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

Emerson Electric (NY: EMR )

105.16 -0.75 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 92.34 92.63 91.57 92.45 1,478,677 -0.29(-0.31%)
Dec 29, 2022 92.24 93.04 92.21 92.74 1,901,400 +1.06(+1.15%)
Dec 28, 2022 93.11 93.58 91.56 91.68 2,309,210 -1.35(-1.45%)
Dec 27, 2022 92.25 93.10 92.25 93.03 3,626,286 +1.08(+1.17%)
Dec 23, 2022 91.19 92.43 91.04 91.95 3,094,021 +0.44(+0.48%)
Dec 22, 2022 92.41 93.09 90.30 91.51 4,711,229 -1.64(-1.76%)
Dec 21, 2022 92.13 93.62 91.98 93.14 3,679,496 +1.67(+1.83%)
Dec 20, 2022 91.04 92.25 91.04 91.47 3,821,961 +0.44(+0.49%)
Dec 19, 2022 91.41 92.32 90.78 91.03 3,665,317 -0.37(-0.40%)
Dec 16, 2022 90.78 91.84 90.36 91.39 5,927,519 -0.28(-0.30%)
Dec 15, 2022 92.54 93.27 91.17 91.67 4,417,536 -2.38(-2.53%)
Dec 14, 2022 94.75 95.37 93.70 94.05 4,286,807 -0.34(-0.36%)
Dec 13, 2022 94.32 95.16 93.65 94.39 4,219,243 +1.85(+2.00%)
Dec 12, 2022 91.04 92.59 90.81 92.54 2,981,497 +1.89(+2.08%)
Dec 09, 2022 91.63 92.29 90.52 90.65 2,680,350 -0.71(-0.78%)
Dec 08, 2022 91.61 92.05 91.03 91.36 2,824,963 +0.21(+0.23%)
Dec 07, 2022 90.48 91.51 90.23 91.15 4,549,675 +0.35(+0.38%)
Dec 06, 2022 91.62 92.06 89.91 90.81 3,409,274 -0.77(-0.84%)
Dec 05, 2022 92.20 93.13 91.52 91.58 3,327,389 -1.66(-1.78%)
Dec 02, 2022 91.23 93.46 91.16 93.23 3,882,373 +1.18(+1.29%)
Dec 01, 2022 92.15 92.46 91.02 92.05 3,006,163 -0.13(-0.14%)
Nov 30, 2022 90.91 92.17 89.77 92.17 4,294,239 +1.41(+1.55%)
Nov 29, 2022 90.85 91.08 89.78 90.77 3,546,954 +0.09(+0.10%)
Nov 28, 2022 91.28 91.73 90.11 90.68 4,088,252 -1.83(-1.98%)
Nov 25, 2022 92.29 93.02 91.68 92.51 1,376,507 +0.22(+0.24%)
Nov 23, 2022 92.30 92.98 91.62 92.29 3,014,267 -0.13(-0.14%)
Nov 22, 2022 91.67 92.68 91.60 92.41 2,671,870 +1.30(+1.43%)
Nov 21, 2022 89.85 91.27 89.65 91.11 3,173,365 +0.93(+1.04%)
Nov 18, 2022 92.22 92.54 89.98 90.18 4,378,065 -0.88(-0.96%)
Nov 17, 2022 90.25 91.09 90.11 91.06 2,850,165 -0.60(-0.65%)
Nov 16, 2022 92.47 92.61 91.48 91.65 2,930,732 -0.91(-0.99%)
Nov 15, 2022 91.91 93.37 91.58 92.57 3,829,634 +1.34(+1.47%)
Nov 14, 2022 90.94 92.60 90.51 91.23 3,165,828 -0.63(-0.68%)
Nov 11, 2022 90.57 92.74 90.49 91.85 4,514,850 +1.39(+1.53%)
Nov 10, 2022 89.29 90.67 88.34 90.47 4,299,707 +3.73(+4.31%)
Nov 09, 2022 86.72 88.78 86.61 86.73 3,654,352 -0.60(-0.68%)
Nov 08, 2022 87.21 88.92 86.63 87.33 3,881,753 +0.02(+0.02%)
Nov 07, 2022 85.83 87.59 85.52 87.31 3,923,713 +2.06(+2.41%)
Nov 04, 2022 84.93 85.78 84.36 85.25 5,336,733 +1.99(+2.39%)
Nov 03, 2022 80.53 84.53 80.53 83.26 5,606,280 +1.97(+2.42%)
Nov 02, 2022 82.04 81.29 7,077,074 -0.86(-1.05%)
Nov 01, 2022 82.68 83.47 80.56 82.15 5,183,587 -0.72(-0.87%)
Oct 31, 2022 83.90 84.41 82.67 82.87 6,953,369 -0.77(-0.92%)
Oct 28, 2022 82.44 83.75 81.87 83.64 2,611,809 +1.44(+1.76%)
Oct 27, 2022 82.70 83.43 82.07 82.19 2,521,038 +0.66(+0.81%)
Oct 26, 2022 81.31 82.25 80.37 81.53 2,105,350 +0.62(+0.77%)
Oct 25, 2022 79.85 81.11 79.74 80.91 2,492,999 +0.63(+0.79%)
Oct 24, 2022 80.05 80.86 79.61 80.28 2,376,900 +0.70(+0.88%)
Oct 21, 2022 77.04 79.77 76.85 79.58 3,310,781 +2.88(+3.76%)
Oct 20, 2022 77.75 78.20 76.21 76.70 2,662,168 -1.00(-1.29%)
Oct 19, 2022 77.88 78.28 77.02 77.70 3,195,695 -0.38(-0.49%)
Oct 18, 2022 78.26 78.55 76.90 78.09 2,728,174 +1.46(+1.91%)
Oct 17, 2022 76.42 77.10 75.97 76.62 2,768,567 +1.77(+2.37%)
Oct 14, 2022 77.57 77.67 74.57 74.85 3,382,968 -2.46(-3.18%)
Oct 13, 2022 73.23 77.63 72.80 77.31 4,284,492 +3.15(+4.25%)
Oct 12, 2022 74.79 75.36 74.10 74.16 2,680,500 -0.48(-0.64%)
Oct 11, 2022 74.64 75.50 73.98 74.64 4,395,154 -0.35(-0.47%)
Oct 10, 2022 75.25 75.50 74.03 75.00 4,197,526 +0.52(+0.69%)
Oct 07, 2022 75.55 75.67 73.65 74.48 4,864,768 -1.57(-2.06%)
Oct 06, 2022 75.72 77.33 75.72 76.05 3,863,356 -0.29(-0.38%)
Oct 05, 2022 75.59 76.88 74.49 76.34 5,189,324 +1.45(+1.94%)
Oct 04, 2022 73.86 75.14 73.73 74.88 3,077,232 +2.59(+3.59%)
Oct 03, 2022 71.09 72.93 70.76 72.29 3,083,378 +2.22(+3.17%)
Sep 30, 2022 70.99 71.61 69.96 70.07 2,892,560 -0.94(-1.32%)
Sep 29, 2022 71.03 71.15 69.89 71.01 2,408,075 -0.78(-1.09%)
Sep 28, 2022 70.83 72.27 70.18 71.79 4,024,424 +1.88(+2.68%)
Sep 27, 2022 70.93 71.20 69.29 69.91 2,778,478 -0.08(-0.11%)
Sep 26, 2022 70.36 71.34 69.78 69.99 2,788,402 -0.67(-0.95%)
Sep 23, 2022 71.28 71.41 69.73 70.66 3,404,945 -1.62(-2.24%)
Sep 22, 2022 73.19 73.67 72.25 72.28 2,570,133 -0.95(-1.29%)
Sep 21, 2022 75.46 75.68 73.23 73.23 2,335,865 -1.44(-1.92%)
Sep 20, 2022 75.38 75.44 73.83 74.66 3,418,052 -1.51(-1.98%)
Sep 19, 2022 74.01 76.30 73.99 76.17 2,596,458 +1.33(+1.78%)
Sep 16, 2022 75.85 76.02 74.59 74.84 5,449,271 -2.21(-2.87%)
Sep 15, 2022 78.58 78.97 76.79 77.05 2,320,186 -1.70(-2.16%)
Sep 14, 2022 78.83 79.20 78.02 78.76 2,278,694 -0.18(-0.23%)
Sep 13, 2022 80.11 80.67 78.57 78.94 2,083,375 -2.94(-3.59%)
Sep 12, 2022 81.64 82.02 81.23 81.88 2,129,844 +0.81(+1.00%)
Sep 09, 2022 80.61 81.31 80.36 81.06 2,625,880 +1.00(+1.24%)
Sep 08, 2022 78.27 80.12 78.06 80.07 2,704,400 +1.37(+1.74%)
Sep 07, 2022 77.79 79.08 77.53 78.70 4,979,211 +0.70(+0.90%)
Sep 06, 2022 78.70 78.75 77.16 78.00 3,235,658 -0.23(-0.29%)
Sep 02, 2022 79.45 79.73 77.70 78.23 4,343,264 -0.25(-0.32%)
Sep 01, 2022 77.55 78.54 76.95 78.48 2,495,287 +0.26(+0.33%)
Aug 31, 2022 79.88 80.02 78.08 78.22 3,737,667 -1.51(-1.90%)
Aug 30, 2022 81.34 81.39 79.36 79.73 2,244,151 -1.44(-1.77%)
Aug 29, 2022 80.32 81.59 80.09 81.17 2,091,819 +0.15(+0.19%)
Aug 26, 2022 84.36 84.36 80.96 81.01 2,129,970 -3.17(-3.76%)
Aug 25, 2022 83.82 84.27 83.30 84.18 2,052,499 +0.99(+1.18%)
Aug 24, 2022 83.20 83.49 82.57 83.20 1,487,795 +0.20(+0.24%)
Aug 23, 2022 82.64 83.79 82.46 83.00 2,677,321 +0.46(+0.56%)
Aug 22, 2022 83.36 83.68 82.22 82.54 2,612,621 -2.33(-2.74%)
Aug 19, 2022 85.76 85.90 84.63 84.86 1,965,362 -1.54(-1.78%)
Aug 18, 2022 85.59 86.62 85.17 86.40 2,256,119 +1.37(+1.61%)
Aug 17, 2022 85.00 85.52 84.56 85.03 2,055,046 -1.04(-1.21%)
Aug 16, 2022 84.72 86.29 84.72 86.08 2,944,447 +1.06(+1.25%)
Aug 15, 2022 84.50 85.15 83.89 85.01 2,104,726 -0.36(-0.43%)
Aug 12, 2022 83.78 85.41 83.78 85.38 2,534,792 +1.66(+1.98%)
Aug 11, 2022 84.18 85.01 83.64 83.72 3,061,161 +0.44(+0.53%)
Aug 10, 2022 84.05 84.05 82.80 83.28 3,604,094 +0.90(+1.10%)
Aug 09, 2022 83.42 83.63 81.89 82.37 5,134,247 -3.27(-3.82%)
Aug 08, 2022 86.69 86.78 85.08 85.65 3,784,782 -0.34(-0.40%)
Aug 05, 2022 84.92 86.05 84.73 85.99 2,549,704 +0.76(+0.89%)
Aug 04, 2022 85.67 85.77 85.01 85.23 2,188,650 -0.22(-0.26%)
Aug 03, 2022 85.05 85.71 84.46 85.45 1,602,182 +0.68(+0.80%)
Aug 02, 2022 84.51 85.48 84.11 84.77 2,284,410 -0.22(-0.26%)
Aug 01, 2022 84.86 85.40 84.14 84.99 1,917,084 -0.69(-0.81%)
Jul 29, 2022 84.40 86.09 84.20 85.68 3,750,855 +1.60(+1.90%)
Jul 28, 2022 82.96 84.32 82.70 84.09 3,111,735 +1.93(+2.35%)
Jul 27, 2022 80.33 82.75 80.12 82.16 2,730,287 +2.18(+2.72%)
Jul 26, 2022 80.43 81.14 79.81 79.98 2,617,909 -0.11(-0.14%)
Jul 25, 2022 79.43 80.32 78.78 80.09 2,137,928 +1.04(+1.31%)
Jul 22, 2022 80.02 80.22 78.47 79.05 2,031,326 -0.57(-0.72%)
Jul 21, 2022 78.55 79.72 78.29 79.62 2,146,644 +1.02(+1.29%)
Jul 20, 2022 78.57 78.83 77.83 78.61 2,007,009 +0.37(+0.47%)
Jul 19, 2022 76.44 78.37 76.11 78.24 1,919,665 +2.74(+3.63%)
Jul 18, 2022 76.45 76.77 75.19 75.50 1,815,166 -0.23(-0.30%)
Jul 15, 2022 75.11 75.80 74.37 75.72 2,812,543 +1.84(+2.48%)
Jul 14, 2022 73.03 73.96 72.45 73.89 2,641,819 -0.92(-1.23%)
Jul 13, 2022 73.98 75.58 73.84 74.81 2,766,743 -0.39(-0.52%)
Jul 12, 2022 75.79 76.71 74.94 75.20 2,952,935 -1.15(-1.51%)
Jul 11, 2022 76.06 76.74 75.86 76.35 1,845,447 -0.39(-0.51%)
Jul 08, 2022 77.34 77.52 75.82 76.74 2,412,871 -0.19(-0.25%)
Jul 07, 2022 76.55 77.06 75.84 76.93 3,256,172 +1.07(+1.40%)
Jul 06, 2022 75.49 76.65 74.44 75.87 3,270,351 +0.59(+0.78%)
Jul 05, 2022 74.93 75.41 74.17 75.28 3,204,310 -1.17(-1.53%)
Jul 01, 2022 75.76 77.10 75.36 76.45 2,408,201 +0.78(+1.03%)
Jun 30, 2022 75.42 76.40 75.13 75.67 3,007,490 -0.92(-1.20%)
Jun 29, 2022 77.61 77.67 75.95 76.59 2,156,559 -0.96(-1.24%)
Jun 28, 2022 79.04 80.02 77.43 77.55 3,085,146 -0.92(-1.18%)
Jun 27, 2022 78.55 78.77 77.61 78.47 2,779,264 +0.44(+0.56%)
Jun 24, 2022 74.89 78.09 74.65 78.04 5,991,446 +4.03(+5.45%)
Jun 23, 2022 74.76 75.17 73.03 74.00 4,855,516 -0.65(-0.87%)
Jun 22, 2022 74.66 75.63 73.95 74.65 4,189,062 -1.66(-2.18%)
Jun 21, 2022 75.96 77.26 75.29 76.31 3,189,500 +1.49(+2.00%)
Jun 17, 2022 76.56 77.43 74.72 74.82 6,774,600 -2.24(-2.90%)
Jun 16, 2022 79.24 79.71 76.82 77.06 4,876,777 -4.24(-5.22%)
Jun 15, 2022 81.23 82.42 80.12 81.30 2,765,392 +0.72(+0.90%)
Jun 14, 2022 81.25 81.97 79.88 80.58 2,207,379 -0.55(-0.68%)
Jun 13, 2022 80.86 82.17 80.23 81.13 3,323,209 -1.69(-2.04%)
Jun 10, 2022 84.49 84.49 82.55 82.82 3,135,058 -2.74(-3.20%)
Jun 09, 2022 85.83 86.83 85.47 85.56 2,307,511 -1.15(-1.33%)
Jun 08, 2022 87.21 87.73 86.47 86.71 1,791,319 -0.36(-0.42%)
Jun 07, 2022 85.06 87.22 84.87 87.07 2,110,326 +1.22(+1.42%)
Jun 06, 2022 86.66 86.94 85.68 85.86 1,761,414 -0.03(-0.03%)
Jun 03, 2022 84.94 85.97 84.89 85.88 2,672,039 +0.38(+0.45%)
Jun 02, 2022 85.18 85.95 83.71 85.50 3,171,296 +1.25(+1.48%)
Jun 01, 2022 84.75 85.10 83.36 84.26 2,940,468 -0.09(-0.10%)
May 31, 2022 83.20 85.18 82.62 84.34 4,401,307 +0.25(+0.29%)
May 27, 2022 82.58 84.13 82.58 84.10 2,107,411 +1.71(+2.08%)
May 26, 2022 81.12 82.91 80.97 82.38 3,218,850 +2.25(+2.81%)
May 25, 2022 79.67 80.37 78.92 80.13 2,924,907 +0.32(+0.41%)
May 24, 2022 80.19 80.59 78.40 79.81 3,488,148 -1.03(-1.27%)
May 23, 2022 80.03 81.04 79.62 80.83 2,966,694 +1.27(+1.59%)
May 20, 2022 79.72 80.16 77.67 79.57 3,280,526 +0.32(+0.41%)
May 19, 2022 78.72 80.26 78.26 79.24 2,979,165 -0.25(-0.31%)
May 18, 2022 81.85 82.08 79.16 79.49 3,517,628 -2.69(-3.28%)
May 17, 2022 82.09 83.02 81.59 82.18 4,347,919 +1.85(+2.30%)
May 16, 2022 79.50 80.89 78.82 80.34 3,631,695 +0.73(+0.92%)
May 13, 2022 79.15 80.24 78.50 79.61 3,763,638 +0.88(+1.12%)
May 12, 2022 78.41 79.02 77.07 78.72 3,871,490 +0.13(+0.16%)
May 11, 2022 79.38 80.67 78.43 78.59 4,007,622 -0.45(-0.57%)
May 10, 2022 80.51 80.89 78.58 79.05 3,476,283 -0.76(-0.95%)
May 09, 2022 81.84 82.02 79.35 79.80 4,420,595 -3.40(-4.09%)
May 06, 2022 84.04 84.04 81.96 83.21 3,450,653 -1.15(-1.37%)
May 05, 2022 86.28 86.82 83.39 84.36 3,144,690 -1.99(-2.31%)
May 04, 2022 81.08 86.73 78.87 86.35 6,068,376 +0.81(+0.95%)
May 03, 2022 84.93 86.08 84.04 85.54 3,522,766 +0.05(+0.06%)
May 02, 2022 84.87 86.46 83.58 85.49 3,606,768 +0.24(+0.28%)
Apr 29, 2022 86.97 87.47 85.08 85.26 3,159,557 -2.01(-2.31%)
Apr 28, 2022 86.30 87.51 85.23 87.27 2,454,474 +1.61(+1.88%)
Apr 27, 2022 84.94 86.51 84.64 85.66 2,107,012 +0.89(+1.05%)
Apr 26, 2022 86.60 87.39 84.76 84.78 2,653,786 -2.40(-2.75%)
Apr 25, 2022 87.84 87.92 84.71 87.18 2,787,629 -1.31(-1.49%)
Apr 22, 2022 90.80 91.07 88.37 88.49 2,713,589 -2.94(-3.22%)
Apr 21, 2022 92.63 93.62 91.19 91.43 2,342,057 -0.41(-0.44%)
Apr 20, 2022 91.25 92.24 91.24 91.84 2,174,045 +1.37(+1.52%)
Apr 19, 2022 89.47 90.65 89.03 90.47 2,448,473 +1.63(+1.83%)
Apr 18, 2022 87.57 89.37 87.57 88.84 2,170,374 +1.05(+1.20%)
Apr 14, 2022 88.48 88.83 87.60 87.79 5,627,074 -0.43(-0.48%)
Apr 13, 2022 87.79 88.60 87.41 88.22 2,136,876 +0.46(+0.53%)
Apr 12, 2022 88.48 89.29 87.35 87.75 2,320,165 -0.34(-0.39%)
Apr 11, 2022 89.48 89.74 87.89 88.09 2,959,748 -1.31(-1.47%)
Apr 08, 2022 90.88 90.97 88.92 89.41 3,871,626 -1.25(-1.38%)
Apr 07, 2022 90.34 90.94 89.66 90.66 3,017,834 -0.27(-0.30%)
Apr 06, 2022 90.19 91.47 89.66 90.93 3,003,148 -0.36(-0.39%)
Apr 05, 2022 92.85 93.21 90.89 91.29 2,900,167 -1.65(-1.77%)
Apr 04, 2022 92.73 93.31 91.85 92.93 2,785,434 -0.11(-0.12%)
Apr 01, 2022 93.67 93.96 92.38 93.05 2,553,322 +0.35(+0.38%)
Mar 31, 2022 93.40 94.54 92.65 92.70 2,947,588 -0.88(-0.94%)
Mar 30, 2022 93.30 94.49 93.21 93.58 1,688,254 -0.08(-0.08%)
Mar 29, 2022 93.35 93.93 91.28 93.65 3,081,999 +0.79(+0.86%)
Mar 28, 2022 92.29 92.88 91.55 92.86 2,310,500 -0.27(-0.29%)
Mar 25, 2022 92.42 93.20 92.15 93.13 2,259,316 +0.70(+0.76%)
Mar 24, 2022 93.08 93.31 92.10 92.43 2,245,328 +0.45(+0.49%)
Mar 23, 2022 92.33 92.82 91.87 91.98 2,432,310 -0.69(-0.74%)
Mar 22, 2022 93.27 93.58 91.90 92.67 3,461,812 -0.17(-0.18%)
Mar 21, 2022 92.50 93.52 91.98 92.84 3,922,219 +1.13(+1.24%)
Mar 18, 2022 90.15 91.97 88.75 91.71 17,034,882 +1.43(+1.58%)
Mar 17, 2022 88.37 90.39 88.03 90.28 3,853,582 +1.64(+1.85%)
Mar 16, 2022 88.03 89.37 86.55 88.64 4,631,550 +1.05(+1.20%)
Mar 15, 2022 87.79 87.97 86.09 87.59 4,214,076 +0.31(+0.36%)
Mar 14, 2022 88.45 88.99 86.30 87.28 3,838,459 -0.64(-0.73%)
Mar 11, 2022 90.18 91.20 87.79 87.92 3,426,798 -1.65(-1.84%)
Mar 10, 2022 88.97 89.57 3,492,852 +0.33(+0.37%)
Mar 09, 2022 92.06 92.07 88.97 89.24 4,390,047 +0.65(+0.74%)
Mar 08, 2022 87.16 91.61 87.11 88.59 5,153,398 +1.95(+2.25%)
Mar 07, 2022 86.72 88.40 85.92 86.64 3,751,709 +0.06(+0.07%)
Mar 04, 2022 86.64 87.10 85.84 86.58 3,275,406 -1.55(-1.76%)
Mar 03, 2022 88.85 89.13 87.18 88.13 2,654,913 -0.01(-0.01%)
Mar 02, 2022 85.20 88.65 85.17 88.14 3,470,796 +3.52(+4.16%)
Mar 01, 2022 87.81 88.24 84.19 84.62 3,763,464 -3.22(-3.67%)
Feb 28, 2022 86.76 88.41 86.46 87.85 4,097,771 +0.09(+0.11%)
Feb 25, 2022 85.15 88.16 86.58 87.75 3,030,266 +2.67(+3.13%)
Feb 24, 2022 84.51 85.46 83.15 85.09 4,489,377 -0.86(-1.00%)
Feb 23, 2022 87.99 88.02 85.66 85.95 2,842,177 -1.73(-1.97%)
Feb 22, 2022 87.39 88.37 86.82 87.68 3,058,598 -0.03(-0.03%)
Feb 18, 2022 87.71 0 -0.40(-0.45%)
Feb 17, 2022 89.89 90.14 87.71 88.10 2,846,579 -2.53(-2.80%)
Feb 16, 2022 89.52 90.99 89.47 90.64 3,236,411 +0.94(+1.04%)
Feb 15, 2022 89.67 90.39 89.16 89.70 3,439,708 +0.86(+0.97%)
Feb 14, 2022 89.88 89.88 87.88 88.84 2,853,675 -0.73(-0.81%)
Feb 11, 2022 91.75 92.57 89.07 89.57 3,829,278 -2.01(-2.20%)
Feb 10, 2022 91.70 93.45 91.22 91.58 4,518,887 -0.98(-1.06%)
Feb 09, 2022 92.26 92.76 91.83 92.56 3,934,705 +1.22(+1.34%)
Feb 08, 2022 90.40 91.85 90.02 91.34 5,113,800 +1.31(+1.45%)
Feb 07, 2022 89.99 90.62 88.93 90.03 4,795,105 +0.33(+0.37%)
Feb 04, 2022 90.82 91.35 88.50 89.70 5,294,512 -1.14(-1.25%)
Feb 03, 2022 90.68 90.55 90.84 3,515,736 -0.91(-0.99%)
Feb 02, 2022 88.65 91.94 88.64 91.75 5,232,234 +4.78(+5.49%)
Feb 01, 2022 86.48 87.05 85.67 86.97 4,648,375 +0.50(+0.58%)
Jan 31, 2022 85.30 86.61 86.48 3,945,117 +1.17(+1.37%)
Jan 28, 2022 84.76 85.37 83.37 85.31 3,123,008 +0.08(+0.09%)
Jan 27, 2022 85.99 87.22 84.59 85.24 2,627,094 +0.05(+0.06%)
Jan 26, 2022 86.87 87.33 84.84 85.19 4,497,706 -0.59(-0.69%)
Jan 25, 2022 85.97 86.34 84.46 85.78 3,958,648 -1.72(-1.97%)
Jan 24, 2022 86.53 87.86 84.32 87.50 4,476,601 -0.15(-0.17%)
Jan 21, 2022 88.25 89.07 87.15 87.65 3,459,394 -0.42(-0.48%)
Jan 20, 2022 89.53 90.57 87.89 88.08 2,570,421 -1.19(-1.34%)
Jan 19, 2022 90.81 91.17 89.19 89.27 2,280,784 -1.36(-1.50%)
Jan 18, 2022 91.01 91.36 89.96 90.63 2,952,822 -1.03(-1.13%)
Jan 14, 2022 91.67 0 +0.18(+0.20%)
Jan 13, 2022 91.42 92.45 91.16 91.49 2,266,871 +0.34(+0.37%)
Jan 12, 2022 91.50 91.91 90.53 91.15 2,334,227 +0.51(+0.56%)
Jan 11, 2022 90.05 90.84 89.01 90.64 2,284,362 +1.02(+1.13%)
Jan 10, 2022 89.54 89.92 88.58 89.63 3,019,735 -0.37(-0.41%)
Jan 07, 2022 90.80 91.20 89.92 89.99 3,052,236 -0.51(-0.56%)
Jan 06, 2022 90.20 91.12 89.60 90.50 2,633,831 +0.51(+0.56%)
Jan 05, 2022 91.28 92.16 89.87 89.99 4,444,613 -0.13(-0.15%)
Jan 04, 2022 87.70 90.54 86.98 90.13 4,748,206 +3.83(+4.44%)
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.