 91.24 8,795,233 -6.68(-6.82%)
Jan 13, 2023 97.48 98.05 97.05 97.92 2,229,207 -0.13(-0.13%)
Jan 12, 2023 99.00 99.28 98.02 98.05 2,524,553 -0.15(-0.15%)
Jan 11, 2023 98.34 98.34 97.27 98.20 2,718,864 +0.38(+0.39%)
Jan 10, 2023 97.32 97.94 96.84 97.82 2,929,300 +0.56(+0.58%)
Jan 09, 2023 98.42 99.65 97.19 97.26 3,147,729 -0.69(-0.70%)
Jan 06, 2023 96.31 98.45 95.90 97.95 2,610,988 +2.94(+3.09%)
Jan 05, 2023 94.80 95.49 93.98 95.01 2,480,028 -0.41(-0.43%)
Jan 04, 2023 95.78 95.78 93.86 95.42 3,965,484 -0.69(-0.72%)
Jan 03, 2023 96.60 96.99 94.95 96.11 2,519,141 +0.05(+0.05%)
Dec 30, 2022 95.95 96.25 95.14 96.06 1,423,120 -0.30(-0.31%)
Dec 29, 2022 95.84 96.67 95.81 96.36 1,829,961 +1.10(+1.15%)
Dec 28, 2022 96.74 97.23 95.13 95.26 2,222,448 -1.40(-1.45%)
Dec 27, 2022 95.85 96.73 95.85 96.66 3,490,039 +1.12(+1.17%)
Dec 23, 2022 94.75 96.04 94.59 95.54 2,977,772 +0.46(+0.48%)
Dec 22, 2022 96.02 96.72 93.83 95.08 4,534,218 -1.70(-1.76%)
Dec 21, 2022 95.73 97.27 95.58 96.78 3,541,250 +1.74(+1.83%)
Dec 20, 2022 94.59 95.85 94.59 95.04 3,678,362 +0.46(+0.49%)
Dec 19, 2022 94.98 95.92 94.33 94.58 3,527,603 -0.38(-0.40%)
Dec 16, 2022 94.32 95.43 93.89 94.96 5,704,809 -0.29(-0.30%)
Dec 15, 2022 96.15 96.92 94.73 95.25 4,251,560 -2.47(-2.53%)
Dec 14, 2022 98.45 99.09 97.36 97.72 4,125,742 -0.35(-0.36%)
Dec 13, 2022 98.00 98.88 97.31 98.07 4,060,717 +1.92(+2.00%)
Dec 12, 2022 94.59 96.20 94.36 96.15 2,869,476 +1.96(+2.08%)
Dec 09, 2022 95.21 95.89 94.05 94.19 2,579,644 -0.74(-0.78%)
Dec 08, 2022 95.19 95.64 94.58 94.93 2,718,823 +0.22(+0.23%)
Dec 07, 2022 94.01 95.08 93.75 94.71 4,378,734 +0.36(+0.38%)
Dec 06, 2022 95.20 95.65 93.42 94.35 3,281,180 -0.80(-0.84%)
Dec 05, 2022 95.80 96.77 95.09 95.15 3,202,372 -1.72(-1.78%)
Dec 02, 2022 94.79 97.11 94.72 96.87 3,736,504 +1.23(+1.29%)
Dec 01, 2022 95.75 96.07 94.58 95.64 2,893,215 -0.13(-0.14%)
Nov 30, 2022 94.46 95.77 93.27 95.77 4,132,895 +1.46(+1.55%)
Nov 29, 2022 94.40 94.64 93.29 94.31 3,413,687 +0.09(+0.10%)
Nov 28, 2022 94.84 95.31 93.62 94.22 3,934,648 -1.90(-1.98%)
Nov 25, 2022 95.89 96.65 95.26 96.12 1,324,789 +0.23(+0.24%)
Nov 23, 2022 95.90 96.61 95.19 95.89 2,901,015 -0.13(-0.14%)
Nov 22, 2022 95.25 96.30 95.18 96.02 2,571,482 +1.35(+1.43%)
Nov 21, 2022 93.36 94.83 93.15 94.67 3,054,135 +0.97(+1.04%)
Nov 18, 2022 95.82 96.15 93.49 93.70 4,213,572 -0.91(-0.96%)
Nov 17, 2022 93.77 94.65 93.63 94.61 2,743,078 -0.62(-0.65%)
Nov 16, 2022 96.08 96.23 95.05 95.23 2,820,618 -0.95(-0.99%)
Nov 15, 2022 95.50 97.02 95.16 96.18 3,685,747 +1.39(+1.47%)
Nov 14, 2022 94.49 96.22 94.04 94.79 3,046,881 -0.65(-0.68%)
Nov 11, 2022 94.11 96.36 94.02 95.44 4,345,217 +1.44(+1.53%)
Nov 10, 2022 92.78 94.21 91.79 94.00 4,138,158 +3.88(+4.31%)
Nov 09, 2022 90.11 92.25 89.99 90.12 3,517,050 -1.14(-1.25%)
Nov 08, 2022 91.13 92.92 90.53 91.26 3,714,620 +0.02(+0.02%)
Nov 07, 2022 89.69 91.53 89.37 91.24 3,754,773 +2.15(+2.41%)
Nov 04, 2022 88.75 89.64 88.16 89.09 5,106,954 +2.08(+2.39%)
Nov 03, 2022 84.15 88.33 84.15 87.01 5,364,895 +2.06(+2.42%)
Nov 02, 2022 85.73 84.95 6,772,362 -0.90(-1.05%)
Nov 01, 2022 86.40 87.23 84.18 85.85 4,960,402 -0.75(-0.87%)
Oct 31, 2022 87.67 88.21 86.39 86.60 6,653,984 -0.80(-0.92%)
Oct 28, 2022 86.15 87.52 85.55 87.40 2,499,355 +1.51(+1.76%)
Oct 27, 2022 86.42 87.18 85.77 85.89 2,412,492 +0.69(+0.81%)
Oct 26, 2022 84.97 85.95 83.99 85.20 2,014,702 +0.65(+0.77%)
Oct 25, 2022 83.44 84.76 83.33 84.55 2,385,660 +0.66(+0.79%)
Oct 24, 2022 83.65 84.50 83.19 83.89 2,274,560 +0.73(+0.88%)
Oct 21, 2022 80.51 83.36 80.31 83.16 3,168,232 +3.01(+3.76%)
Oct 20, 2022 81.25 81.72 79.64 80.15 2,547,546 -1.05(-1.29%)
Oct 19, 2022 81.38 81.80 80.49 81.20 3,058,101 -0.40(-0.49%)
Oct 18, 2022 81.78 82.08 80.36 81.60 2,610,710 +1.53(+1.91%)
Oct 17, 2022 79.86 80.57 79.39 80.07 2,649,363 +1.85(+2.37%)
Oct 14, 2022 81.06 81.16 77.92 78.22 3,237,311 -2.57(-3.18%)
Oct 13, 2022 76.53 81.12 76.08 80.79 4,100,018 +3.29(+4.25%)
Oct 12, 2022 78.16 78.75 77.43 77.50 2,565,088 -0.50(-0.64%)
Oct 11, 2022 78.00 78.90 77.31 78.00 4,205,916 -0.37(-0.47%)
Oct 10, 2022 78.64 78.90 77.36 78.37 4,016,797 +0.54(+0.69%)
Oct 07, 2022 78.95 79.07 76.97 77.83 4,655,310 -1.64(-2.06%)
Oct 06, 2022 79.13 80.81 79.13 79.47 3,697,015 -0.30(-0.38%)
Oct 05, 2022 78.99 80.34 77.84 79.77 4,965,892 +1.52(+1.94%)
Oct 04, 2022 77.18 78.52 77.05 78.25 2,944,738 +2.71(+3.59%)
Oct 03, 2022 74.29 76.21 73.94 75.54 2,950,620 +2.32(+3.17%)
Sep 30, 2022 74.18 74.83 73.11 73.22 2,768,018 -0.98(-1.32%)
Sep 29, 2022 74.23 74.35 73.03 74.20 2,304,393 -0.82(-1.09%)
Sep 28, 2022 74.02 75.52 73.33 75.02 3,851,148 +1.96(+2.68%)
Sep 27, 2022 74.12 74.40 72.41 73.06 2,658,848 -0.08(-0.11%)
Sep 26, 2022 73.53 74.56 72.92 73.14 2,668,344 -0.70(-0.95%)
Sep 23, 2022 74.49 74.62 72.87 73.84 3,258,341 -1.69(-2.24%)
Sep 22, 2022 76.48 76.98 75.50 75.53 2,459,473 -0.99(-1.29%)
Sep 21, 2022 78.86 79.08 76.52 76.52 2,235,292 -1.50(-1.92%)
Sep 20, 2022 78.77 78.83 77.15 78.02 3,270,884 -1.58(-1.98%)
Sep 19, 2022 77.34 79.73 77.32 79.60 2,484,665 +1.39(+1.78%)
Sep 16, 2022 79.26 79.44 77.95 78.21 5,214,646 -2.31(-2.87%)
Sep 15, 2022 82.12 82.52 80.25 80.52 2,220,288 -1.78(-2.16%)
Sep 14, 2022 82.38 82.76 81.53 82.30 2,180,582 -0.19(-0.23%)
Sep 13, 2022 83.71 84.30 82.11 82.49 1,993,673 -3.07(-3.59%)
Sep 12, 2022 85.31 85.71 84.88 85.56 2,038,141 +0.85(+1.00%)
Sep 09, 2022 84.24 84.97 83.98 84.71 2,512,820 +1.04(+1.24%)
Sep 08, 2022 81.79 83.72 81.57 83.67 2,587,959 +1.43(+1.74%)
Sep 07, 2022 81.29 82.64 81.02 82.24 4,764,825 +0.73(+0.90%)
Sep 06, 2022 82.24 82.29 80.63 81.51 3,096,343 -0.24(-0.29%)
Sep 02, 2022 83.02 83.32 81.20 81.75 4,156,260 -0.26(-0.32%)
Sep 01, 2022 81.04 82.07 80.41 82.01 2,387,850 +0.27(+0.33%)
Aug 31, 2022 83.47 83.62 81.59 81.74 3,576,738 -1.58(-1.90%)
Aug 30, 2022 85.00 85.05 82.93 83.32 2,147,527 -1.50(-1.77%)
Aug 29, 2022 83.93 85.26 83.69 84.82 2,001,754 +0.16(+0.19%)
Aug 26, 2022 88.16 88.16 84.60 84.66 2,038,262 -3.31(-3.76%)
Aug 25, 2022 87.59 88.06 87.05 87.97 1,964,127 +1.03(+1.18%)
Aug 24, 2022 86.94 87.25 86.28 86.94 1,423,737 +0.21(+0.24%)
Aug 23, 2022 86.36 87.56 86.17 86.73 2,562,046 +0.48(+0.56%)
Aug 22, 2022 87.11 87.44 85.92 86.25 2,500,132 -2.43(-2.74%)
Aug 19, 2022 89.62 89.76 88.44 88.68 1,880,741 -1.61(-1.78%)
Aug 18, 2022 89.44 90.52 89.00 90.29 2,158,979 +1.43(+1.61%)
Aug 17, 2022 88.82 89.37 88.36 88.86 1,966,564 -1.09(-1.21%)
Aug 16, 2022 88.53 90.17 88.53 89.95 2,817,671 +1.11(+1.25%)
Aug 15, 2022 88.30 88.98 87.66 88.84 2,014,105 -0.38(-0.43%)
Aug 12, 2022 87.55 89.25 87.55 89.22 2,425,654 +1.73(+1.98%)
Aug 11, 2022 87.97 88.83 87.40 87.49 2,929,359 -0.05(-0.06%)
Aug 10, 2022 88.35 88.35 87.03 87.54 3,428,626 +0.95(+1.10%)
Aug 09, 2022 87.69 87.91 86.08 86.59 4,884,282 -3.44(-3.82%)
Aug 08, 2022 91.13 91.22 89.43 90.03 3,600,517 -0.36(-0.40%)
Aug 05, 2022 89.27 90.45 89.07 90.39 2,425,570 +0.80(+0.89%)
Aug 04, 2022 90.05 90.16 89.36 89.59 2,082,094 -0.23(-0.26%)
Aug 03, 2022 89.40 90.10 88.78 89.82 1,524,179 +0.71(+0.80%)
Aug 02, 2022 88.84 89.85 88.41 89.11 2,173,192 -0.23(-0.26%)
Aug 01, 2022 89.20 89.77 88.45 89.34 1,823,749 -0.73(-0.81%)
Jul 29, 2022 88.72 90.50 88.51 90.07 3,568,242 +1.68(+1.90%)
Jul 28, 2022 87.21 88.64 86.93 88.39 2,960,238 +2.03(+2.35%)
Jul 27, 2022 84.44 86.98 84.22 86.36 2,597,361 +2.29(+2.72%)
Jul 26, 2022 84.55 85.29 83.89 84.07 2,490,454 -0.12(-0.14%)
Jul 25, 2022 83.50 84.43 82.81 84.19 2,033,841 +1.09(+1.31%)
Jul 22, 2022 84.11 84.33 82.49 83.10 1,932,429 -0.60(-0.72%)
Jul 21, 2022 82.57 83.80 82.30 83.70 2,042,133 +1.07(+1.29%)
Jul 20, 2022 82.59 82.86 81.81 82.63 1,909,296 +0.39(+0.47%)
Jul 19, 2022 80.35 82.38 80.01 82.24 1,826,205 +2.88(+3.63%)
Jul 18, 2022 80.36 80.70 79.04 79.36 1,726,793 -0.24(-0.30%)
Jul 15, 2022 78.95 79.67 78.18 79.60 2,675,612 +1.93(+2.48%)
Jul 14, 2022 76.77 77.75 76.16 77.67 2,513,200 -0.97(-1.23%)
Jul 13, 2022 77.77 79.45 77.62 78.64 2,632,042 -0.41(-0.52%)
Jul 12, 2022 79.67 80.64 78.78 79.05 2,809,169 -1.21(-1.51%)
Jul 11, 2022 79.95 80.67 79.74 80.26 1,755,600 -0.41(-0.51%)
Jul 08, 2022 81.30 81.49 79.70 80.67 2,295,399 -0.20(-0.25%)
Jul 07, 2022 80.47 81.00 79.72 80.87 3,097,643 +1.12(+1.40%)
Jul 06, 2022 79.35 80.57 78.25 79.75 3,111,131 +0.62(+0.78%)
Jul 05, 2022 78.76 79.27 77.97 79.13 3,048,306 -1.23(-1.53%)
Jul 01, 2022 79.64 81.05 79.22 80.36 2,290,956 +0.82(+1.03%)
Jun 30, 2022 79.28 80.31 78.97 79.54 2,861,068 -0.97(-1.20%)
Jun 29, 2022 81.58 81.64 79.84 80.51 2,051,565 -1.01(-1.24%)
Jun 28, 2022 83.09 84.11 81.39 81.52 2,934,943 -0.97(-1.18%)
Jun 27, 2022 82.57 82.80 81.58 82.49 2,643,953 +0.46(+0.56%)
Jun 24, 2022 78.72 82.09 78.47 82.03 5,699,747 +4.24(+5.45%)
Jun 23, 2022 78.59 79.02 76.77 77.79 4,619,121 -0.68(-0.87%)
Jun 22, 2022 78.48 79.50 77.73 78.47 3,985,114 -1.75(-2.18%)
Jun 21, 2022 79.85 81.21 79.14 80.22 3,034,217 +1.57(+2.00%)
Jun 17, 2022 80.48 81.39 78.54 78.65 6,444,773 -2.35(-2.90%)
Jun 16, 2022 83.30 83.79 80.75 81.00 4,639,347 -4.46(-5.22%)
Jun 15, 2022 85.39 86.64 84.22 85.46 2,630,757 +0.76(+0.90%)
Jun 14, 2022 85.41 86.17 83.97 84.70 2,099,911 -0.58(-0.68%)
Jun 13, 2022 85.00 86.37 84.34 85.28 3,161,416 -1.78(-2.04%)
Jun 10, 2022 88.81 88.81 86.77 87.06 2,982,425 -2.88(-3.20%)
Jun 09, 2022 90.22 91.27 89.84 89.94 2,195,168 -1.21(-1.33%)
Jun 08, 2022 91.67 92.22 90.90 91.15 1,704,107 -0.38(-0.42%)
Jun 07, 2022 89.41 91.68 89.21 91.53 2,007,583 +1.28(+1.42%)
Jun 06, 2022 91.10 91.39 90.06 90.25 1,675,658 -0.03(-0.03%)
Jun 03, 2022 89.29 90.37 89.23 90.28 2,541,949 +0.40(+0.45%)
Jun 02, 2022 89.54 90.35 87.99 89.88 3,016,899 +1.31(+1.48%)
Jun 01, 2022 89.09 89.46 87.62 88.57 2,797,309 -0.09(-0.10%)
May 31, 2022 87.46 89.54 86.85 88.66 4,187,026 +0.26(+0.29%)
May 27, 2022 86.81 88.44 86.81 88.40 2,004,810 +1.80(+2.08%)
May 26, 2022 85.27 87.15 85.11 86.60 3,062,138 +2.37(+2.81%)
May 25, 2022 83.75 84.48 82.96 84.23 2,782,506 +0.34(+0.41%)
May 24, 2022 84.29 84.71 82.42 83.89 3,318,325 -1.08(-1.27%)
May 23, 2022 84.13 85.19 83.69 84.97 2,822,258 +1.33(+1.59%)
May 20, 2022 83.80 84.26 81.64 83.64 3,120,811 +0.34(+0.41%)
May 19, 2022 82.75 84.37 82.27 83.30 2,834,122 -0.26(-0.31%)
May 18, 2022 86.04 86.28 83.21 83.56 3,346,369 -2.83(-3.28%)
May 17, 2022 86.29 87.27 85.77 86.39 4,136,237 +1.94(+2.30%)
May 16, 2022 83.57 85.03 82.85 84.45 3,454,883 +0.77(+0.92%)
May 13, 2022 83.20 84.35 82.52 83.68 3,580,402 +0.93(+1.12%)
May 12, 2022 82.42 83.06 81.01 82.75 3,683,003 -0.38(-0.46%)
May 11, 2022 83.96 85.33 82.96 83.13 3,788,889 -0.48(-0.57%)
May 10, 2022 85.16 85.56 83.12 83.61 3,286,550 -0.80(-0.95%)
May 09, 2022 86.56 86.75 83.93 84.41 4,179,322 -3.60(-4.09%)
May 06, 2022 88.89 88.89 86.69 88.01 3,262,319 -1.22(-1.37%)
May 05, 2022 91.26 91.83 88.20 89.23 2,973,055 -2.11(-2.31%)
May 04, 2022 85.76 91.74 83.42 91.34 5,737,168 +0.86(+0.95%)
May 03, 2022 89.83 91.05 88.89 90.48 3,330,496 +0.05(+0.06%)
May 02, 2022 89.77 91.45 88.40 90.43 3,409,913 +0.25(+0.28%)
Apr 29, 2022 91.99 92.53 89.99 90.18 2,987,111 -2.13(-2.31%)
Apr 28, 2022 91.28 92.56 90.15 92.31 2,320,511 +1.70(+1.88%)
Apr 27, 2022 89.84 91.50 89.53 90.61 1,992,013 +0.94(+1.05%)
Apr 26, 2022 91.60 92.43 89.65 89.67 2,508,944 -2.54(-2.75%)
Apr 25, 2022 92.91 93.00 89.60 92.21 2,635,482 -1.39(-1.49%)
Apr 22, 2022 96.04 96.33 93.47 93.60 2,565,483 -3.11(-3.22%)
Apr 21, 2022 97.98 99.03 96.45 96.71 2,214,229 -0.43(-0.44%)
Apr 20, 2022 96.52 97.57 96.51 97.14 2,055,387 +1.45(+1.52%)
Apr 19, 2022 94.64 95.88 94.17 95.69 2,314,837 +1.72(+1.83%)
Apr 18, 2022 92.63 94.53 92.63 93.97 2,051,917 +1.11(+1.20%)
Apr 14, 2022 93.59 93.96 92.66 92.86 5,319,952 -0.45(-0.48%)
Apr 13, 2022 92.86 93.71 92.46 93.31 2,020,247 +0.49(+0.53%)
Apr 12, 2022 93.59 94.44 92.39 92.82 2,193,532 -0.36(-0.39%)
Apr 11, 2022 94.65 94.92 92.96 93.18 2,798,207 -1.39(-1.47%)
Apr 08, 2022 96.13 96.22 94.05 94.57 3,660,315 -1.32(-1.38%)
Apr 07, 2022 95.56 96.19 94.84 95.89 2,853,123 -0.29(-0.30%)
Apr 06, 2022 95.40 96.75 94.84 96.18 2,839,238 -0.38(-0.39%)
Apr 05, 2022 98.21 98.59 96.14 96.56 2,741,878 -1.74(-1.77%)
Apr 04, 2022 98.08 98.69 97.15 98.30 2,633,407 -0.12(-0.12%)
Apr 01, 2022 99.08 99.38 97.71 98.42 2,413,964 +0.37(+0.38%)
Mar 31, 2022 98.79 100.00 98.00 98.05 2,786,711 -0.93(-0.94%)
Mar 30, 2022 98.69 99.95 98.59 98.98 1,596,111 -0.08(-0.08%)
Mar 29, 2022 98.74 99.35 96.55 99.06 2,913,786 +0.84(+0.86%)
Mar 28, 2022 97.62 98.24 96.83 98.22 2,184,395 -0.29(-0.29%)
Mar 25, 2022 97.76 98.58 97.47 98.51 2,136,004 +0.74(+0.76%)
Mar 24, 2022 98.45 98.70 97.42 97.77 2,122,780 +0.48(+0.49%)
Mar 23, 2022 97.66 98.18 97.17 97.29 2,299,556 -0.73(-0.74%)
Mar 22, 2022 98.65 98.98 97.21 98.02 3,272,869 -0.18(-0.18%)
Mar 21, 2022 97.84 98.92 97.29 98.20 3,708,147 +1.20(+1.24%)
Mar 18, 2022 95.35 97.28 93.87 97.00 16,105,129 +1.51(+1.58%)
Mar 17, 2022 93.47 95.61 93.11 95.49 3,643,256 +1.73(+1.85%)
Mar 16, 2022 93.11 94.53 91.55 93.76 4,378,763 +1.11(+1.20%)
Mar 15, 2022 92.86 93.05 91.06 92.65 3,984,075 +0.33(+0.36%)
Mar 14, 2022 93.56 94.13 91.28 92.32 3,628,959 -0.68(-0.73%)
Mar 11, 2022 95.39 96.46 92.86 93.00 3,239,766 -1.74(-1.84%)
Mar 10, 2022 94.11 94.74 3,302,215 +0.35(+0.37%)
Mar 09, 2022 97.37 97.39 94.11 94.39 4,150,441 +0.69(+0.74%)
Mar 08, 2022 92.19 96.90 92.14 93.70 4,872,129 +2.06(+2.25%)
Mar 07, 2022 91.73 93.50 90.88 91.64 3,546,943 +0.06(+0.07%)
Mar 04, 2022 91.64 92.12 90.80 91.58 3,096,637 -1.64(-1.76%)
Mar 03, 2022 93.98 94.28 92.21 93.22 2,510,010 -0.01(-0.01%)
Mar 02, 2022 90.12 93.77 90.09 93.23 3,281,362 +3.72(+4.16%)
Mar 01, 2022 92.88 93.33 89.05 89.51 3,558,057 -3.41(-3.67%)
Feb 28, 2022 91.77 93.51 91.45 92.92 3,874,118 +0.10(+0.11%)
Feb 25, 2022 90.07 93.25 91.58 92.82 2,864,876 +2.82(+3.13%)
Feb 24, 2022 89.39 90.39 87.95 90.00 4,244,350 -0.91(-1.00%)
Feb 23, 2022 93.07 93.10 90.61 90.91 2,687,053 -1.83(-1.97%)
Feb 22, 2022 92.44 93.47 91.83 92.74 2,891,662 -0.03(-0.03%)
Feb 18, 2022 92.77 0 -0.42(-0.45%)
Feb 17, 2022 95.08 95.34 92.78 93.19 2,691,215 -2.68(-2.80%)
Feb 16, 2022 94.69 96.24 94.64 95.87 3,059,770 +0.99(+1.04%)
Feb 15, 2022 94.85 95.61 94.31 94.88 3,251,971 +0.91(+0.97%)
Feb 14, 2022 95.07 95.07 92.95 93.97 2,697,924 -0.77(-0.81%)
Feb 11, 2022 97.05 97.91 94.21 94.74 3,620,279 -2.13(-2.20%)
Feb 10, 2022 96.99 98.84 96.48 96.87 4,272,249 -1.55(-1.57%)
Feb 09, 2022 98.10 98.63 97.64 98.42 3,700,486 +1.30(+1.34%)
Feb 08, 2022 96.12 97.67 95.72 97.12 4,809,394 +1.39(+1.45%)
Feb 07, 2022 95.69 96.36 94.56 95.73 4,509,670 +0.35(+0.37%)
Feb 04, 2022 96.57 97.13 94.10 95.38 4,979,349 -1.21(-1.25%)
Feb 03, 2022 96.42 96.28 96.59 3,306,457 -0.97(-0.99%)
Feb 02, 2022 94.26 97.76 94.25 97.56 4,920,778 +5.08(+5.49%)
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.