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: 4:10 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 (%)
Jun 30, 2020 55.56 56.51 55.27 56.27 2,854,800 +0.59(+1.06%)
Jun 29, 2020 55.14 55.69 54.77 55.69 2,206,210 +1.37(+2.52%)
Jun 26, 2020 54.33 54.77 53.77 54.32 4,918,421 -0.44(-0.80%)
Jun 25, 2020 53.80 54.81 53.23 54.75 2,576,756 +0.65(+1.21%)
Jun 24, 2020 55.34 55.50 53.98 54.10 4,295,277 -1.99(-3.54%)
Jun 23, 2020 56.50 56.78 55.87 56.08 2,293,006 +0.34(+0.62%)
Jun 22, 2020 55.75 56.11 54.67 55.74 3,025,124 -0.49(-0.87%)
Jun 19, 2020 56.77 56.77 54.86 56.23 10,664,533 +0.54(+0.96%)
Jun 18, 2020 56.07 56.97 55.40 55.69 2,971,230 -1.09(-1.92%)
Jun 17, 2020 57.74 57.83 56.69 56.78 2,386,701 -0.79(-1.37%)
Jun 16, 2020 59.11 59.31 56.72 57.57 3,201,680 +1.08(+1.91%)
Jun 15, 2020 53.88 57.02 53.72 56.49 3,038,967 +0.83(+1.50%)
Jun 12, 2020 56.88 56.98 54.22 55.66 3,381,641 +0.81(+1.47%)
Jun 11, 2020 56.83 57.30 54.80 54.85 4,614,341 -4.92(-8.23%)
Jun 10, 2020 61.00 61.00 59.43 59.77 4,098,009 -1.48(-2.41%)
Jun 09, 2020 61.42 61.80 60.60 61.25 3,411,279 -1.65(-2.63%)
Jun 08, 2020 61.69 62.96 61.49 62.90 4,247,836 +2.02(+3.32%)
Jun 05, 2020 59.92 61.24 59.37 60.87 4,792,872 +3.60(+6.29%)
Jun 04, 2020 56.67 57.30 56.17 57.27 2,873,132 +0.19(+0.33%)
Jun 03, 2020 56.47 57.30 56.25 57.08 3,293,238 +1.61(+2.89%)
Jun 02, 2020 55.20 55.97 54.84 55.48 2,843,912 +0.68(+1.24%)
Jun 01, 2020 55.17 55.55 54.54 54.80 2,529,585 -0.56(-1.02%)
May 29, 2020 54.73 55.57 54.01 55.36 5,195,310 -0.01(-0.02%)
May 28, 2020 56.53 56.62 54.90 55.37 3,387,682 -0.78(-1.39%)
May 27, 2020 55.37 56.28 54.80 56.15 4,672,290 +2.38(+4.42%)
May 26, 2020 52.85 54.12 52.43 53.77 3,815,710 +3.08(+6.09%)
May 22, 2020 51.14 51.29 50.22 50.69 4,664,458 -0.34(-0.68%)
May 21, 2020 51.60 51.75 50.74 51.03 2,869,101 -0.51(-0.99%)
May 20, 2020 51.27 52.35 51.21 51.54 3,548,132 +1.01(+1.99%)
May 19, 2020 50.83 51.86 50.24 50.53 2,946,081 -0.65(-1.28%)
May 18, 2020 49.87 51.56 49.87 51.19 4,746,465 +3.16(+6.57%)
May 15, 2020 48.04 49.41 47.92 48.03 9,148,807 -0.40(-0.82%)
May 14, 2020 45.54 48.47 45.39 48.43 5,201,011 +1.80(+3.85%)
May 13, 2020 47.83 47.98 46.16 46.63 4,061,703 -1.38(-2.88%)
May 12, 2020 50.54 50.84 48.00 48.01 3,220,834 -2.32(-4.61%)
May 11, 2020 50.56 50.67 49.66 50.33 4,076,316 -0.07(-0.14%)
May 08, 2020 50.62 50.72 50.05 50.40 3,270,071 +0.75(+1.52%)
May 07, 2020 50.19 50.54 49.47 49.65 3,076,129 +0.61(+1.25%)
May 06, 2020 48.97 49.54 48.31 49.04 4,004,041 -0.11(-0.22%)
May 05, 2020 49.82 50.08 49.06 49.15 3,477,120 +0.37(+0.76%)
May 04, 2020 47.79 48.81 46.95 48.78 4,735,931 +0.45(+0.93%)
May 01, 2020 50.20 50.31 47.96 48.33 4,558,689 -2.91(-5.68%)
Apr 30, 2020 52.24 52.42 50.96 51.24 5,351,118 -1.83(-3.45%)
Apr 29, 2020 53.01 53.60 52.45 53.07 3,229,939 +1.38(+2.68%)
Apr 28, 2020 51.55 52.48 50.48 51.69 4,422,254 +1.35(+2.68%)
Apr 27, 2020 48.51 50.75 48.51 50.34 3,174,363 +1.99(+4.11%)
Apr 24, 2020 48.10 48.69 47.27 48.36 5,623,708 +0.82(+1.72%)
Apr 23, 2020 47.26 48.69 47.26 47.54 5,263,375 +0.72(+1.54%)
Apr 22, 2020 47.03 47.37 46.44 46.82 4,147,599 +1.20(+2.64%)
Apr 21, 2020 44.92 46.24 44.13 45.62 8,182,521 -0.13(-0.29%)
Apr 20, 2020 44.28 46.51 43.70 45.75 5,983,986 +0.34(+0.75%)
Apr 17, 2020 44.01 45.56 44.01 45.41 5,962,835 +2.85(+6.69%)
Apr 16, 2020 43.09 43.36 41.64 42.56 6,036,118 -0.49(-1.13%)
Apr 15, 2020 43.79 44.16 41.85 43.05 4,476,954 -2.32(-5.11%)
Apr 14, 2020 47.01 47.04 44.83 45.36 4,309,899 -0.63(-1.37%)
Apr 13, 2020 46.23 46.36 44.94 45.99 4,021,218 -0.53(-1.14%)
Apr 09, 2020 48.08 49.54 45.42 46.52 4,428,247 -0.29(-0.61%)
Apr 08, 2020 45.50 47.52 45.50 46.81 4,143,235 +1.63(+3.60%)
Apr 07, 2020 46.99 47.99 45.09 45.18 5,160,649 +0.81(+1.82%)
Apr 06, 2020 43.54 44.74 42.97 44.38 4,285,063 +3.30(+8.03%)
Apr 03, 2020 42.93 43.75 40.76 41.08 5,274,452 -1.81(-4.21%)
Apr 02, 2020 40.92 43.70 40.83 42.88 6,359,747 +1.82(+4.44%)
Apr 01, 2020 40.27 41.26 39.13 41.06 5,127,556 -1.75(-4.09%)
Mar 31, 2020 41.61 43.24 41.52 42.81 5,560,573 +0.92(+2.19%)
Mar 30, 2020 41.29 42.21 40.67 41.90 5,085,589 +0.94(+2.30%)
Mar 27, 2020 41.49 42.26 40.52 40.95 5,798,224 -2.89(-6.60%)
Mar 26, 2020 43.75 44.35 41.54 43.85 7,378,867 +1.07(+2.50%)
Mar 25, 2020 40.21 44.87 39.71 42.78 7,130,879 +2.97(+7.47%)
Mar 24, 2020 36.74 40.20 36.08 39.80 6,341,820 +5.59(+16.33%)
Mar 23, 2020 38.49 38.63 33.92 34.21 8,398,816 -5.40(-13.63%)
Mar 20, 2020 41.78 43.23 38.83 39.61 8,206,731 -1.73(-4.19%)
Mar 19, 2020 36.41 43.10 35.31 41.35 7,792,063 +4.38(+11.86%)
Mar 18, 2020 39.77 40.03 34.14 36.96 11,519,401 -5.64(-13.24%)
Mar 17, 2020 42.82 43.13 40.58 42.61 9,547,183 +0.41(+0.98%)
Mar 16, 2020 40.36 43.54 39.03 42.19 11,757,797 -3.03(-6.70%)
Mar 13, 2020 43.85 45.22 40.70 45.22 13,565,214 +3.73(+8.99%)
Mar 12, 2020 42.71 46.60 40.54 41.49 10,010,853 -5.35(-11.43%)
Mar 11, 2020 46.42 47.71 45.77 46.85 13,158,846 -1.55(-3.19%)
Mar 10, 2020 47.19 48.40 44.72 48.39 11,990,808 +3.14(+6.95%)
Mar 09, 2020 49.42 51.21 45.22 45.25 14,035,901 -10.58(-18.96%)
Mar 06, 2020 56.44 57.56 55.01 55.83 8,593,829 -2.33(-4.00%)
Mar 05, 2020 57.96 59.75 57.74 58.16 5,223,196 -1.74(-2.91%)
Mar 04, 2020 58.15 60.14 57.87 59.90 4,800,788 +2.63(+4.60%)
Mar 03, 2020 59.50 61.01 56.79 57.27 5,723,236 -2.30(-3.86%)
Mar 02, 2020 57.99 59.78 57.07 59.57 5,317,158 +1.97(+3.42%)
Feb 28, 2020 56.11 57.70 55.80 57.60 7,216,283 -0.24(-0.42%)
Feb 27, 2020 58.45 60.84 57.84 57.84 5,164,573 -2.02(-3.38%)
Feb 26, 2020 60.44 61.64 59.81 59.87 5,341,057 +0.03(+0.05%)
Feb 25, 2020 62.33 62.62 59.59 59.84 4,819,538 -2.33(-3.74%)
Feb 24, 2020 62.51 62.85 62.00 62.17 3,997,801 -2.61(-4.02%)
Feb 21, 2020 64.21 64.78 63.79 64.77 2,886,312 +0.06(+0.10%)
Feb 20, 2020 64.48 65.43 64.25 64.71 2,602,397 +0.14(+0.22%)
Feb 19, 2020 64.57 65.21 64.31 64.56 3,296,015 +0.38(+0.59%)
Feb 18, 2020 64.92 65.33 63.52 64.19 4,777,370 -1.86(-2.82%)
Feb 14, 2020 65.64 66.05 65.24 66.05 3,113,028 +0.33(+0.51%)
Feb 13, 2020 66.80 66.93 65.04 65.72 3,950,925 -1.58(-2.35%)
Feb 12, 2020 66.54 67.46 66.31 67.30 3,762,309 +1.40(+2.13%)
Feb 11, 2020 65.93 66.64 65.78 65.89 3,058,495 +0.39(+0.60%)
Feb 10, 2020 65.56 65.83 64.95 65.50 3,084,569 -0.34(-0.52%)
Feb 07, 2020 66.89 66.89 65.70 65.84 2,558,699 -1.32(-1.97%)
Feb 06, 2020 68.39 68.39 66.86 67.16 2,511,652 -0.68(-1.00%)
Feb 05, 2020 66.58 67.97 66.53 67.84 4,419,253 +2.47(+3.78%)
Feb 04, 2020 66.53 66.73 65.12 65.37 4,236,358 +0.57(+0.88%)
Feb 03, 2020 64.35 65.46 64.03 64.80 4,407,299 +0.87(+1.35%)
Jan 31, 2020 65.43 65.78 63.55 63.93 4,828,778 -1.96(-2.98%)
Jan 30, 2020 65.15 65.92 64.84 65.89 2,979,627 -0.07(-0.11%)
Jan 29, 2020 66.92 66.94 65.93 65.97 3,459,312 -0.46(-0.70%)
Jan 28, 2020 66.15 66.84 65.69 66.43 4,806,214 +0.62(+0.94%)
Jan 27, 2020 66.97 67.14 65.81 65.81 3,995,390 -2.64(-3.86%)
Jan 24, 2020 69.47 69.47 68.04 68.46 2,283,188 -0.79(-1.15%)
Jan 23, 2020 68.38 69.36 67.86 69.25 2,038,734 +0.51(+0.74%)
Jan 22, 2020 69.42 69.44 68.61 68.74 3,388,436 -0.21(-0.30%)
Jan 21, 2020 69.11 69.30 68.44 68.95 3,525,234 -0.47(-0.68%)
Jan 17, 2020 69.47 69.96 69.31 69.42 5,611,278 -0.08(-0.12%)
Jan 16, 2020 68.80 69.52 68.73 69.50 2,732,479 +1.08(+1.58%)
Jan 15, 2020 68.61 68.97 68.12 68.42 2,653,132 -0.19(-0.27%)
Jan 14, 2020 68.93 69.22 68.53 68.61 2,554,831 -0.46(-0.67%)
Jan 13, 2020 68.86 69.11 68.68 69.07 2,201,005 +0.40(+0.58%)
Jan 10, 2020 69.57 69.60 68.57 68.67 2,945,467 -0.77(-1.11%)
Jan 09, 2020 69.40 69.46 68.75 69.44 2,587,186 +0.26(+0.37%)
Jan 08, 2020 68.82 69.41 68.58 69.18 2,861,903 +0.24(+0.35%)
Jan 07, 2020 68.31 69.13 68.16 68.94 2,797,714 +0.17(+0.25%)
Jan 06, 2020 67.72 68.80 67.61 68.77 4,245,242 +0.56(+0.82%)
Jan 03, 2020 67.83 68.29 67.44 68.21 2,994,429 -0.95(-1.37%)
Jan 02, 2020 68.34 69.18 68.08 69.15 2,837,238 +1.09(+1.60%)
Dec 31, 2019 68.15 68.50 67.86 68.06 1,854,852 -0.16(-0.24%)
Dec 30, 2019 68.39 68.55 67.94 68.22 1,404,969 -0.06(-0.09%)
Dec 27, 2019 68.60 68.61 68.13 68.29 1,112,239 -0.14(-0.21%)
Dec 26, 2019 68.14 68.43 67.89 68.43 983,021 +0.51(+0.75%)
Dec 24, 2019 68.72 68.72 67.90 67.92 548,668 -0.62(-0.90%)
Dec 23, 2019 68.22 68.60 68.03 68.54 1,633,920 +0.46(+0.68%)
Dec 20, 2019 68.65 68.68 67.89 68.07 6,117,595 +0.16(+0.24%)
Dec 19, 2019 67.89 68.08 67.58 67.91 2,495,106 +0.04(+0.07%)
Dec 18, 2019 68.24 68.26 67.50 67.87 2,985,054 -0.10(-0.14%)
Dec 17, 2019 68.38 68.38 67.85 67.97 11,951,871 -0.01(-0.01%)
Dec 16, 2019 68.34 68.69 67.97 67.97 2,550,203 +0.16(+0.24%)
Dec 13, 2019 68.30 68.94 67.47 67.81 3,838,104 -0.88(-1.29%)
Dec 12, 2019 67.54 68.83 67.36 68.70 2,797,149 +1.11(+1.64%)
Dec 11, 2019 66.84 67.63 66.54 67.59 2,506,829 +1.05(+1.58%)
Dec 10, 2019 66.89 67.14 66.51 66.54 4,782,918 -0.54(-0.81%)
Dec 09, 2019 67.06 67.42 66.97 67.08 3,263,930 +0.06(+0.09%)
Dec 06, 2019 66.85 67.12 66.61 67.02 3,459,627 +0.99(+1.50%)
Dec 05, 2019 66.04 66.14 65.49 66.03 3,327,616 +0.43(+0.65%)
Dec 04, 2019 65.40 66.22 65.23 65.60 2,760,208 +0.79(+1.23%)
Dec 03, 2019 64.86 65.03 64.17 64.81 3,106,625 -0.67(-1.02%)
Dec 02, 2019 66.00 66.72 65.43 65.48 2,738,958 -0.45(-0.68%)
Nov 29, 2019 66.19 66.32 65.77 65.92 1,217,670 -0.52(-0.78%)
Nov 27, 2019 66.43 66.52 65.93 66.44 1,686,229 +0.01(+0.02%)
Nov 26, 2019 66.41 66.45 65.95 66.43 2,327,405 +0.07(+0.10%)
Nov 25, 2019 66.05 66.39 65.76 66.36 2,548,547 +0.62(+0.94%)
Nov 22, 2019 65.77 65.82 65.36 65.74 2,717,910 +0.09(+0.14%)
Nov 21, 2019 65.10 65.69 64.73 65.65 2,370,831 +0.72(+1.11%)
Nov 20, 2019 65.13 65.34 64.54 64.93 2,513,632 -0.47(-0.72%)
Nov 19, 2019 65.67 65.67 65.02 65.40 2,390,056 +0.19(+0.29%)
Nov 18, 2019 65.29 65.42 64.93 65.22 1,880,713 -0.41(-0.63%)
Nov 15, 2019 65.50 65.78 65.14 65.63 2,391,084 +0.71(+1.10%)
Nov 14, 2019 64.57 65.38 64.50 64.91 2,241,978 -0.31(-0.48%)
Nov 13, 2019 65.15 65.42 64.94 65.23 3,142,530 -0.43(-0.66%)
Nov 12, 2019 65.83 66.22 65.50 65.66 2,606,014 +0.23(+0.35%)
Nov 11, 2019 64.97 65.50 64.86 65.43 1,888,378 -0.06(-0.09%)
Nov 08, 2019 65.34 65.50 65.00 65.49 2,500,285 +0.08(+0.12%)
Nov 07, 2019 65.49 65.86 65.22 65.41 2,901,380 +0.17(+0.26%)
Nov 06, 2019 64.83 65.82 64.60 65.24 4,547,344 -0.17(-0.26%)
Nov 05, 2019 63.91 65.54 63.83 65.41 7,417,762 +0.51(+0.78%)
Nov 04, 2019 64.24 66.96 64.08 64.91 7,475,651 +1.27(+1.99%)
Nov 01, 2019 62.59 63.64 62.46 63.64 3,268,510 +1.45(+2.34%)
Oct 31, 2019 62.72 62.97 61.51 62.19 3,312,199 -0.78(-1.24%)
Oct 30, 2019 62.72 62.98 61.93 62.97 2,026,592 +0.15(+0.24%)
Oct 29, 2019 62.54 63.14 62.50 62.81 2,748,661 -0.12(-0.18%)
Oct 28, 2019 63.18 63.33 62.52 62.93 2,344,256 +0.15(+0.24%)
Oct 25, 2019 62.15 63.03 61.97 62.78 2,194,461 +0.83(+1.35%)
Oct 24, 2019 62.72 62.76 61.56 61.95 2,019,894 -0.60(-0.96%)
Oct 23, 2019 62.27 62.61 61.98 62.55 2,818,774 +0.29(+0.47%)
Oct 22, 2019 61.66 62.43 61.12 62.26 2,512,578 +0.71(+1.15%)
Oct 21, 2019 61.22 61.83 61.11 61.55 2,648,851 +0.69(+1.14%)
Oct 18, 2019 60.25 61.01 60.21 60.86 4,373,694 +0.53(+0.88%)
Oct 17, 2019 60.10 60.70 60.01 60.32 3,195,534 +0.65(+1.08%)
Oct 16, 2019 59.77 60.36 59.64 59.68 3,139,612 -0.36(-0.61%)
Oct 15, 2019 59.58 60.65 59.07 60.04 5,397,596 +0.46(+0.77%)
Oct 14, 2019 59.05 59.73 58.98 59.58 2,433,158 +0.15(+0.25%)
Oct 11, 2019 58.73 60.31 58.48 59.43 4,217,003 +1.76(+3.06%)
Oct 10, 2019 56.54 58.00 56.54 57.66 3,206,144 +1.27(+2.25%)
Oct 09, 2019 56.45 56.84 55.83 56.40 3,133,993 +0.41(+0.73%)
Oct 08, 2019 56.52 56.74 55.94 55.99 3,093,962 -1.14(-2.00%)
Oct 07, 2019 57.65 58.05 57.12 57.13 2,316,792 -0.66(-1.14%)
Oct 04, 2019 57.05 57.80 57.05 57.79 3,627,918 +0.70(+1.23%)
Oct 03, 2019 55.94 57.11 55.67 57.09 3,758,158 +0.80(+1.42%)
Oct 02, 2019 56.98 57.27 55.83 56.29 4,724,886 -1.55(-2.68%)
Oct 01, 2019 60.25 60.52 57.77 57.84 8,691,411 -1.43(-2.41%)
Sep 30, 2019 59.06 59.58 59.06 59.27 5,702,725 +0.41(+0.69%)
Sep 27, 2019 57.69 59.22 56.73 58.86 7,306,149 +1.96(+3.44%)
Sep 26, 2019 57.16 57.16 56.58 56.90 2,181,228 -0.24(-0.42%)
Sep 25, 2019 56.64 57.26 56.51 57.14 2,706,833 +0.42(+0.73%)
Sep 24, 2019 57.62 57.87 56.54 56.72 4,166,445 -0.83(-1.45%)
Sep 23, 2019 57.09 57.85 56.87 57.56 2,944,935 -0.02(-0.03%)
Sep 20, 2019 57.93 58.28 57.19 57.58 4,663,499 -0.20(-0.34%)
Sep 19, 2019 57.71 58.10 57.43 57.77 2,332,564 +0.23(+0.40%)
Sep 18, 2019 57.24 57.55 56.75 57.54 3,974,510 -0.04(-0.06%)
Sep 17, 2019 57.89 57.97 57.04 57.58 2,504,428 -0.63(-1.08%)
Sep 16, 2019 58.09 58.43 57.81 58.20 2,571,307 +0.10(+0.17%)
Sep 13, 2019 58.13 58.69 57.76 58.11 2,535,594 +0.74(+1.30%)
Sep 12, 2019 57.62 58.08 57.10 57.36 2,716,945 -0.43(-0.75%)
Sep 11, 2019 57.58 57.95 56.90 57.80 3,437,521 +0.35(+0.60%)
Sep 10, 2019 56.63 57.45 56.37 57.45 3,448,378 +0.91(+1.62%)
Sep 09, 2019 55.44 56.63 55.32 56.54 3,954,812 +1.36(+2.46%)
Sep 06, 2019 55.00 55.31 54.65 55.18 2,993,483 +0.36(+0.66%)
Sep 05, 2019 53.75 55.08 53.63 54.82 3,958,714 +1.98(+3.74%)
Sep 04, 2019 52.41 53.03 52.41 52.84 3,707,239 +1.07(+2.07%)
Sep 03, 2019 52.30 52.30 51.44 51.77 3,533,086 -1.05(-2.00%)
Aug 30, 2019 53.01 53.16 52.74 52.82 3,028,228 +0.40(+0.76%)
Aug 29, 2019 52.03 52.62 51.83 52.43 2,621,068 +1.16(+2.27%)
Aug 28, 2019 50.48 51.35 50.21 51.26 1,957,909 +0.50(+0.98%)
Aug 27, 2019 51.10 51.17 50.39 50.77 2,945,059 -0.01(-0.02%)
Aug 26, 2019 50.94 51.26 50.30 50.78 3,603,874 +0.25(+0.49%)
Aug 23, 2019 51.10 51.89 50.25 50.53 4,251,636 -1.06(-2.06%)
Aug 22, 2019 52.05 52.27 51.37 51.59 2,457,147 -0.23(-0.44%)
Aug 21, 2019 52.13 52.17 51.68 51.82 2,984,331 +0.43(+0.83%)
Aug 20, 2019 51.76 51.96 51.35 51.40 2,855,224 -0.51(-0.97%)
Aug 19, 2019 52.30 52.34 51.72 51.90 4,619,749 +0.56(+1.09%)
Aug 16, 2019 50.41 51.49 50.32 51.34 3,759,452 +1.34(+2.68%)
Aug 15, 2019 50.32 50.62 49.62 50.01 4,956,163 -0.21(-0.42%)
Aug 14, 2019 50.99 51.42 50.10 50.22 4,415,503 -1.80(-3.46%)
Aug 13, 2019 50.74 53.20 50.67 52.02 3,900,278 +0.79(+1.54%)
Aug 12, 2019 52.04 52.16 51.15 51.23 2,365,063 -1.05(-2.00%)
Aug 09, 2019 53.06 53.14 52.06 52.27 3,354,812 -1.13(-2.12%)
Aug 08, 2019 52.97 53.47 52.53 53.41 3,661,069 +1.05(+2.00%)
Aug 07, 2019 52.42 52.63 51.31 52.36 4,472,375 -1.09(-2.04%)
Aug 06, 2019 52.61 53.84 52.09 53.45 4,629,299 +1.20(+2.30%)
Aug 05, 2019 53.03 53.26 51.89 52.25 6,432,770 -1.94(-3.58%)
Aug 02, 2019 54.93 54.93 53.88 54.19 5,200,391 -0.97(-1.75%)
Aug 01, 2019 57.06 57.39 54.95 55.16 5,157,143 -1.86(-3.27%)
Jul 31, 2019 59.15 59.15 56.19 57.02 7,496,459 -2.12(-3.58%)
Jul 30, 2019 58.18 59.20 57.83 59.14 2,614,915 +0.87(+1.49%)
Jul 29, 2019 58.11 58.56 56.98 58.27 3,637,058 -0.32(-0.54%)
Jul 26, 2019 58.80 58.88 58.24 58.58 2,334,964 -0.24(-0.40%)
Jul 25, 2019 58.85 59.05 58.26 58.82 2,508,759 -0.29(-0.49%)
Jul 24, 2019 58.24 59.21 58.08 59.11 2,189,624 +0.36(+0.61%)
Jul 23, 2019 57.83 58.77 57.57 58.75 2,404,120 +1.27(+2.22%)
Jul 22, 2019 57.49 57.78 57.12 57.48 2,521,503 +0.10(+0.17%)
Jul 19, 2019 56.99 57.66 56.77 57.38 3,332,851 +0.93(+1.65%)
Jul 18, 2019 56.66 56.81 56.22 56.45 3,612,190 -0.39(-0.68%)
Jul 17, 2019 58.07 58.16 56.76 56.84 2,474,662 -1.38(-2.37%)
Jul 16, 2019 57.66 58.73 57.50 58.22 2,153,738 +0.48(+0.84%)
Jul 15, 2019 57.89 57.97 57.38 57.73 1,840,882 +0.00(+0.00%)
Jul 12, 2019 56.77 58.02 56.69 57.73 2,952,926 +1.34(+2.38%)
Jul 11, 2019 56.07 56.48 55.76 56.39 2,364,389 +0.40(+0.72%)
Jul 10, 2019 56.87 56.99 55.82 55.98 3,098,784 -0.48(-0.86%)
Jul 09, 2019 56.54 56.84 56.06 56.47 2,565,628 -0.53(-0.93%)
Jul 08, 2019 57.20 57.71 56.83 56.99 2,438,803 -0.48(-0.84%)
Jul 05, 2019 57.54 57.82 56.42 57.48 2,590,979 -0.69(-1.19%)
Jul 03, 2019 58.41 58.50 57.64 58.17 1,816,791 -0.10(-0.17%)
Jul 02, 2019 58.41 58.52 57.73 58.27 3,657,562 -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.