Skip to main content

Emerson Electric (NY: EMR )

113.42 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 80.59 81.67 80.46 81.39 3,089,531 +0.42(+0.52%)
Apr 27, 2023 80.49 81.01 78.51 80.97 4,949,200 +0.34(+0.42%)
Apr 26, 2023 82.02 82.29 80.18 80.63 3,548,593 -1.99(-2.41%)
Apr 25, 2023 83.21 83.58 82.34 82.63 2,148,562 -1.05(-1.25%)
Apr 24, 2023 83.79 84.08 83.29 83.67 2,163,377 -0.01(-0.01%)
Apr 21, 2023 84.26 84.26 83.19 83.68 8,013,209 -0.26(-0.31%)
Apr 20, 2023 84.01 84.45 83.58 83.95 2,999,479 -0.49(-0.58%)
Apr 19, 2023 85.09 85.25 83.72 84.43 3,318,856 -0.88(-1.03%)
Apr 18, 2023 85.80 86.47 84.94 85.31 3,386,551 +0.67(+0.80%)
Apr 17, 2023 84.43 85.71 84.30 84.64 3,074,190 +0.22(+0.25%)
Apr 14, 2023 83.78 85.89 83.75 84.42 6,261,089 +0.93(+1.11%)
Apr 13, 2023 82.18 83.61 80.55 83.50 7,139,219 +1.73(+2.12%)
Apr 12, 2023 81.34 82.08 80.54 81.77 8,237,067 -0.78(-0.95%)
Apr 11, 2023 83.09 83.42 82.35 82.55 2,118,553 -0.01(-0.01%)
Apr 10, 2023 81.30 82.58 81.09 82.56 2,042,891 +1.12(+1.38%)
Apr 06, 2023 80.96 81.90 80.23 81.43 3,034,581 +0.21(+0.25%)
Apr 05, 2023 82.72 83.00 80.78 81.23 2,708,454 -2.04(-2.45%)
Apr 04, 2023 85.20 85.38 82.85 83.27 1,804,181 -2.01(-2.36%)
Apr 03, 2023 85.20 86.52 84.94 85.28 2,904,015 +0.10(+0.11%)
Mar 31, 2023 84.18 85.25 83.82 85.19 2,735,350 +1.52(+1.81%)
Mar 30, 2023 84.02 84.07 83.55 83.67 1,964,212 +0.64(+0.77%)
Mar 29, 2023 82.90 83.21 82.11 83.04 2,491,432 +1.21(+1.48%)
Mar 28, 2023 81.12 82.12 81.12 81.82 2,359,385 +0.94(+1.16%)
Mar 27, 2023 81.63 81.87 80.48 80.89 2,285,053 -0.15(-0.18%)
Mar 24, 2023 80.54 81.06 79.48 81.03 2,321,876 -0.21(-0.25%)
Mar 23, 2023 81.66 82.67 80.72 81.24 3,257,772 -0.29(-0.36%)
Mar 22, 2023 82.12 83.01 81.46 81.53 3,326,779 -0.58(-0.70%)
Mar 21, 2023 82.51 83.06 81.71 82.11 4,389,298 +1.68(+2.09%)
Mar 20, 2023 79.55 80.85 79.50 80.43 2,525,804 +1.40(+1.77%)
Mar 17, 2023 80.04 80.04 78.10 79.03 9,247,381 -1.06(-1.32%)
Mar 16, 2023 78.32 80.39 77.86 80.08 3,499,048 +1.36(+1.73%)
Mar 15, 2023 79.69 79.86 77.26 78.73 4,310,337 -2.50(-3.08%)
Mar 14, 2023 81.78 82.07 80.43 81.23 3,533,061 +1.16(+1.45%)
Mar 13, 2023 79.36 80.80 78.89 80.06 3,299,851 -0.26(-0.33%)
Mar 10, 2023 81.64 82.03 79.92 80.33 3,871,557 -1.24(-1.52%)
Mar 09, 2023 84.06 84.17 81.45 81.57 2,866,999 -2.13(-2.55%)
Mar 08, 2023 83.89 84.28 82.86 83.70 3,201,041 -0.22(-0.26%)
Mar 07, 2023 85.13 85.35 83.42 83.92 4,028,163 -1.28(-1.50%)
Mar 06, 2023 84.95 86.43 84.69 85.20 5,520,955 +1.57(+1.88%)
Mar 03, 2023 82.36 83.75 81.48 83.62 3,894,529 +1.70(+2.08%)
Mar 02, 2023 80.87 82.17 80.70 81.92 2,236,631 +0.72(+0.89%)
Mar 01, 2023 80.84 81.75 80.54 81.20 3,027,802 +0.34(+0.42%)
Feb 28, 2023 80.28 81.19 80.23 80.86 3,250,233 +0.60(+0.74%)
Feb 27, 2023 81.22 81.22 80.14 80.26 2,976,871 -0.08(-0.10%)
Feb 24, 2023 79.21 80.42 78.99 80.34 2,928,845 -0.13(-0.16%)
Feb 23, 2023 81.15 81.52 79.69 80.47 3,129,325 +0.01(+0.01%)
Feb 22, 2023 80.44 81.30 79.81 80.46 4,022,357 +0.24(+0.30%)
Feb 21, 2023 82.66 83.06 79.88 80.21 4,292,895 -3.31(-3.97%)
Feb 17, 2023 83.42 83.89 82.54 83.53 2,586,871 -0.25(-0.30%)
Feb 16, 2023 83.46 84.59 83.25 83.78 2,144,061 -0.68(-0.81%)
Feb 15, 2023 83.03 84.78 82.87 84.46 3,227,904 +0.90(+1.08%)
Feb 14, 2023 83.38 84.34 82.87 83.56 2,995,057 -0.89(-1.06%)
Feb 13, 2023 83.44 84.70 83.24 84.45 3,303,374 +1.03(+1.23%)
Feb 10, 2023 82.82 83.50 82.01 83.42 4,953,601 +0.68(+0.82%)
Feb 09, 2023 83.77 84.25 82.20 82.74 6,973,874 -0.82(-0.98%)
Feb 08, 2023 85.63 85.67 82.60 83.56 6,866,505 -5.04(-5.69%)
Feb 07, 2023 87.59 89.01 86.92 88.60 3,335,719 +0.73(+0.83%)
Feb 06, 2023 88.27 88.43 87.26 87.87 3,347,446 -0.93(-1.05%)
Feb 03, 2023 88.42 89.25 88.01 88.81 3,361,276 -0.09(-0.10%)
Feb 02, 2023 88.58 89.08 87.99 88.89 5,068,363 -0.14(-0.15%)
Feb 01, 2023 86.99 89.68 86.85 89.03 3,851,320 +1.36(+1.55%)
Jan 31, 2023 87.46 87.87 86.50 87.67 3,806,002 +0.52(+0.59%)
Jan 30, 2023 86.08 87.72 85.84 87.16 3,051,274 +0.25(+0.29%)
Jan 27, 2023 87.98 88.03 86.81 86.90 3,763,853 -1.16(-1.31%)
Jan 26, 2023 87.40 88.08 86.08 88.06 3,389,674 +1.50(+1.73%)
Jan 25, 2023 85.69 86.83 85.55 86.56 3,556,457 -0.39(-0.45%)
Jan 24, 2023 86.88 87.46 85.30 86.95 2,887,166 +0.47(+0.54%)
Jan 23, 2023 85.75 87.36 85.58 86.48 5,494,123 +1.60(+1.89%)
Jan 20, 2023 84.88 85.18 84.17 84.88 6,393,081 +0.45(+0.53%)
Jan 19, 2023 86.08 86.29 84.37 84.43 4,928,137 -2.25(-2.60%)
Jan 18, 2023 88.40 88.73 86.60 86.69 6,205,043 -1.97(-2.22%)
Jan 17, 2023 92.75 92.75 87.87 88.66 9,051,011 -6.49(-6.82%)
Jan 13, 2023 94.73 95.27 94.31 95.15 2,294,035 -0.13(-0.13%)
Jan 12, 2023 96.20 96.47 95.25 95.28 2,597,970 -0.15(-0.15%)
Jan 11, 2023 95.56 95.56 94.52 95.42 2,797,932 +0.37(+0.39%)
Jan 10, 2023 94.57 95.17 94.10 95.06 3,014,488 +0.54(+0.58%)
Jan 09, 2023 95.64 96.84 94.45 94.51 3,239,269 -0.67(-0.70%)
Jan 06, 2023 93.59 95.67 93.19 95.18 2,686,919 +2.86(+3.09%)
Jan 05, 2023 92.12 92.79 91.32 92.33 2,552,150 -0.40(-0.43%)
Jan 04, 2023 93.07 93.07 91.21 92.72 4,080,806 -0.67(-0.72%)
Jan 03, 2023 93.87 94.25 92.27 93.39 2,592,401 +0.05(+0.05%)
Dec 30, 2022 93.24 93.53 92.45 93.35 1,464,506 -0.29(-0.31%)
Dec 29, 2022 93.13 93.94 93.10 93.64 1,883,179 +1.07(+1.15%)
Dec 28, 2022 94.01 94.48 92.44 92.57 2,287,080 -1.36(-1.45%)
Dec 27, 2022 93.14 94.00 93.14 93.93 3,591,534 +1.09(+1.17%)
Dec 23, 2022 92.07 93.33 91.92 92.84 3,064,370 +0.45(+0.48%)
Dec 22, 2022 93.31 93.99 91.18 92.39 4,666,079 -1.65(-1.76%)
Dec 21, 2022 93.02 94.52 92.87 94.05 3,644,234 +1.69(+1.83%)
Dec 20, 2022 91.92 93.14 91.92 92.35 3,785,334 +0.45(+0.49%)
Dec 19, 2022 92.30 93.21 91.66 91.91 3,630,190 -0.37(-0.40%)
Dec 16, 2022 91.65 92.73 91.24 92.28 5,870,713 -0.28(-0.30%)
Dec 15, 2022 93.43 94.18 92.05 92.56 4,375,201 -2.40(-2.53%)
Dec 14, 2022 95.67 96.29 94.61 94.96 4,245,724 -0.34(-0.36%)
Dec 13, 2022 95.23 96.09 94.56 95.30 4,178,808 +1.87(+2.00%)
Dec 12, 2022 91.92 93.48 91.69 93.43 2,952,924 +1.90(+2.08%)
Dec 09, 2022 92.52 93.18 91.39 91.53 2,654,663 -0.72(-0.78%)
Dec 08, 2022 92.50 92.94 91.91 92.25 2,797,890 +0.21(+0.23%)
Dec 07, 2022 91.35 92.40 91.10 92.03 4,506,074 +0.35(+0.38%)
Dec 06, 2022 92.51 92.95 90.78 91.68 3,376,601 -0.78(-0.84%)
Dec 05, 2022 93.09 94.04 92.40 92.46 3,295,501 -1.67(-1.78%)
Dec 02, 2022 92.11 94.37 92.04 94.13 3,845,167 +1.20(+1.29%)
Dec 01, 2022 93.04 93.36 91.90 92.94 2,977,354 -0.13(-0.14%)
Nov 30, 2022 91.79 93.06 90.63 93.06 4,253,085 +1.42(+1.55%)
Nov 29, 2022 91.73 91.96 90.65 91.64 3,512,962 +0.09(+0.10%)
Nov 28, 2022 92.16 92.62 90.98 91.56 4,049,073 -1.85(-1.98%)
Nov 25, 2022 93.18 93.92 92.57 93.40 1,363,315 +0.22(+0.24%)
Nov 23, 2022 93.19 93.88 92.50 93.18 2,985,380 -0.13(-0.14%)
Nov 22, 2022 92.56 93.58 92.49 93.31 2,646,264 +1.31(+1.43%)
Nov 21, 2022 90.72 92.15 90.52 91.99 3,142,953 +0.94(+1.04%)
Nov 18, 2022 93.11 93.43 90.85 91.05 4,336,109 -0.88(-0.96%)
Nov 17, 2022 91.12 91.98 90.98 91.94 2,822,850 -0.60(-0.65%)
Nov 16, 2022 93.36 93.51 92.36 92.54 2,902,645 -0.92(-0.99%)
Nov 15, 2022 92.80 94.28 92.47 93.46 3,792,934 +1.35(+1.47%)
Nov 14, 2022 91.82 93.50 91.38 92.11 3,135,488 -0.63(-0.68%)
Nov 11, 2022 91.45 93.64 91.36 92.74 4,471,582 +1.40(+1.53%)
Nov 10, 2022 90.16 91.55 89.20 91.34 4,258,501 +4.28(+4.91%)
Nov 09, 2022 87.06 89.13 86.94 87.07 3,640,336 -0.60(-0.68%)
Nov 08, 2022 87.54 89.27 86.97 87.67 3,866,865 +0.02(+0.02%)
Nov 07, 2022 86.16 87.93 85.85 87.65 3,908,663 +2.07(+2.41%)
Nov 04, 2022 85.26 86.11 84.69 85.58 5,316,264 +2.00(+2.39%)
Nov 03, 2022 80.84 84.85 80.84 83.58 5,584,777 +1.98(+2.42%)
Nov 02, 2022 82.35 81.61 7,049,930 -0.86(-1.05%)
Nov 01, 2022 83.00 83.80 80.87 82.47 5,163,706 -0.72(-0.87%)
Oct 31, 2022 84.22 84.74 82.99 83.19 6,926,700 -0.77(-0.92%)
Oct 28, 2022 82.76 84.07 82.18 83.96 2,601,792 +1.45(+1.76%)
Oct 27, 2022 83.02 83.75 82.39 82.51 2,511,369 +0.66(+0.81%)
Oct 26, 2022 81.62 82.57 80.68 81.85 2,097,275 +0.62(+0.77%)
Oct 25, 2022 80.15 81.42 80.04 81.22 2,483,437 +0.63(+0.79%)
Oct 24, 2022 80.36 81.17 79.91 80.59 2,367,783 +0.70(+0.88%)
Oct 21, 2022 77.34 80.08 77.15 79.89 3,298,083 +2.89(+3.76%)
Oct 20, 2022 78.05 78.50 76.50 76.99 2,651,958 -1.01(-1.29%)
Oct 19, 2022 78.18 78.58 77.32 78.00 3,183,438 -0.38(-0.49%)
Oct 18, 2022 78.56 78.85 77.20 78.39 2,717,711 +1.47(+1.91%)
Oct 17, 2022 76.72 77.40 76.26 76.92 2,757,948 +1.78(+2.37%)
Oct 14, 2022 77.87 77.96 74.85 75.14 3,369,993 -2.47(-3.18%)
Oct 13, 2022 73.52 77.93 73.08 77.61 4,268,059 +3.16(+4.25%)
Oct 12, 2022 75.08 75.65 74.38 74.45 2,670,219 -0.48(-0.64%)
Oct 11, 2022 74.93 75.79 74.27 74.93 4,378,297 -0.36(-0.47%)
Oct 10, 2022 75.54 75.79 74.32 75.28 4,181,427 +0.52(+0.69%)
Oct 07, 2022 75.84 75.96 73.93 74.77 4,846,109 -1.58(-2.06%)
Oct 06, 2022 76.01 77.62 76.01 76.34 3,848,538 -0.29(-0.38%)
Oct 05, 2022 75.88 77.18 74.78 76.63 5,169,421 +1.46(+1.94%)
Oct 04, 2022 74.14 75.43 74.02 75.17 3,065,429 +2.60(+3.59%)
Oct 03, 2022 71.37 73.21 71.03 72.57 3,071,552 +2.23(+3.17%)
Sep 30, 2022 71.26 71.88 70.23 70.34 2,881,466 -0.94(-1.32%)
Sep 29, 2022 71.31 71.42 70.15 71.28 2,398,839 -0.79(-1.09%)
Sep 28, 2022 71.11 72.55 70.45 72.07 4,008,988 +1.88(+2.68%)
Sep 27, 2022 71.20 71.47 69.55 70.18 2,767,822 -0.08(-0.11%)
Sep 26, 2022 70.64 71.62 70.05 70.26 2,777,707 -0.67(-0.95%)
Sep 23, 2022 71.56 71.68 70.00 70.93 3,391,885 -1.62(-2.24%)
Sep 22, 2022 73.47 73.95 72.53 72.56 2,560,275 -0.95(-1.29%)
Sep 21, 2022 75.76 75.97 73.51 73.51 2,326,906 -1.44(-1.92%)
Sep 20, 2022 75.67 75.73 74.11 74.95 3,404,942 -1.52(-1.98%)
Sep 19, 2022 74.30 76.59 74.28 76.47 2,586,500 +1.34(+1.78%)
Sep 16, 2022 76.14 76.31 74.88 75.13 5,428,370 -2.22(-2.87%)
Sep 15, 2022 78.89 79.27 77.09 77.35 2,311,287 -1.71(-2.16%)
Sep 14, 2022 79.14 79.50 78.32 79.06 2,269,954 -0.18(-0.23%)
Sep 13, 2022 80.41 80.98 78.88 79.24 2,075,384 -2.95(-3.59%)
Sep 12, 2022 81.95 82.34 81.54 82.19 2,121,675 +0.82(+1.00%)
Sep 09, 2022 80.92 81.62 80.67 81.37 2,615,809 +1.00(+1.24%)
Sep 08, 2022 78.57 80.42 78.36 80.38 2,694,027 +1.37(+1.74%)
Sep 07, 2022 78.09 79.39 77.83 79.00 4,960,113 +0.70(+0.90%)
Sep 06, 2022 79.00 79.05 77.46 78.30 3,223,247 -0.23(-0.29%)
Sep 02, 2022 79.75 80.04 78.00 78.53 4,326,606 -0.25(-0.32%)
Sep 01, 2022 77.85 78.84 77.24 78.78 2,485,717 +0.26(+0.33%)
Aug 31, 2022 80.18 80.33 78.38 78.52 3,723,332 -1.52(-1.90%)
Aug 30, 2022 81.65 81.70 79.66 80.04 2,235,544 -1.44(-1.77%)
Aug 29, 2022 80.63 81.90 80.39 81.48 2,083,796 +0.15(+0.19%)
Aug 26, 2022 84.69 84.69 81.27 81.33 2,121,801 -3.18(-3.76%)
Aug 25, 2022 84.14 84.59 83.62 84.51 2,044,627 +0.99(+1.18%)
Aug 24, 2022 83.52 83.81 82.88 83.52 1,482,089 +0.20(+0.24%)
Aug 23, 2022 82.96 84.11 82.78 83.32 2,667,052 +0.46(+0.56%)
Aug 22, 2022 83.68 84.00 82.53 82.85 2,602,601 -2.33(-2.74%)
Aug 19, 2022 86.09 86.23 84.96 85.19 1,957,823 -1.55(-1.78%)
Aug 18, 2022 85.92 86.96 85.50 86.74 2,247,465 +1.37(+1.61%)
Aug 17, 2022 85.32 85.85 84.88 85.36 2,047,164 -1.05(-1.21%)
Aug 16, 2022 85.04 86.62 85.04 86.41 2,933,154 +1.07(+1.25%)
Aug 15, 2022 84.82 85.48 84.21 85.34 2,096,653 -0.37(-0.43%)
Aug 12, 2022 84.10 85.74 84.10 85.71 2,525,070 +1.66(+1.98%)
Aug 11, 2022 84.51 85.33 83.96 84.05 3,049,420 +0.45(+0.53%)
Aug 10, 2022 84.37 84.37 83.12 83.60 3,590,270 +0.91(+1.10%)
Aug 09, 2022 83.74 83.95 82.20 82.69 5,114,554 -3.29(-3.82%)
Aug 08, 2022 87.03 87.11 85.40 85.98 3,770,265 -0.34(-0.40%)
Aug 05, 2022 85.25 86.38 85.06 86.32 2,539,925 +0.76(+0.89%)
Aug 04, 2022 86.00 86.10 85.34 85.56 2,180,255 -0.22(-0.26%)
Aug 03, 2022 85.37 86.04 84.78 85.78 1,596,037 +0.68(+0.80%)
Aug 02, 2022 84.84 85.80 84.43 85.10 2,275,648 -0.22(-0.26%)
Aug 01, 2022 85.18 85.73 84.47 85.32 1,909,730 -0.70(-0.81%)
Jul 29, 2022 84.73 86.43 84.53 86.01 3,736,469 +1.60(+1.90%)
Jul 28, 2022 83.28 84.65 83.02 84.41 3,099,800 +1.94(+2.35%)
Jul 27, 2022 80.64 83.06 80.43 82.47 2,719,815 +2.19(+2.72%)
Jul 26, 2022 80.74 81.45 80.11 80.28 2,607,868 -0.11(-0.14%)
Jul 25, 2022 79.74 80.63 79.09 80.40 2,129,727 +1.04(+1.31%)
Jul 22, 2022 80.32 80.53 78.78 79.36 2,023,534 -0.57(-0.72%)
Jul 21, 2022 78.85 80.02 78.59 79.93 2,138,410 +1.02(+1.30%)
Jul 20, 2022 78.87 79.13 78.13 78.91 1,999,311 +0.37(+0.47%)
Jul 19, 2022 76.73 78.67 76.41 78.54 1,912,302 +2.75(+3.63%)
Jul 18, 2022 76.74 77.07 75.48 75.79 1,808,203 -0.23(-0.30%)
Jul 15, 2022 75.40 76.09 74.66 76.02 2,801,755 +1.84(+2.48%)
Jul 14, 2022 73.31 74.25 72.73 74.17 2,631,686 -0.93(-1.23%)
Jul 13, 2022 74.27 75.87 74.13 75.10 2,756,131 -0.39(-0.52%)
Jul 12, 2022 76.08 77.01 75.23 75.49 2,941,609 -1.16(-1.51%)
Jul 11, 2022 76.35 77.04 76.15 76.65 1,838,368 -0.39(-0.51%)
Jul 08, 2022 77.64 77.82 76.11 77.04 2,403,617 -0.19(-0.25%)
Jul 07, 2022 76.85 77.35 76.13 77.23 3,243,683 +1.07(+1.40%)
Jul 06, 2022 75.78 76.94 74.73 76.16 3,257,807 +0.59(+0.78%)
Jul 05, 2022 75.21 75.70 74.46 75.57 3,192,020 -1.17(-1.53%)
Jul 01, 2022 76.05 77.40 75.65 76.74 2,398,964 +0.78(+1.03%)
Jun 30, 2022 75.71 76.69 75.41 75.96 2,995,955 -0.93(-1.20%)
Jun 29, 2022 77.91 77.96 76.25 76.89 2,148,287 -0.96(-1.24%)
Jun 28, 2022 79.35 80.32 77.73 77.85 3,073,312 -0.93(-1.18%)
Jun 27, 2022 78.85 79.07 77.91 78.78 2,768,604 +0.44(+0.56%)
Jun 24, 2022 75.18 78.39 74.94 78.34 5,968,465 +4.05(+5.45%)
Jun 23, 2022 75.05 75.46 73.31 74.29 4,836,892 -0.65(-0.87%)
Jun 22, 2022 74.95 75.92 74.23 74.94 4,172,994 -1.67(-2.18%)
Jun 21, 2022 76.25 77.55 75.58 76.61 3,177,267 +1.50(+2.00%)
Jun 17, 2022 76.86 77.73 75.00 75.11 6,748,616 -2.24(-2.90%)
Jun 16, 2022 79.55 80.02 77.11 77.35 4,858,072 -4.26(-5.22%)
Jun 15, 2022 81.55 82.74 80.43 81.61 2,754,785 +0.73(+0.90%)
Jun 14, 2022 81.56 82.29 80.19 80.89 2,198,912 -0.55(-0.68%)
Jun 13, 2022 81.17 82.48 80.54 81.44 3,310,463 -1.70(-2.04%)
Jun 10, 2022 84.81 84.81 82.86 83.14 3,123,033 -2.75(-3.20%)
Jun 09, 2022 86.16 87.16 85.80 85.89 2,298,660 -1.16(-1.33%)
Jun 08, 2022 87.54 88.07 86.81 87.05 1,784,448 -0.36(-0.42%)
Jun 07, 2022 85.38 87.55 85.19 87.41 2,102,231 +1.22(+1.42%)
Jun 06, 2022 87.00 87.28 86.01 86.19 1,754,658 -0.03(-0.03%)
Jun 03, 2022 85.27 86.30 85.21 86.22 2,661,790 +0.38(+0.45%)
Jun 02, 2022 85.51 86.28 84.03 85.83 3,159,132 +1.25(+1.48%)
Jun 01, 2022 85.08 85.43 83.68 84.58 2,929,190 -0.09(-0.10%)
May 31, 2022 83.52 85.51 82.94 84.67 4,384,426 +0.25(+0.29%)
May 27, 2022 82.90 84.46 82.90 84.42 2,099,328 +1.72(+2.08%)
May 26, 2022 81.43 83.23 81.28 82.70 3,206,504 +2.26(+2.81%)
May 25, 2022 79.98 80.68 79.22 80.44 2,913,689 +0.32(+0.41%)
May 24, 2022 80.50 80.90 78.70 80.11 3,474,769 -1.03(-1.27%)
May 23, 2022 80.34 81.35 79.92 81.14 2,955,315 +1.27(+1.59%)
May 20, 2022 80.03 80.47 77.96 79.87 3,267,943 +0.32(+0.41%)
May 19, 2022 79.02 80.57 78.57 79.55 2,967,738 -0.25(-0.31%)
May 18, 2022 82.17 82.40 79.46 79.80 3,504,135 -2.70(-3.28%)
May 17, 2022 82.41 83.34 81.91 82.50 4,331,242 +1.85(+2.30%)
May 16, 2022 79.81 81.20 79.12 80.65 3,617,765 +0.74(+0.92%)
May 13, 2022 79.45 80.55 78.80 79.91 3,749,202 +0.89(+1.12%)
May 12, 2022 78.71 79.32 77.36 79.02 3,856,640 +0.13(+0.16%)
May 11, 2022 79.68 80.98 78.73 78.90 3,992,251 -0.46(-0.57%)
May 10, 2022 80.82 81.20 78.89 79.35 3,462,950 -0.76(-0.95%)
May 09, 2022 82.15 82.33 79.65 80.11 4,403,640 -3.42(-4.09%)
May 06, 2022 84.36 84.36 82.27 83.53 3,437,418 -1.16(-1.37%)
May 05, 2022 86.61 87.15 83.71 84.68 3,132,629 -2.00(-2.31%)
May 04, 2022 81.39 87.07 79.17 86.69 6,045,101 +0.82(+0.95%)
May 03, 2022 85.25 86.41 84.37 85.87 3,509,255 +0.05(+0.06%)
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.