Emerson Electric (NY: EMR )

83.64 +0.34 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 90.70 92.09 91.95 3,710,279 +1.24(+1.37%)
Jan 28, 2022 90.13 90.77 88.65 90.71 2,937,107 +0.08(+0.09%)
Jan 27, 2022 91.43 92.74 89.94 90.63 2,470,713 +0.05(+0.06%)
Jan 26, 2022 92.37 92.86 90.21 90.58 4,229,974 -0.63(-0.69%)
Jan 25, 2022 91.41 91.81 89.81 91.21 3,723,004 -1.83(-1.97%)
Jan 24, 2022 92.01 93.42 89.66 93.04 4,210,125 -0.16(-0.17%)
Jan 21, 2022 93.84 94.71 92.67 93.20 3,253,469 -0.45(-0.48%)
Jan 20, 2022 95.20 96.30 93.45 93.65 2,417,413 -1.27(-1.34%)
Jan 19, 2022 96.56 96.94 94.84 94.92 2,145,017 -1.45(-1.50%)
Jan 18, 2022 96.77 97.14 95.65 96.37 2,777,051 -1.10(-1.13%)
Jan 14, 2022 97.47 0 +0.19(+0.20%)
Jan 13, 2022 97.21 98.30 96.93 97.28 2,131,933 +0.36(+0.37%)
Jan 12, 2022 97.29 97.73 96.26 96.92 2,195,279 +0.54(+0.56%)
Jan 11, 2022 95.75 96.59 94.64 96.38 2,148,382 +1.08(+1.13%)
Jan 10, 2022 95.21 95.61 94.19 95.30 2,839,981 -0.39(-0.41%)
Jan 07, 2022 96.55 96.97 95.61 95.69 2,870,548 -0.54(-0.56%)
Jan 06, 2022 95.91 96.89 95.27 96.23 2,477,049 +0.54(+0.56%)
Jan 05, 2022 97.06 97.99 95.56 95.69 4,180,041 -0.14(-0.15%)
Jan 04, 2022 93.25 96.27 92.49 95.83 4,465,562 +4.07(+4.44%)
Jan 03, 2022 93.30 93.42 91.06 91.76 2,435,901 -1.21(-1.30%)
Dec 31, 2021 92.45 93.42 92.20 92.97 1,283,530 +0.31(+0.33%)
Dec 30, 2021 93.12 93.66 92.51 92.66 1,202,213 -0.29(-0.31%)
Dec 29, 2021 92.54 93.25 92.27 92.95 1,434,229 +0.06(+0.06%)
Dec 28, 2021 92.36 93.10 92.34 92.89 1,271,484 +0.72(+0.78%)
Dec 27, 2021 91.34 92.28 91.31 92.17 1,626,480 +0.89(+0.98%)
Dec 23, 2021 90.24 91.71 90.17 91.28 2,367,874 +1.41(+1.57%)
Dec 22, 2021 90.69 91.35 89.55 89.87 3,615,225 -1.16(-1.27%)
Dec 21, 2021 90.17 91.21 90.14 91.03 2,816,502 +1.57(+1.75%)
Dec 20, 2021 89.29 90.00 88.54 89.46 3,041,306 -1.23(-1.36%)
Dec 17, 2021 93.17 93.42 90.41 90.69 6,637,456 -3.20(-3.41%)
Dec 16, 2021 93.85 94.85 93.23 93.89 2,944,509 +1.16(+1.25%)
Dec 15, 2021 91.54 92.90 91.16 92.73 2,550,818 +1.38(+1.51%)
Dec 14, 2021 91.59 92.81 90.84 91.35 3,204,810 -0.98(-1.06%)
Dec 13, 2021 92.73 93.05 91.89 92.33 2,612,904 -0.26(-0.28%)
Dec 10, 2021 92.36 92.98 91.89 92.59 2,883,198 +0.60(+0.65%)
Dec 09, 2021 92.10 92.74 91.81 91.99 2,044,108 -0.49(-0.53%)
Dec 08, 2021 92.43 92.83 92.03 92.48 2,265,797 +0.25(+0.27%)
Dec 07, 2021 91.84 92.92 91.53 92.23 3,456,377 +1.29(+1.42%)
Dec 06, 2021 91.26 92.14 90.23 90.94 2,592,899 +0.66(+0.73%)
Dec 03, 2021 90.81 91.42 89.29 90.28 2,907,477 -0.10(-0.11%)
Dec 02, 2021 87.68 91.04 87.53 90.38 4,290,621 +3.59(+4.14%)
Dec 01, 2021 89.90 90.45 86.72 86.79 4,779,564 -1.05(-1.20%)
Nov 30, 2021 90.00 90.72 87.61 87.84 5,950,108 -3.02(-3.32%)
Nov 29, 2021 91.31 92.19 90.23 90.86 3,420,327 +0.55(+0.61%)
Nov 26, 2021 91.73 91.76 89.90 90.31 2,767,477 -3.92(-4.16%)
Nov 24, 2021 93.98 95.15 93.98 94.23 2,738,368 -0.24(-0.25%)
Nov 23, 2021 94.48 95.05 93.98 94.47 3,099,454 +0.03(+0.03%)
Nov 22, 2021 94.07 95.99 93.86 94.44 5,223,214 +1.10(+1.18%)
Nov 19, 2021 94.37 94.91 93.32 93.34 4,019,903 -1.23(-1.30%)
Nov 18, 2021 94.33 95.07 94.53 94.57 5,096,254 +0.26(+0.28%)
Nov 17, 2021 96.54 96.69 94.15 94.31 4,046,754 -1.90(-1.97%)
Nov 16, 2021 96.68 97.28 95.97 96.21 2,281,362 -0.17(-0.18%)
Nov 15, 2021 97.66 97.66 96.01 96.38 1,544,067 -1.04(-1.07%)
Nov 12, 2021 97.64 97.74 96.82 97.42 1,824,424 +0.13(+0.13%)
Nov 11, 2021 97.53 97.61 96.74 97.29 1,634,954 +0.26(+0.27%)
Nov 10, 2021 96.93 97.03 1,929,368 -0.98(-1.00%)
Nov 09, 2021 98.00 98.54 96.83 98.01 3,974,673 +0.26(+0.27%)
Nov 08, 2021 99.15 99.45 97.52 97.75 2,976,620 -0.18(-0.18%)
Nov 05, 2021 98.16 98.77 97.30 97.93 1,793,397 +0.77(+0.79%)
Nov 04, 2021 96.37 97.49 95.90 97.16 2,789,533 +1.89(+1.98%)
Nov 03, 2021 94.77 99.00 94.00 95.27 4,225,207 -4.88(-4.87%)
Nov 02, 2021 98.15 100.47 97.63 100.15 3,695,627 +2.25(+2.30%)
Nov 01, 2021 97.81 97.71 97.23 97.90 1,842,802 +0.89(+0.92%)
Oct 29, 2021 97.20 98.03 96.50 97.01 2,635,796 -0.50(-0.51%)
Oct 28, 2021 96.57 97.88 96.40 97.51 1,587,735 +1.36(+1.41%)
Oct 27, 2021 97.13 98.00 96.13 96.15 1,925,806 -0.95(-0.98%)
Oct 26, 2021 97.09 97.10 2,841,771 +0.55(+0.57%)
Oct 25, 2021 96.43 97.29 95.98 96.55 2,047,278 -0.09(-0.09%)
Oct 22, 2021 97.00 97.58 96.27 96.64 1,728,124 -0.01(-0.01%)
Oct 21, 2021 96.79 97.01 95.79 96.65 2,002,293 -0.62(-0.64%)
Oct 20, 2021 97.00 97.69 96.41 97.27 1,912,631 +0.85(+0.88%)
Oct 19, 2021 96.44 96.58 95.62 96.42 1,903,408 +0.65(+0.68%)
Oct 18, 2021 95.21 95.83 94.72 95.77 2,371,230 +0.04(+0.04%)
Oct 15, 2021 95.56 96.56 95.17 95.73 5,417,280 +0.98(+1.03%)
Oct 14, 2021 93.57 95.16 92.96 94.75 4,219,167 +2.88(+3.13%)
Oct 13, 2021 92.79 92.79 90.36 91.87 4,837,605 -0.45(-0.49%)
Oct 12, 2021 94.64 95.10 92.11 92.32 3,533,397 -1.86(-1.97%)
Oct 11, 2021 92.63 95.76 92.59 94.18 4,299,785 -2.46(-2.55%)
Oct 08, 2021 96.61 97.52 95.98 96.64 3,192,367 -0.70(-0.72%)
Oct 07, 2021 97.07 99.17 97.07 97.34 3,956,215 +1.70(+1.78%)
Oct 06, 2021 94.64 95.92 93.84 95.64 2,853,024 +0.16(+0.17%)
Oct 05, 2021 93.93 96.00 93.63 95.48 2,265,157 +1.84(+1.96%)
Oct 04, 2021 94.81 95.54 93.26 93.64 3,906,151 -1.52(-1.60%)
Oct 01, 2021 94.44 95.63 93.57 95.16 2,748,334 +0.96(+1.02%)
Sep 30, 2021 96.27 96.27 94.21 94.20 2,659,855 -1.44(-1.51%)
Sep 29, 2021 95.87 96.20 95.28 95.64 2,622,831 -0.03(-0.03%)
Sep 28, 2021 96.33 96.94 95.54 95.67 2,093,760 -1.06(-1.10%)
Sep 27, 2021 96.47 97.62 96.47 96.73 2,440,037 +0.42(+0.44%)
Sep 24, 2021 96.51 97.39 96.17 96.31 1,712,188 -0.65(-0.67%)
Sep 23, 2021 96.29 97.77 96.12 96.96 2,367,524 +1.46(+1.53%)
Sep 22, 2021 94.57 96.20 94.52 95.50 2,729,426 +1.79(+1.91%)
Sep 21, 2021 95.15 95.43 93.60 93.71 2,204,351 -0.96(-1.01%)
Sep 20, 2021 94.65 94.98 93.25 94.67 2,992,293 -1.79(-1.86%)
Sep 17, 2021 97.12 98.22 96.00 96.46 4,932,833 -2.32(-2.35%)
Sep 16, 2021 99.53 99.54 98.21 98.78 1,871,744 -0.55(-0.55%)
Sep 15, 2021 97.66 99.55 97.14 99.33 3,600,344 +1.68(+1.72%)
Sep 14, 2021 99.57 99.79 97.29 97.65 3,967,339 -1.51(-1.52%)
Sep 13, 2021 100.82 101.30 98.40 99.16 3,633,663 -0.93(-0.93%)
Sep 10, 2021 101.03 101.48 99.92 100.09 2,431,899 +0.01(+0.01%)
Sep 09, 2021 103.32 103.32 99.91 100.08 4,196,193 -3.02(-2.93%)
Sep 08, 2021 103.20 103.68 102.50 103.10 2,060,912 -0.57(-0.55%)
Sep 07, 2021 105.06 105.09 103.64 103.67 1,722,854 -1.71(-1.62%)
Sep 03, 2021 105.81 105.99 104.90 105.38 2,008,573 -0.32(-0.30%)
Sep 02, 2021 104.58 105.70 104.46 105.70 1,723,341 +1.65(+1.59%)
Sep 01, 2021 105.68 105.93 103.69 104.05 2,963,862 -1.45(-1.37%)
Aug 31, 2021 105.41 105.62 104.50 105.50 3,391,980 +0.23(+0.22%)
Aug 30, 2021 105.00 105.92 104.41 105.27 1,707,027 +0.50(+0.48%)
Aug 27, 2021 104.51 105.03 104.49 104.77 2,003,590 +0.63(+0.60%)
Aug 26, 2021 104.14 104.55 103.82 104.14 1,242,633 -0.06(-0.06%)
Aug 25, 2021 103.13 104.61 102.90 104.20 1,777,480 +0.78(+0.75%)
Aug 24, 2021 102.92 104.04 102.92 103.42 1,542,219 +0.82(+0.80%)
Aug 23, 2021 102.38 103.43 102.38 102.60 1,786,033 +0.90(+0.88%)
Aug 20, 2021 101.06 102.23 101.06 101.70 1,389,614 +0.47(+0.46%)
Aug 19, 2021 100.76 101.96 99.78 101.23 2,820,008 -0.40(-0.39%)
Aug 18, 2021 102.26 103.02 101.52 101.63 1,336,456 -1.08(-1.05%)
Aug 17, 2021 102.97 103.35 101.69 102.71 2,006,567 -0.93(-0.90%)
Aug 16, 2021 103.42 103.82 102.57 103.64 1,339,478 -0.10(-0.10%)
Aug 13, 2021 103.94 104.18 103.29 103.74 1,183,586 -0.37(-0.36%)
Aug 12, 2021 103.70 104.25 103.06 104.11 1,920,434 -0.17(-0.16%)
Aug 11, 2021 103.07 104.36 102.80 104.28 2,372,894 +1.21(+1.17%)
Aug 10, 2021 101.50 103.23 101.14 103.07 2,247,266 +1.91(+1.89%)
Aug 09, 2021 101.38 101.46 100.62 101.16 1,314,526 -0.28(-0.28%)
Aug 06, 2021 101.96 102.34 100.96 101.44 1,708,027 +0.38(+0.38%)
Aug 05, 2021 101.40 102.07 100.70 101.06 2,086,310 +0.86(+0.86%)
Aug 04, 2021 97.70 101.82 97.70 100.20 1,928,485 -0.96(-0.95%)
Aug 03, 2021 100.09 101.29 99.18 101.16 2,193,136 +1.44(+1.44%)
Aug 02, 2021 101.65 102.42 99.63 99.72 1,970,334 -1.17(-1.16%)
Jul 30, 2021 99.77 101.03 99.47 100.89 2,807,155 +0.89(+0.89%)
Jul 29, 2021 99.44 100.21 98.56 100.00 2,445,805 +1.64(+1.67%)
Jul 28, 2021 98.22 98.92 97.06 98.36 1,742,399 +0.02(+0.02%)
Jul 27, 2021 97.77 99.13 97.15 98.34 1,515,943 +0.00(+0.00%)
Jul 26, 2021 98.48 99.20 97.82 98.34 1,258,500 -0.14(-0.14%)
Jul 23, 2021 97.97 98.65 97.25 98.48 1,656,990 +1.04(+1.07%)
Jul 22, 2021 98.49 98.50 97.25 97.44 1,150,467 -0.83(-0.84%)
Jul 21, 2021 97.63 98.54 97.39 98.27 1,799,735 +1.14(+1.17%)
Jul 20, 2021 93.94 97.34 93.88 97.13 3,335,237 +3.32(+3.54%)
Jul 19, 2021 95.66 96.04 93.33 93.81 3,795,129 -3.45(-3.55%)
Jul 16, 2021 99.00 99.09 97.04 97.26 4,560,946 -1.26(-1.28%)
Jul 15, 2021 97.61 98.85 97.40 98.52 2,002,980 +0.46(+0.47%)
Jul 14, 2021 98.20 98.90 97.88 98.06 2,815,141 +0.26(+0.27%)
Jul 13, 2021 98.61 98.61 97.66 97.80 2,210,565 -0.81(-0.82%)
Jul 12, 2021 97.61 98.79 96.75 98.61 2,339,541 +1.00(+1.02%)
Jul 09, 2021 97.41 98.14 97.21 97.61 2,143,743 +1.58(+1.65%)
Jul 08, 2021 95.40 96.58 94.71 96.03 1,659,119 -1.04(-1.07%)
Jul 07, 2021 95.45 97.24 95.33 97.07 2,143,598 +1.37(+1.43%)
Jul 06, 2021 97.30 97.30 94.77 95.70 2,286,552 -1.74(-1.79%)
Jul 02, 2021 96.91 97.71 96.35 97.44 1,347,512 +0.52(+0.54%)
Jul 01, 2021 97.01 97.59 96.72 96.92 1,904,748 +0.68(+0.71%)
Jun 30, 2021 94.46 96.43 94.46 96.24 2,283,100 +1.55(+1.64%)
Jun 29, 2021 95.94 96.47 94.45 94.69 3,409,278 -0.34(-0.36%)
Jun 28, 2021 96.23 96.27 94.66 95.03 1,726,344 -0.97(-1.01%)
Jun 25, 2021 95.76 96.48 95.47 96.00 2,076,210 +0.65(+0.68%)
Jun 24, 2021 94.97 95.42 94.14 95.35 2,585,059 +0.85(+0.90%)
Jun 23, 2021 95.11 96.03 94.45 94.50 2,234,949 -0.28(-0.30%)
Jun 22, 2021 94.75 95.52 93.96 94.78 2,058,333 -0.15(-0.16%)
Jun 21, 2021 93.22 95.08 93.01 94.93 2,580,220 +2.66(+2.88%)
Jun 18, 2021 92.29 93.25 92.07 92.27 5,239,934 -1.75(-1.86%)
Jun 17, 2021 98.31 98.31 93.86 94.02 3,278,252 -4.22(-4.30%)
Jun 16, 2021 98.52 98.97 97.58 98.24 3,527,689 -0.37(-0.38%)
Jun 15, 2021 97.62 98.65 97.18 98.61 3,647,377 +1.23(+1.26%)
Jun 14, 2021 96.64 97.41 96.19 97.38 2,497,259 +0.35(+0.36%)
Jun 11, 2021 97.94 98.08 96.59 97.03 2,144,351 -0.56(-0.57%)
Jun 10, 2021 98.48 98.88 97.45 97.59 2,099,038 -0.31(-0.32%)
Jun 09, 2021 98.28 98.36 97.47 97.90 1,843,940 -0.61(-0.62%)
Jun 08, 2021 97.88 99.09 97.20 98.51 2,793,093 +0.64(+0.65%)
Jun 07, 2021 98.36 98.41 97.27 97.87 1,916,613 -0.34(-0.35%)
Jun 04, 2021 98.00 98.74 97.75 98.21 1,770,141 +0.71(+0.73%)
Jun 03, 2021 97.31 97.97 96.66 97.50 1,911,441 +0.02(+0.02%)
Jun 02, 2021 97.17 97.58 96.47 97.48 2,303,432 +0.38(+0.39%)
Jun 01, 2021 96.91 97.24 96.28 97.10 2,407,772 +1.41(+1.47%)
May 28, 2021 95.74 96.00 94.96 95.69 2,555,518 +0.24(+0.25%)
May 27, 2021 94.53 95.66 94.11 95.45 3,795,287 +2.14(+2.29%)
May 26, 2021 93.34 93.75 92.61 93.31 1,982,386 -0.10(-0.11%)
May 25, 2021 94.02 94.63 93.25 93.41 1,991,131 -0.60(-0.64%)
May 24, 2021 94.15 94.53 93.31 94.01 1,872,811 +0.36(+0.38%)
May 21, 2021 93.98 94.64 92.94 93.65 2,421,873 +0.21(+0.22%)
May 20, 2021 93.55 93.77 92.80 93.44 2,146,040 +0.12(+0.13%)
May 19, 2021 92.65 93.35 91.75 93.32 2,751,237 -0.90(-0.96%)
May 18, 2021 95.62 95.89 94.08 94.22 1,993,471 -1.30(-1.36%)
May 17, 2021 95.73 96.05 94.93 95.52 2,305,461 -0.32(-0.33%)
May 14, 2021 95.34 96.17 94.96 95.84 1,942,241 +1.13(+1.19%)
May 13, 2021 92.92 95.11 92.81 94.71 2,299,165 +1.36(+1.46%)
May 12, 2021 95.19 95.45 93.19 93.35 4,069,915 -1.91(-2.01%)
May 11, 2021 94.11 95.65 93.77 95.26 3,358,608 -0.12(-0.13%)
May 10, 2021 95.60 96.90 95.37 95.38 2,357,599 +0.33(+0.35%)
May 07, 2021 93.66 95.26 92.61 95.05 3,415,601 +1.33(+1.42%)
May 06, 2021 91.52 93.86 91.01 93.72 4,282,665 +2.83(+3.11%)
May 05, 2021 90.59 91.39 89.03 90.89 4,969,595 -0.22(-0.24%)
May 04, 2021 90.51 91.27 89.58 91.11 3,092,268 +0.18(+0.20%)
May 03, 2021 91.67 91.93 90.69 90.93 2,396,406 +0.44(+0.49%)
Apr 30, 2021 92.12 92.45 90.13 90.49 2,537,900 -2.30(-2.48%)
Apr 29, 2021 92.85 92.91 91.88 92.79 1,611,684 +0.71(+0.77%)
Apr 28, 2021 92.11 92.69 91.78 92.08 1,449,075 -0.08(-0.09%)
Apr 27, 2021 92.29 92.41 91.39 92.16 1,925,688 +0.03(+0.03%)
Apr 26, 2021 92.77 93.57 92.09 92.13 2,246,711 -0.33(-0.36%)
Apr 23, 2021 91.91 92.88 91.34 92.46 2,374,100 +0.94(+1.03%)
Apr 22, 2021 92.47 92.47 91.42 91.52 2,526,059 -0.59(-0.64%)
Apr 21, 2021 90.60 92.25 90.43 92.11 2,373,744 +1.28(+1.41%)
Apr 20, 2021 91.41 91.70 89.91 90.83 2,726,282 -0.96(-1.05%)
Apr 19, 2021 92.20 92.66 91.11 91.79 2,532,709 -0.41(-0.44%)
Apr 16, 2021 92.69 93.27 91.81 92.20 2,468,700 +0.48(+0.52%)
Apr 15, 2021 92.17 92.30 90.84 91.72 3,052,997 +0.18(+0.20%)
Apr 14, 2021 90.54 91.83 90.48 91.54 2,889,522 +0.91(+1.00%)
Apr 13, 2021 91.49 91.65 89.96 90.63 2,728,315 -1.38(-1.50%)
Apr 12, 2021 91.90 92.37 91.58 92.01 2,258,617 +0.07(+0.08%)
Apr 09, 2021 91.47 92.63 90.93 91.94 3,256,300 +0.90(+0.99%)
Apr 08, 2021 91.03 91.21 90.04 91.04 2,422,256 -0.05(-0.05%)
Apr 07, 2021 91.32 91.94 90.58 91.09 2,847,356 -0.38(-0.42%)
Apr 06, 2021 91.83 92.63 91.13 91.47 2,844,029 -0.14(-0.15%)
Apr 05, 2021 91.16 92.55 91.15 91.61 3,658,829 +1.20(+1.33%)
Apr 01, 2021 90.17 90.61 89.55 90.41 3,358,500 +0.19(+0.21%)
Mar 31, 2021 91.14 91.65 90.01 90.22 3,555,330 -0.92(-1.01%)
Mar 30, 2021 91.52 91.91 90.65 91.14 2,598,480 -0.09(-0.10%)
Mar 29, 2021 91.03 92.25 90.76 91.23 3,267,259 -0.34(-0.37%)
Mar 26, 2021 90.09 91.70 89.57 91.57 4,093,200 +2.38(+2.67%)
Mar 25, 2021 87.62 89.44 86.75 89.19 2,156,910 +1.13(+1.28%)
Mar 24, 2021 88.00 89.92 88.00 88.06 2,166,903 +0.84(+0.96%)
Mar 23, 2021 88.45 89.72 86.85 87.22 2,642,684 -2.13(-2.38%)
Mar 22, 2021 88.68 89.88 87.79 89.35 2,199,029 +0.86(+0.97%)
Mar 19, 2021 88.97 89.42 87.26 88.49 10,934,600 -0.97(-1.08%)
Mar 18, 2021 90.39 91.81 89.22 89.46 2,301,491 -1.06(-1.17%)
Mar 17, 2021 89.11 90.69 89.00 90.52 2,364,878 +1.46(+1.64%)
Mar 16, 2021 90.55 90.75 88.54 89.06 3,362,203 -1.86(-2.05%)
Mar 15, 2021 91.75 92.38 89.64 90.92 2,676,219 -1.28(-1.39%)
Mar 12, 2021 91.45 92.25 91.13 92.20 2,440,200 +0.89(+0.97%)
Mar 11, 2021 92.04 92.75 91.02 91.31 2,657,666 -0.41(-0.45%)
Mar 10, 2021 90.39 92.14 90.08 91.72 3,057,516 +1.72(+1.91%)
Mar 09, 2021 92.65 92.94 89.98 90.00 3,369,964 -2.13(-2.31%)
Mar 08, 2021 92.00 93.38 91.08 92.13 3,993,878 +1.09(+1.20%)
Mar 05, 2021 89.79 91.27 88.06 91.04 3,299,000 +2.55(+2.88%)
Mar 04, 2021 88.46 89.92 86.76 88.49 3,800,854 -0.04(-0.05%)
Mar 03, 2021 87.83 89.53 87.39 88.53 3,485,440 +0.90(+1.03%)
Mar 02, 2021 88.33 88.87 87.45 87.63 2,024,895 -0.81(-0.92%)
Mar 01, 2021 87.07 89.17 86.92 88.44 1,844,651 +2.54(+2.96%)
Feb 26, 2021 87.36 87.88 85.87 85.90 3,235,700 -1.43(-1.64%)
Feb 25, 2021 88.40 88.63 86.89 87.33 2,783,035 -1.64(-1.84%)
Feb 24, 2021 87.05 89.10 86.94 88.97 2,827,270 +2.17(+2.50%)
Feb 23, 2021 86.30 87.16 85.50 86.80 2,665,034 +0.63(+0.73%)
Feb 22, 2021 85.44 86.89 84.33 86.17 2,043,982 +0.72(+0.84%)
Feb 19, 2021 84.75 86.12 84.63 85.45 2,461,700 +1.07(+1.27%)
Feb 18, 2021 84.45 84.63 83.65 84.38 1,334,767 -0.49(-0.58%)
Feb 17, 2021 84.93 85.41 84.20 84.87 1,835,363 -0.20(-0.24%)
Feb 16, 2021 86.00 86.20 84.92 85.07 2,751,284 -0.26(-0.30%)
Feb 12, 2021 84.58 85.58 84.56 85.33 1,400,800 +0.17(+0.20%)
Feb 11, 2021 85.29 85.71 83.64 85.16 1,622,419 +0.10(+0.12%)
Feb 10, 2021 86.28 86.43 84.96 85.06 2,539,479 -0.84(-0.98%)
Feb 09, 2021 86.42 86.52 85.45 85.90 1,565,843 -0.62(-0.72%)
Feb 08, 2021 86.55 87.07 85.78 86.52 3,248,470 +0.41(+0.48%)
Feb 05, 2021 85.04 86.61 84.59 86.11 3,833,000 +1.95(+2.32%)
Feb 04, 2021 84.51 85.13 83.73 84.16 4,457,092 +0.48(+0.57%)
Feb 03, 2021 83.60 83.73 82.06 83.68 3,728,695 -0.10(-0.12%)
Feb 02, 2021 83.37 84.81 83.00 83.78 4,023,206 +2.96(+3.66%)
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.