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 (%)
Sep 29, 2023 97.79 97.93 96.44 96.57 2,043,648 -0.44(-0.45%)
Sep 28, 2023 97.02 97.64 96.60 97.01 1,861,447 +0.15(+0.15%)
Sep 27, 2023 96.43 97.25 95.57 96.86 2,323,936 +1.26(+1.32%)
Sep 26, 2023 97.98 97.98 95.59 95.60 2,496,781 -2.50(-2.55%)
Sep 25, 2023 96.80 98.14 97.36 98.10 1,869,199 +1.00(+1.03%)
Sep 22, 2023 96.52 97.64 96.33 97.10 2,448,719 +0.61(+0.63%)
Sep 21, 2023 97.79 97.84 96.44 96.49 2,181,285 -1.52(-1.55%)
Sep 20, 2023 99.04 99.67 97.89 98.01 1,646,356 -0.81(-0.82%)
Sep 19, 2023 99.99 100.01 98.14 98.82 1,891,737 -0.79(-0.79%)
Sep 18, 2023 98.87 100.38 98.78 99.61 2,163,160 +0.75(+0.76%)
Sep 15, 2023 98.20 99.69 97.89 98.86 7,287,064 +0.26(+0.26%)
Sep 14, 2023 98.40 99.06 98.04 98.60 2,637,022 +0.92(+0.94%)
Sep 13, 2023 99.66 99.94 97.42 97.68 2,497,043 -2.24(-2.24%)
Sep 12, 2023 100.14 100.62 99.79 99.92 2,447,930 -0.20(-0.20%)
Sep 11, 2023 99.01 100.56 98.91 100.12 3,921,610 +1.17(+1.18%)
Sep 08, 2023 99.03 99.65 98.59 98.95 1,952,230 -0.45(-0.45%)
Sep 07, 2023 98.52 99.61 98.19 99.40 3,304,194 +0.73(+0.74%)
Sep 06, 2023 97.73 98.95 97.51 98.67 2,406,347 +0.79(+0.81%)
Sep 05, 2023 98.77 99.00 97.66 97.88 2,897,805 -1.04(-1.05%)
Sep 01, 2023 98.35 99.39 98.35 98.92 1,762,353 +0.67(+0.68%)
Aug 31, 2023 98.54 99.15 98.01 98.25 2,611,574 -0.04(-0.04%)
Aug 30, 2023 98.79 99.10 97.64 98.29 3,229,134 -0.36(-0.36%)
Aug 29, 2023 98.12 98.79 97.89 98.65 2,235,322 +0.53(+0.54%)
Aug 28, 2023 98.39 98.82 97.94 98.12 2,228,875 +0.48(+0.49%)
Aug 25, 2023 96.21 98.38 96.21 97.64 4,124,896 +1.89(+1.97%)
Aug 24, 2023 96.43 97.28 95.70 95.75 2,030,453 -0.88(-0.91%)
Aug 23, 2023 96.19 96.92 95.81 96.63 1,975,756 +0.55(+0.57%)
Aug 22, 2023 96.40 97.27 95.50 96.08 2,339,328 +1.02(+1.07%)
Aug 21, 2023 95.79 95.91 94.14 95.06 1,843,519 -0.73(-0.76%)
Aug 18, 2023 95.05 96.26 95.00 95.79 1,978,814 +0.06(+0.06%)
Aug 17, 2023 96.85 97.31 95.70 95.73 2,561,009 -0.28(-0.29%)
Aug 16, 2023 95.38 96.68 95.38 96.01 2,493,877 +0.54(+0.57%)
Aug 15, 2023 95.37 95.80 95.25 95.47 2,026,516 -0.43(-0.45%)
Aug 14, 2023 95.49 95.99 95.31 95.90 2,232,746 +0.16(+0.17%)
Aug 11, 2023 95.63 96.21 95.27 95.74 1,338,910 +0.23(+0.24%)
Aug 10, 2023 95.46 96.45 95.12 95.51 1,614,573 -0.53(-0.55%)
Aug 09, 2023 96.74 97.40 95.97 96.04 2,246,811 -0.46(-0.48%)
Aug 08, 2023 96.35 96.71 95.32 96.50 2,099,551 -0.72(-0.74%)
Aug 07, 2023 96.31 97.40 96.15 97.22 2,459,385 +1.67(+1.75%)
Aug 04, 2023 96.77 97.69 95.42 95.55 3,560,587 -0.34(-0.35%)
Aug 03, 2023 96.11 97.30 95.46 95.89 4,753,743 +0.75(+0.79%)
Aug 02, 2023 98.54 98.54 94.41 95.14 7,346,403 +3.51(+3.83%)
Aug 01, 2023 90.75 91.86 90.41 91.63 3,128,270 +0.28(+0.31%)
Jul 31, 2023 91.43 91.76 90.79 91.35 3,971,918 +0.38(+0.42%)
Jul 28, 2023 92.53 92.65 90.58 90.97 2,807,652 -0.87(-0.95%)
Jul 27, 2023 92.64 92.94 91.57 91.84 1,869,980 -0.55(-0.60%)
Jul 26, 2023 91.77 92.64 91.69 92.39 1,789,533 -0.20(-0.22%)
Jul 25, 2023 91.77 92.73 91.77 92.59 1,844,870 +0.35(+0.38%)
Jul 24, 2023 91.60 92.57 91.57 92.24 2,205,370 +1.01(+1.11%)
Jul 21, 2023 91.82 92.05 91.17 91.23 1,643,561 -0.66(-0.72%)
Jul 20, 2023 92.27 92.75 91.80 91.89 1,844,353 +0.22(+0.24%)
Jul 19, 2023 91.32 91.92 90.51 91.67 1,958,545 -0.13(-0.14%)
Jul 18, 2023 91.09 91.98 90.86 91.80 1,841,121 +0.48(+0.53%)
Jul 17, 2023 91.83 92.04 90.97 91.32 1,886,841 -0.77(-0.84%)
Jul 14, 2023 92.29 92.31 91.33 92.09 1,738,464 -0.23(-0.25%)
Jul 13, 2023 92.30 92.65 91.90 92.32 1,888,815 +0.20(+0.22%)
Jul 12, 2023 92.64 93.04 91.64 92.12 2,871,481 +0.32(+0.35%)
Jul 11, 2023 89.90 91.95 89.90 91.80 3,559,193 +2.37(+2.65%)
Jul 10, 2023 89.02 90.02 88.98 89.43 3,332,621 +0.49(+0.55%)
Jul 07, 2023 87.83 89.56 87.81 88.94 1,816,508 +0.70(+0.79%)
Jul 06, 2023 88.66 88.88 87.47 88.24 2,199,033 -1.17(-1.31%)
Jul 05, 2023 90.00 90.50 89.41 89.41 1,801,524 -1.35(-1.49%)
Jul 03, 2023 90.04 91.06 89.61 90.76 1,217,239 +0.37(+0.41%)
Jun 30, 2023 89.59 90.73 89.45 90.39 2,491,151 +1.17(+1.31%)
Jun 29, 2023 89.50 89.78 88.73 89.22 2,661,972 -0.13(-0.15%)
Jun 28, 2023 89.66 89.94 88.97 89.35 3,453,917 -0.28(-0.31%)
Jun 27, 2023 88.50 89.99 88.36 89.63 2,571,763 +1.32(+1.49%)
Jun 26, 2023 87.22 88.44 86.88 88.31 2,422,522 +1.63(+1.88%)
Jun 23, 2023 86.69 87.18 86.16 86.68 5,683,710 -0.74(-0.85%)
Jun 22, 2023 87.45 87.83 87.03 87.42 3,012,390 -0.03(-0.03%)
Jun 21, 2023 86.15 87.59 85.97 87.45 2,111,124 +0.67(+0.77%)
Jun 20, 2023 86.64 87.05 85.86 86.78 2,254,902 -0.63(-0.72%)
Jun 16, 2023 88.55 88.85 87.38 87.41 5,523,029 -0.62(-0.70%)
Jun 15, 2023 86.40 88.62 86.38 88.03 4,426,113 +2.19(+2.55%)
Jun 14, 2023 86.72 87.58 85.48 85.84 2,273,362 -0.29(-0.34%)
Jun 13, 2023 84.43 86.33 84.31 86.13 2,374,727 +2.06(+2.45%)
Jun 12, 2023 84.19 84.36 83.69 84.07 2,021,894 -0.13(-0.15%)
Jun 09, 2023 84.23 84.38 83.59 84.20 2,039,569 +0.13(+0.15%)
Jun 08, 2023 84.09 84.43 83.58 84.07 3,019,383 -0.17(-0.20%)
Jun 07, 2023 82.90 84.27 82.35 84.24 3,029,673 +1.70(+2.06%)
Jun 06, 2023 82.19 83.00 81.81 82.54 2,876,168 +0.35(+0.43%)
Jun 05, 2023 83.08 83.38 82.06 82.19 2,801,548 -0.62(-0.75%)
Jun 02, 2023 80.79 83.23 80.69 82.81 3,723,619 +3.46(+4.36%)
Jun 01, 2023 77.96 79.64 76.96 79.35 3,927,889 +1.67(+2.15%)
May 31, 2023 77.59 77.99 76.94 77.68 6,147,176 -0.71(-0.91%)
May 30, 2023 79.35 79.64 77.93 78.39 2,660,599 -1.12(-1.41%)
May 26, 2023 79.28 79.82 79.04 79.51 2,533,592 +0.49(+0.62%)
May 25, 2023 78.86 79.14 78.05 79.02 3,457,108 +0.07(+0.09%)
May 24, 2023 80.61 80.77 78.82 78.95 2,536,617 -2.16(-2.66%)
May 23, 2023 81.15 82.00 80.89 81.11 2,817,463 -0.60(-0.73%)
May 22, 2023 82.67 82.90 81.26 81.71 2,229,335 -0.78(-0.95%)
May 19, 2023 83.13 83.35 82.07 82.49 2,489,498 +0.19(+0.23%)
May 18, 2023 82.01 82.57 81.37 82.30 3,074,466 +0.05(+0.06%)
May 17, 2023 81.66 82.53 81.50 82.25 2,853,607 +1.10(+1.36%)
May 16, 2023 82.49 82.91 81.12 81.15 2,743,273 -1.97(-2.37%)
May 15, 2023 82.79 83.82 82.21 83.12 2,208,757 +0.60(+0.73%)
May 12, 2023 82.67 82.98 81.61 82.52 2,625,187 +0.54(+0.66%)
May 11, 2023 81.07 82.09 81.07 81.98 1,953,615 -0.50(-0.61%)
May 10, 2023 84.21 84.46 81.70 82.48 2,368,718 -1.17(-1.40%)
May 09, 2023 83.45 84.03 82.79 83.65 1,941,672 -0.16(-0.19%)
May 08, 2023 85.14 85.14 83.55 83.81 1,855,323 -0.59(-0.70%)
May 05, 2023 83.92 85.07 83.68 84.40 3,885,274 +1.66(+2.01%)
May 04, 2023 83.74 83.86 82.39 82.74 4,498,489 -1.08(-1.29%)
May 03, 2023 85.46 87.00 83.77 83.82 6,211,864 +1.60(+1.95%)
May 02, 2023 82.83 83.26 81.09 82.22 3,762,644 -1.13(-1.36%)
May 01, 2023 83.47 83.86 83.14 83.35 2,340,213 +0.09(+0.11%)
Apr 28, 2023 82.44 83.54 82.31 83.26 3,020,291 +0.43(+0.52%)
Apr 27, 2023 82.34 82.87 80.31 82.83 4,838,283 +0.35(+0.42%)
Apr 26, 2023 83.90 84.18 82.02 82.48 3,469,065 -2.04(-2.41%)
Apr 25, 2023 85.12 85.50 84.23 84.52 2,100,410 -1.07(-1.25%)
Apr 24, 2023 85.71 86.01 85.19 85.59 2,114,893 -0.01(-0.01%)
Apr 21, 2023 86.19 86.19 85.09 85.60 7,833,623 -0.27(-0.31%)
Apr 20, 2023 85.94 86.39 85.50 85.87 2,932,257 -0.50(-0.58%)
Apr 19, 2023 87.04 87.20 85.64 86.37 3,244,477 -0.90(-1.03%)
Apr 18, 2023 87.77 88.45 86.89 87.27 3,310,655 +0.69(+0.80%)
Apr 17, 2023 86.37 87.67 86.23 86.58 3,005,294 +0.22(+0.25%)
Apr 14, 2023 85.70 87.86 85.67 86.36 6,120,771 +0.95(+1.11%)
Apr 13, 2023 84.06 85.53 82.40 85.41 6,979,221 +1.77(+2.12%)
Apr 12, 2023 83.20 83.97 82.39 83.64 8,052,464 -0.80(-0.95%)
Apr 11, 2023 85.00 85.34 84.23 84.44 2,071,074 -0.01(-0.01%)
Apr 10, 2023 83.16 84.47 82.95 84.45 1,997,108 +1.15(+1.38%)
Apr 06, 2023 82.82 83.78 82.07 83.30 2,966,573 +0.21(+0.25%)
Apr 05, 2023 84.62 84.90 82.63 83.09 2,647,755 -2.09(-2.45%)
Apr 04, 2023 87.15 87.34 84.75 85.18 1,763,748 -2.06(-2.36%)
Apr 03, 2023 87.15 88.50 86.89 87.24 2,838,933 +0.10(+0.11%)
Mar 31, 2023 86.11 87.20 85.74 87.14 2,674,048 +1.55(+1.81%)
Mar 30, 2023 85.95 86.00 85.47 85.59 1,920,192 +0.65(+0.77%)
Mar 29, 2023 84.80 85.12 83.99 84.94 2,435,596 +1.24(+1.48%)
Mar 28, 2023 82.98 84.00 82.97 83.70 2,306,509 +0.96(+1.16%)
Mar 27, 2023 83.50 83.75 82.32 82.74 2,233,843 -0.15(-0.18%)
Mar 24, 2023 82.39 82.92 81.30 82.89 2,269,840 -0.21(-0.25%)
Mar 23, 2023 83.53 84.57 82.57 83.10 3,184,762 -0.30(-0.36%)
Mar 22, 2023 84.00 84.91 83.33 83.40 3,252,222 -0.59(-0.70%)
Mar 21, 2023 84.40 84.96 83.58 83.99 4,290,929 +1.72(+2.09%)
Mar 20, 2023 81.37 82.70 81.32 82.27 2,469,198 +1.43(+1.77%)
Mar 17, 2023 81.87 81.87 79.89 80.84 9,040,136 -1.08(-1.32%)
Mar 16, 2023 80.12 82.23 79.65 81.92 3,420,630 +1.39(+1.73%)
Mar 15, 2023 81.52 81.69 79.03 80.53 4,213,737 -2.56(-3.08%)
Mar 14, 2023 83.65 83.95 82.27 83.09 3,453,881 +1.19(+1.45%)
Mar 13, 2023 81.18 82.65 80.70 81.90 3,225,898 -0.27(-0.33%)
Mar 10, 2023 83.51 83.91 81.75 82.17 3,784,791 -1.27(-1.52%)
Mar 09, 2023 85.99 86.10 83.32 83.44 2,802,746 -2.18(-2.55%)
Mar 08, 2023 85.81 86.21 84.76 85.62 3,129,302 -0.22(-0.26%)
Mar 07, 2023 87.08 87.31 85.33 85.84 3,937,887 -1.31(-1.50%)
Mar 06, 2023 86.90 88.41 86.63 87.15 5,397,224 +1.61(+1.88%)
Mar 03, 2023 84.25 85.67 83.34 85.54 3,807,248 +1.74(+2.08%)
Mar 02, 2023 82.72 84.05 82.55 83.80 2,186,506 +0.74(+0.89%)
Mar 01, 2023 82.69 83.62 82.39 83.06 2,959,946 +0.35(+0.42%)
Feb 28, 2023 82.12 83.05 82.07 82.71 3,177,392 +0.61(+0.74%)
Feb 27, 2023 83.08 83.08 81.97 82.10 2,910,156 -0.08(-0.10%)
Feb 24, 2023 81.03 82.26 80.80 82.18 2,863,206 -0.13(-0.16%)
Feb 23, 2023 83.01 83.39 81.52 82.31 3,059,193 +0.01(+0.01%)
Feb 22, 2023 82.28 83.16 81.64 82.30 3,932,211 +0.25(+0.30%)
Feb 21, 2023 84.55 84.96 81.71 82.05 4,196,686 -3.39(-3.97%)
Feb 17, 2023 85.33 85.81 84.43 85.44 2,528,896 -0.26(-0.30%)
Feb 16, 2023 85.37 86.53 85.16 85.70 2,096,010 -1.22(-1.40%)
Feb 15, 2023 85.44 87.25 85.28 86.92 3,136,685 +0.93(+1.08%)
Feb 14, 2023 85.80 86.79 85.28 85.99 2,910,418 -0.92(-1.06%)
Feb 13, 2023 85.87 87.16 85.67 86.91 3,210,022 +1.06(+1.23%)
Feb 10, 2023 85.23 85.92 84.39 85.85 4,813,614 +0.70(+0.82%)
Feb 09, 2023 86.21 86.70 84.59 85.15 6,776,795 -0.84(-0.98%)
Feb 08, 2023 88.12 88.16 85.00 85.99 6,672,460 -5.19(-5.69%)
Feb 07, 2023 90.14 91.60 89.45 91.18 3,241,453 +0.75(+0.83%)
Feb 06, 2023 90.84 91.00 89.79 90.43 3,252,849 -0.96(-1.05%)
Feb 03, 2023 90.99 91.85 90.57 91.39 3,266,288 -0.09(-0.10%)
Feb 02, 2023 91.16 91.67 90.55 91.48 4,925,133 -0.14(-0.15%)
Feb 01, 2023 89.52 92.29 89.38 91.62 3,742,483 +1.40(+1.55%)
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%)
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.