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

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 252.86 254.40 249.00 249.97 780,229 -2.07(-0.82%)
Mar 30, 2021 254.02 256.34 250.91 252.04 623,187 -2.52(-0.99%)
Mar 29, 2021 257.09 259.38 254.46 254.57 658,169 -3.04(-1.18%)
Mar 26, 2021 251.15 258.13 250.54 257.61 808,730 +8.38(+3.36%)
Mar 25, 2021 247.92 249.87 241.67 249.23 556,010 +1.38(+0.55%)
Mar 24, 2021 244.87 250.49 244.75 247.85 667,220 +4.21(+1.73%)
Mar 23, 2021 245.77 248.10 242.12 243.64 642,808 -2.97(-1.20%)
Mar 22, 2021 244.25 247.79 241.63 246.61 708,160 +3.36(+1.38%)
Mar 19, 2021 243.86 245.34 240.64 243.25 1,091,721 -1.89(-0.77%)
Mar 18, 2021 245.95 249.43 244.05 245.14 637,160 -0.96(-0.39%)
Mar 17, 2021 243.59 246.51 242.33 246.10 536,628 +2.82(+1.16%)
Mar 16, 2021 249.73 249.73 242.10 243.28 915,133 -6.33(-2.54%)
Mar 15, 2021 248.62 249.61 245.04 249.61 587,953 -0.17(-0.07%)
Mar 12, 2021 249.56 249.78 246.75 249.78 684,489 +0.93(+0.37%)
Mar 11, 2021 249.57 252.57 247.38 248.85 789,126 +0.56(+0.22%)
Mar 10, 2021 245.31 249.71 243.92 248.29 667,084 +3.71(+1.52%)
Mar 09, 2021 244.43 248.56 243.39 244.58 792,627 +1.74(+0.72%)
Mar 08, 2021 239.62 244.75 238.82 242.84 766,271 +4.50(+1.89%)
Mar 05, 2021 234.12 239.29 229.78 238.34 611,007 +6.61(+2.85%)
Mar 04, 2021 234.83 239.57 227.94 231.73 999,282 -4.49(-1.90%)
Mar 03, 2021 232.74 238.67 232.52 236.22 782,907 +2.01(+0.86%)
Mar 02, 2021 237.44 237.63 233.31 234.22 465,231 -2.38(-1.01%)
Mar 01, 2021 231.20 238.28 231.20 236.60 767,344 +7.50(+3.27%)
Feb 26, 2021 232.13 233.21 228.12 229.10 655,500 -1.06(-0.46%)
Feb 25, 2021 232.63 233.19 228.88 230.17 454,199 -2.48(-1.06%)
Feb 24, 2021 231.32 233.27 228.78 232.64 645,312 +1.53(+0.66%)
Feb 23, 2021 227.45 231.97 223.31 231.11 622,284 +1.38(+0.60%)
Feb 22, 2021 231.98 233.23 228.91 229.73 627,090 -4.03(-1.72%)
Feb 19, 2021 232.02 235.90 231.59 233.76 611,963 +3.81(+1.65%)
Feb 18, 2021 232.61 232.75 227.90 229.96 472,422 -3.68(-1.58%)
Feb 17, 2021 233.28 237.20 231.99 233.64 671,611 -1.53(-0.65%)
Feb 16, 2021 236.36 237.93 234.32 235.17 596,666 +0.51(+0.22%)
Feb 12, 2021 230.57 235.12 228.89 234.66 649,341 +3.19(+1.38%)
Feb 11, 2021 230.57 231.53 227.25 231.47 675,488 +1.98(+0.86%)
Feb 10, 2021 233.35 233.38 228.94 229.49 639,965 -1.66(-0.72%)
Feb 09, 2021 231.72 232.45 228.45 231.15 594,778 -0.69(-0.30%)
Feb 08, 2021 230.04 231.91 228.86 231.84 635,272 +4.10(+1.80%)
Feb 05, 2021 229.17 230.70 225.40 227.74 953,882 +1.52(+0.67%)
Feb 04, 2021 230.42 231.13 222.94 226.22 1,510,211 -3.86(-1.68%)
Feb 03, 2021 236.88 238.02 229.72 230.09 768,534 -6.69(-2.82%)
Feb 02, 2021 234.41 238.22 233.88 236.77 722,303 +4.54(+1.95%)
Feb 01, 2021 236.30 236.85 231.68 232.24 1,051,436 -0.80(-0.34%)
Jan 29, 2021 235.01 239.39 232.64 233.03 1,182,648 -2.50(-1.06%)
Jan 28, 2021 229.76 238.52 228.05 235.54 1,000,383 +9.52(+4.21%)
Jan 27, 2021 230.57 231.77 223.62 226.02 2,395,897 -3.19(-1.39%)
Jan 26, 2021 239.73 241.15 228.79 229.21 2,461,504 -15.38(-6.29%)
Jan 25, 2021 248.95 250.09 243.87 244.58 856,449 -4.80(-1.93%)
Jan 22, 2021 248.46 252.14 246.40 249.38 784,628 -1.62(-0.65%)
Jan 21, 2021 247.71 251.79 245.61 251.01 825,667 +3.50(+1.41%)
Jan 20, 2021 245.18 248.55 243.91 247.51 554,198 +2.78(+1.14%)
Jan 19, 2021 242.47 246.71 242.33 244.72 559,621 +5.06(+2.11%)
Jan 15, 2021 242.82 242.82 237.58 239.66 708,053 -6.70(-2.72%)
Jan 14, 2021 246.94 248.06 244.44 246.37 401,075 +0.31(+0.13%)
Jan 13, 2021 249.61 249.76 245.76 246.06 434,430 -2.86(-1.15%)
Jan 12, 2021 246.15 249.26 244.62 248.92 475,947 +2.70(+1.10%)
Jan 11, 2021 242.95 247.66 240.99 246.22 617,168 +0.73(+0.30%)
Jan 08, 2021 244.47 247.77 242.13 245.48 747,513 +2.13(+0.87%)
Jan 07, 2021 245.07 246.17 241.52 243.36 626,350 +0.92(+0.38%)
Jan 06, 2021 234.86 244.64 234.86 242.44 961,757 +10.77(+4.65%)
Jan 05, 2021 230.86 233.23 229.25 231.66 728,520 +0.56(+0.24%)
Jan 04, 2021 236.18 240.50 229.77 231.10 946,006 -4.07(-1.73%)
Dec 31, 2020 235.17 235.17 235.17 315,721 +1.60(+0.69%)
Dec 30, 2020 231.94 234.32 231.69 233.57 315,721 +2.29(+0.99%)
Dec 29, 2020 234.63 234.75 229.42 231.28 422,632 -1.59(-0.68%)
Dec 28, 2020 235.73 236.28 232.59 232.87 443,697 -0.25(-0.11%)
Dec 24, 2020 233.06 233.55 231.79 233.13 140,565 +0.56(+0.24%)
Dec 23, 2020 232.92 235.25 232.56 232.56 531,138 +0.36(+0.16%)
Dec 22, 2020 233.53 233.60 230.32 232.20 605,735 -1.61(-0.69%)
Dec 21, 2020 228.83 234.56 228.14 233.81 749,637 +1.32(+0.57%)
Dec 18, 2020 231.51 232.91 227.57 232.49 1,413,439 +0.71(+0.31%)
Dec 17, 2020 231.31 232.46 229.37 231.78 533,899 +1.37(+0.59%)
Dec 16, 2020 233.02 233.25 228.94 230.41 571,161 -1.40(-0.60%)
Dec 15, 2020 230.39 233.88 229.01 231.80 522,549 +3.97(+1.74%)
Dec 14, 2020 232.71 233.57 227.63 227.84 456,660 -3.50(-1.51%)
Dec 11, 2020 229.84 233.53 229.60 231.34 617,080 -0.05(-0.02%)
Dec 10, 2020 234.18 234.78 228.91 231.38 742,869 -4.23(-1.79%)
Dec 09, 2020 233.59 236.52 232.94 235.61 704,056 +1.58(+0.67%)
Dec 08, 2020 228.99 234.58 228.86 234.03 526,038 +4.19(+1.82%)
Dec 07, 2020 232.20 232.67 227.96 229.84 691,766 -2.65(-1.14%)
Dec 04, 2020 230.00 234.15 229.99 232.50 621,559 +2.55(+1.11%)
Dec 03, 2020 230.36 235.13 228.85 229.95 687,476 -1.36(-0.59%)
Dec 02, 2020 231.25 233.41 230.18 231.31 831,940 -0.25(-0.11%)
Dec 01, 2020 241.91 243.63 231.42 231.56 1,042,306 -8.06(-3.37%)
Nov 30, 2020 237.59 239.64 233.88 239.62 1,037,611 -0.35(-0.14%)
Nov 27, 2020 241.59 242.86 239.30 239.97 259,907 -0.47(-0.19%)
Nov 25, 2020 240.13 241.73 236.71 240.44 575,486 -0.36(-0.15%)
Nov 24, 2020 240.15 243.08 237.73 240.80 956,131 +4.72(+2.00%)
Nov 23, 2020 235.84 237.75 233.90 236.08 611,459 +3.89(+1.68%)
Nov 20, 2020 234.41 235.67 231.57 232.19 830,487 -2.35(-1.00%)
Nov 19, 2020 230.19 235.01 227.43 234.54 821,970 +4.35(+1.89%)
Nov 18, 2020 226.69 233.55 226.15 230.19 967,894 +3.92(+1.73%)
Nov 17, 2020 226.73 228.49 224.36 226.27 704,712 +0.09(+0.04%)
Nov 16, 2020 226.86 227.83 221.76 226.18 975,480 +1.35(+0.60%)
Nov 13, 2020 222.73 224.98 221.97 224.83 789,747 +5.41(+2.47%)
Nov 12, 2020 226.05 226.05 216.30 219.42 1,343,467 -6.64(-2.94%)
Nov 11, 2020 234.39 235.24 225.04 226.05 1,058,226 -6.40(-2.75%)
Nov 10, 2020 229.26 236.99 221.23 232.46 1,106,102 -5.31(-2.23%)
Nov 09, 2020 247.37 249.66 237.27 237.77 994,475 +4.95(+2.12%)
Nov 06, 2020 233.98 235.62 232.70 232.82 554,976 -0.80(-0.34%)
Nov 05, 2020 231.10 238.66 229.93 233.62 566,162 +7.10(+3.14%)
Nov 04, 2020 234.29 234.53 225.48 226.52 871,739 -9.97(-4.22%)
Nov 03, 2020 232.59 237.81 230.34 236.49 614,189 +7.45(+3.25%)
Nov 02, 2020 224.07 229.86 224.07 229.04 743,493 +7.72(+3.49%)
Oct 30, 2020 219.46 221.80 216.92 221.32 512,763 +1.19(+0.54%)
Oct 29, 2020 218.41 222.81 216.15 220.13 522,799 +1.71(+0.78%)
Oct 28, 2020 216.94 220.61 215.31 218.42 905,453 -2.68(-1.21%)
Oct 27, 2020 221.68 222.79 218.15 221.10 791,954 -0.06(-0.03%)
Oct 26, 2020 224.04 225.06 219.03 221.15 653,666 -5.75(-2.53%)
Oct 23, 2020 225.20 227.68 224.25 226.90 602,438 +3.52(+1.58%)
Oct 22, 2020 221.97 225.22 221.81 223.38 637,319 +2.34(+1.06%)
Oct 21, 2020 224.51 229.71 220.88 221.04 782,312 -3.88(-1.73%)
Oct 20, 2020 229.30 230.82 222.74 224.92 904,350 -3.25(-1.42%)
Oct 19, 2020 231.61 234.16 227.11 228.17 435,625 -4.26(-1.83%)
Oct 16, 2020 232.39 235.16 231.57 232.44 484,371 +1.47(+0.64%)
Oct 15, 2020 224.73 231.93 224.73 230.96 398,090 +3.24(+1.42%)
Oct 14, 2020 228.44 230.39 227.27 227.72 493,627 +0.78(+0.34%)
Oct 13, 2020 227.74 229.62 225.11 226.95 514,778 -1.01(-0.44%)
Oct 12, 2020 231.27 232.41 227.78 227.96 647,142 -0.05(-0.02%)
Oct 09, 2020 227.67 230.04 226.48 228.00 818,536 +2.95(+1.31%)
Oct 08, 2020 221.61 225.27 219.72 225.06 702,254 +4.39(+1.99%)
Oct 07, 2020 220.23 222.40 217.84 220.67 459,508 +3.39(+1.56%)
Oct 06, 2020 218.04 222.36 216.93 217.28 556,284 -0.40(-0.18%)
Oct 05, 2020 212.00 217.71 211.15 217.68 766,358 +9.14(+4.38%)
Oct 02, 2020 201.35 210.47 201.15 208.54 549,404 +3.65(+1.78%)
Oct 01, 2020 207.83 209.41 201.94 204.89 754,090 -1.08(-0.53%)
Sep 30, 2020 207.75 210.74 204.92 205.98 652,638 -0.51(-0.25%)
Sep 29, 2020 205.39 207.81 204.12 206.49 416,464 +1.16(+0.56%)
Sep 28, 2020 204.52 206.97 203.82 205.33 504,113 +4.03(+2.00%)
Sep 25, 2020 201.19 202.74 200.40 201.30 603,509 -1.59(-0.78%)
Sep 24, 2020 199.75 204.47 196.70 202.89 505,233 +4.28(+2.16%)
Sep 23, 2020 200.21 202.06 198.37 198.60 716,770 -1.22(-0.61%)
Sep 22, 2020 195.37 200.04 195.34 199.83 597,975 +4.68(+2.40%)
Sep 21, 2020 200.92 201.81 192.81 195.15 1,097,715 -9.22(-4.51%)
Sep 18, 2020 208.10 209.38 203.91 204.37 829,357 -3.02(-1.46%)
Sep 17, 2020 208.04 210.97 205.16 207.40 576,349 -2.87(-1.37%)
Sep 16, 2020 211.83 213.96 209.81 210.27 523,979 +0.48(+0.23%)
Sep 15, 2020 209.99 213.16 209.66 209.79 439,947 +0.10(+0.05%)
Sep 14, 2020 209.66 211.04 207.96 209.69 417,084 +2.25(+1.08%)
Sep 11, 2020 205.92 208.16 204.54 207.44 561,832 +2.69(+1.31%)
Sep 10, 2020 210.34 211.63 204.15 204.75 634,785 -4.85(-2.32%)
Sep 09, 2020 208.25 211.19 207.28 209.61 669,182 +3.41(+1.65%)
Sep 08, 2020 210.91 211.06 205.70 206.20 560,530 -6.84(-3.21%)
Sep 04, 2020 216.24 216.94 210.26 213.04 626,972 -0.52(-0.24%)
Sep 03, 2020 220.59 221.63 210.64 213.56 590,071 -7.93(-3.58%)
Sep 02, 2020 219.10 222.46 216.99 221.49 599,931 +3.14(+1.44%)
Sep 01, 2020 213.95 218.47 213.24 218.35 275,954 +3.18(+1.48%)
Aug 31, 2020 217.24 217.65 214.21 215.17 393,527 -2.56(-1.17%)
Aug 28, 2020 215.92 217.90 214.51 217.73 350,663 +1.18(+0.54%)
Aug 27, 2020 216.81 218.22 215.50 216.55 439,602 -0.36(-0.16%)
Aug 26, 2020 215.25 217.57 213.99 216.91 652,598 +1.45(+0.67%)
Aug 25, 2020 216.54 218.49 214.52 215.46 686,753 +0.05(+0.02%)
Aug 24, 2020 214.84 215.41 212.48 215.41 638,973 +2.12(+0.99%)
Aug 21, 2020 211.98 213.91 211.34 213.29 407,982 +1.58(+0.75%)
Aug 20, 2020 212.29 213.74 210.97 211.72 488,376 -1.73(-0.81%)
Aug 19, 2020 216.54 217.00 212.18 213.44 751,673 -4.05(-1.86%)
Aug 18, 2020 217.46 219.15 216.88 217.50 472,058 -0.40(-0.18%)
Aug 17, 2020 217.63 219.33 217.06 217.90 432,229 +1.31(+0.60%)
Aug 14, 2020 216.20 218.36 215.84 216.59 330,200 -0.86(-0.40%)
Aug 13, 2020 218.09 218.98 216.07 217.45 501,286 -1.98(-0.90%)
Aug 12, 2020 217.41 220.65 215.57 219.43 533,297 +3.66(+1.70%)
Aug 11, 2020 214.13 221.63 213.76 215.77 991,586 +2.66(+1.25%)
Aug 10, 2020 208.19 215.11 208.19 213.11 941,671 +5.28(+2.54%)
Aug 07, 2020 206.49 208.83 205.00 207.83 507,583 +1.57(+0.76%)
Aug 06, 2020 207.27 208.88 205.08 206.26 385,067 -1.85(-0.89%)
Aug 05, 2020 206.13 208.28 204.37 208.11 704,528 +3.24(+1.58%)
Aug 04, 2020 202.61 205.04 202.31 204.87 531,271 -0.30(-0.15%)
Aug 03, 2020 203.73 206.97 202.74 205.16 539,800 +2.44(+1.21%)
Jul 31, 2020 203.78 204.43 199.34 202.72 828,898 -1.58(-0.77%)
Jul 30, 2020 203.32 205.24 199.83 204.30 904,046 -1.05(-0.51%)
Jul 29, 2020 208.34 208.61 203.57 205.35 1,135,944 -1.22(-0.59%)
Jul 28, 2020 207.24 209.61 201.85 206.57 1,281,513 -6.25(-2.93%)
Jul 27, 2020 209.35 214.60 209.22 212.81 826,615 +2.61(+1.24%)
Jul 24, 2020 210.58 211.53 209.21 210.20 463,895 +0.19(+0.09%)
Jul 23, 2020 210.36 212.07 209.21 210.01 451,085 -0.57(-0.27%)
Jul 22, 2020 210.46 211.71 208.97 210.58 563,306 -0.21(-0.10%)
Jul 21, 2020 212.40 212.80 208.34 210.79 706,608 +4.08(+1.97%)
Jul 20, 2020 208.64 210.02 205.77 206.72 471,247 -2.64(-1.26%)
Jul 17, 2020 209.09 211.13 208.38 209.35 759,815 +1.86(+0.90%)
Jul 16, 2020 205.04 208.32 204.99 207.50 806,430 +1.15(+0.56%)
Jul 15, 2020 204.45 207.33 201.88 206.34 771,448 +2.76(+1.36%)
Jul 14, 2020 196.19 204.22 196.03 203.58 714,192 +6.76(+3.43%)
Jul 13, 2020 197.26 199.29 195.35 196.83 793,301 +0.84(+0.43%)
Jul 10, 2020 197.08 197.08 193.33 195.99 478,314 -0.44(-0.22%)
Jul 09, 2020 197.01 199.69 194.64 196.43 664,212 -0.85(-0.43%)
Jul 08, 2020 196.54 198.00 195.85 197.27 753,333 +0.78(+0.40%)
Jul 07, 2020 198.81 198.81 196.05 196.49 696,408 -2.93(-1.47%)
Jul 06, 2020 200.43 200.46 197.56 199.42 729,074 +3.35(+1.71%)
Jul 02, 2020 198.64 199.62 195.77 196.07 662,000 +0.46(+0.23%)
Jul 01, 2020 197.61 198.58 194.51 195.62 614,558 -2.32(-1.17%)
Jun 30, 2020 194.45 198.57 194.12 197.94 814,987 +4.02(+2.08%)
Jun 29, 2020 193.09 194.67 190.82 193.92 621,719 +3.16(+1.66%)
Jun 26, 2020 192.89 193.21 188.56 190.76 1,508,977 -2.72(-1.41%)
Jun 25, 2020 189.95 193.71 187.74 193.48 673,459 +2.95(+1.55%)
Jun 24, 2020 192.11 194.22 188.62 190.53 701,787 -3.40(-1.75%)
Jun 23, 2020 198.16 198.16 193.83 193.94 649,600 -1.74(-0.89%)
Jun 22, 2020 194.80 197.59 192.27 195.67 634,897 +1.33(+0.68%)
Jun 19, 2020 198.84 199.46 192.52 194.35 1,977,391 -0.50(-0.26%)
Jun 18, 2020 194.15 196.84 193.13 194.85 846,701 -2.04(-1.04%)
Jun 17, 2020 198.88 199.57 195.86 196.89 637,822 -1.74(-0.87%)
Jun 16, 2020 203.25 204.15 194.31 198.63 1,015,126 +3.03(+1.55%)
Jun 15, 2020 188.29 196.18 186.42 195.60 1,297,908 +2.13(+1.10%)
Jun 12, 2020 198.03 198.34 187.78 193.47 937,367 +1.98(+1.03%)
Jun 11, 2020 196.51 198.29 191.13 191.49 1,069,677 -11.23(-5.54%)
Jun 10, 2020 204.45 205.28 202.46 202.72 2,047,986 -1.77(-0.86%)
Jun 09, 2020 206.30 207.49 203.89 204.48 1,183,582 -5.14(-2.45%)
Jun 08, 2020 211.88 213.01 208.28 209.62 699,155 -1.69(-0.80%)
Jun 05, 2020 209.09 214.40 209.07 211.31 1,123,204 +4.55(+2.20%)
Jun 04, 2020 203.08 206.92 202.63 206.76 831,007 +2.03(+0.99%)
Jun 03, 2020 202.59 206.87 202.24 204.73 893,796 +2.52(+1.25%)
Jun 02, 2020 200.92 202.48 199.83 202.21 716,844 +2.71(+1.36%)
Jun 01, 2020 201.15 201.81 198.64 199.49 780,435 -1.38(-0.69%)
May 29, 2020 199.96 201.43 197.61 200.88 3,158,812 -0.22(-0.11%)
May 28, 2020 204.45 205.66 200.75 201.10 1,179,347 -2.81(-1.38%)
May 27, 2020 202.90 204.92 198.89 203.92 1,506,003 +3.28(+1.63%)
May 26, 2020 195.15 202.17 193.06 200.64 1,794,807 +12.74(+6.78%)
May 22, 2020 189.78 189.79 186.38 187.90 792,420 -1.43(-0.76%)
May 21, 2020 191.32 191.67 188.94 189.33 849,812 -2.15(-1.12%)
May 20, 2020 190.54 191.97 189.39 191.47 903,874 +3.17(+1.68%)
May 19, 2020 189.75 192.61 188.28 188.31 1,064,296 -2.36(-1.24%)
May 18, 2020 187.72 194.68 187.06 190.67 1,629,655 +6.78(+3.69%)
May 15, 2020 175.32 188.46 175.07 183.88 3,460,435 +7.32(+4.15%)
May 14, 2020 170.08 176.84 169.77 176.56 1,612,173 +3.84(+2.22%)
May 13, 2020 173.91 176.89 169.98 172.72 1,129,889 -1.58(-0.91%)
May 12, 2020 180.23 180.23 174.23 174.30 772,091 -4.43(-2.48%)
May 11, 2020 176.22 180.56 174.61 178.73 905,643 +0.84(+0.47%)
May 08, 2020 179.77 180.77 177.38 177.89 755,455 +1.32(+0.75%)
May 07, 2020 178.15 179.46 175.84 176.57 700,123 +1.67(+0.96%)
May 06, 2020 176.38 177.31 173.40 174.90 564,013 -1.64(-0.93%)
May 05, 2020 176.77 178.35 174.21 176.54 821,210 +2.84(+1.63%)
May 04, 2020 166.38 174.61 164.35 173.70 1,377,824 +4.37(+2.58%)
May 01, 2020 171.10 172.37 167.33 169.33 758,593 -5.81(-3.32%)
Apr 30, 2020 178.99 179.70 174.18 175.14 1,504,851 -6.95(-3.82%)
Apr 29, 2020 182.09 185.40 179.19 182.09 1,614,885 +0.83(+0.46%)
Apr 28, 2020 179.53 184.84 176.68 181.26 2,593,804 +13.33(+7.94%)
Apr 27, 2020 162.65 168.82 162.44 167.94 1,144,450 +6.55(+4.06%)
Apr 24, 2020 158.92 162.26 156.51 161.38 920,221 +4.85(+3.10%)
Apr 23, 2020 154.89 160.23 154.52 156.53 947,961 +2.91(+1.89%)
Apr 22, 2020 154.72 156.62 151.69 153.62 726,227 +1.60(+1.05%)
Apr 21, 2020 151.09 154.72 151.09 152.02 877,221 -3.77(-2.42%)
Apr 20, 2020 151.96 158.10 149.78 155.79 1,116,013 -0.05(-0.03%)
Apr 17, 2020 152.93 157.51 152.43 155.84 1,161,690 +8.91(+6.07%)
Apr 16, 2020 147.14 148.04 143.13 146.92 828,414 -0.01(-0.01%)
Apr 15, 2020 146.63 147.53 143.09 146.93 776,895 -4.46(-2.95%)
Apr 14, 2020 152.06 153.15 147.42 151.40 1,159,924 +3.00(+2.02%)
Apr 13, 2020 153.50 154.70 147.16 148.39 789,798 -6.56(-4.24%)
Apr 09, 2020 157.47 160.84 149.59 154.96 1,342,034 -0.15(-0.10%)
Apr 08, 2020 150.02 156.85 149.60 155.10 971,688 +7.14(+4.82%)
Apr 07, 2020 151.13 157.05 147.90 147.97 1,298,283 +2.47(+1.70%)
Apr 06, 2020 144.13 147.25 142.70 145.50 1,478,462 +9.83(+7.24%)
Apr 03, 2020 138.91 140.98 133.88 135.68 1,012,178 -2.71(-1.96%)
Apr 02, 2020 131.69 140.78 131.69 138.38 1,079,027 +5.57(+4.20%)
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.