Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 03, 2022
87.75
87.86
85.63
86.30
2,590,079
-1.14(-1.30%)
Dec 31, 2021
86.95
87.86
86.71
87.44
1,364,769
+0.29(+0.33%)
Dec 30, 2021
87.58
88.08
87.00
87.14
1,278,306
-0.27(-0.31%)
Dec 29, 2021
87.03
87.70
86.78
87.42
1,525,007
+0.06(+0.06%)
Dec 28, 2021
86.86
87.56
86.84
87.36
1,351,961
+0.68(+0.78%)
Dec 27, 2021
85.90
86.79
85.87
86.68
1,729,426
+0.84(+0.97%)
Dec 23, 2021
84.87
86.25
84.80
85.85
2,517,746
+1.33(+1.57%)
Dec 22, 2021
85.29
85.91
84.22
84.52
3,844,047
-1.09(-1.27%)
Dec 21, 2021
84.80
85.78
84.77
85.61
2,994,770
+1.48(+1.75%)
Dec 20, 2021
83.97
84.64
83.27
84.13
3,233,802
-1.16(-1.36%)
Dec 17, 2021
87.62
87.86
85.03
85.29
7,057,568
-3.01(-3.41%)
Dec 16, 2021
88.26
89.20
87.68
88.30
3,130,879
+1.09(+1.25%)
Dec 15, 2021
86.09
87.37
85.73
87.21
2,712,269
+1.30(+1.51%)
Dec 14, 2021
86.14
87.29
85.43
85.91
3,407,655
-0.92(-1.06%)
Dec 13, 2021
87.21
87.51
86.42
86.83
2,778,285
-0.24(-0.28%)
Dec 10, 2021
86.86
87.45
86.42
87.08
3,065,687
+0.56(+0.65%)
Dec 09, 2021
86.62
87.22
86.34
86.51
2,173,488
-0.46(-0.53%)
Dec 08, 2021
86.93
87.31
86.55
86.97
2,409,208
+0.24(+0.27%)
Dec 07, 2021
86.37
87.39
86.08
86.74
3,675,145
+1.21(+1.42%)
Dec 06, 2021
85.83
86.66
84.86
85.53
2,757,014
+0.62(+0.73%)
Dec 03, 2021
85.40
85.98
83.97
84.91
3,091,503
-0.09(-0.11%)
Dec 02, 2021
82.46
85.62
82.32
85.00
4,562,192
+3.38(+4.14%)
Dec 01, 2021
84.55
85.07
81.56
81.62
5,082,082
-0.99(-1.20%)
Nov 30, 2021
84.64
85.32
82.39
82.61
6,326,715
-2.84(-3.32%)
Nov 29, 2021
85.87
86.70
84.86
85.45
3,636,813
+0.52(+0.61%)
Nov 26, 2021
86.27
86.30
84.55
84.93
2,942,642
-3.69(-4.16%)
Nov 24, 2021
88.39
89.49
88.38
88.62
2,911,690
-0.23(-0.25%)
Nov 23, 2021
88.86
89.39
88.39
88.85
3,295,631
+0.03(+0.03%)
Nov 22, 2021
88.47
90.28
88.27
88.82
5,553,812
+1.03(+1.18%)
Nov 19, 2021
88.75
89.26
87.77
87.78
4,274,339
-1.16(-1.30%)
Nov 18, 2021
88.71
89.41
88.90
88.94
5,418,817
+0.24(+0.28%)
Nov 17, 2021
90.79
90.93
88.55
88.70
4,302,889
-1.79(-1.97%)
Nov 16, 2021
90.92
91.48
90.26
90.48
2,425,758
-0.16(-0.18%)
Nov 15, 2021
91.85
91.85
90.29
90.64
1,641,797
-0.98(-1.07%)
Nov 12, 2021
91.83
91.92
91.06
91.62
1,939,899
+0.12(+0.13%)
Nov 11, 2021
91.72
91.80
90.98
91.50
1,738,437
+0.24(+0.27%)
Nov 10, 2021
91.16
91.25
2,051,485
-0.44(-0.48%)
Nov 09, 2021
91.68
92.19
90.59
91.69
4,248,571
+0.24(+0.27%)
Nov 08, 2021
92.76
93.04
91.23
91.45
3,181,741
-0.17(-0.18%)
Nov 05, 2021
91.83
92.40
91.03
91.62
1,916,981
+0.72(+0.79%)
Nov 04, 2021
90.16
91.20
89.72
90.90
2,981,762
+1.77(+1.98%)
Nov 03, 2021
88.66
92.62
87.94
89.13
4,516,369
-4.57(-4.87%)
Nov 02, 2021
91.82
93.99
91.34
93.69
3,950,295
+2.10(+2.30%)
Nov 01, 2021
91.50
91.41
90.97
91.59
1,969,791
+0.83(+0.92%)
Oct 29, 2021
90.93
91.71
90.28
90.76
2,817,431
-0.47(-0.51%)
Oct 28, 2021
90.34
91.57
90.19
91.22
1,697,147
+1.27(+1.41%)
Oct 27, 2021
90.87
91.68
89.93
89.95
2,058,514
-0.89(-0.98%)
Oct 26, 2021
90.83
90.84
3,037,599
+0.51(+0.57%)
Oct 25, 2021
90.21
91.02
89.79
90.33
2,188,357
-0.08(-0.09%)
Oct 22, 2021
90.75
91.29
90.06
90.41
1,847,210
-0.01(-0.01%)
Oct 21, 2021
90.55
90.76
89.61
90.42
2,140,272
-0.58(-0.64%)
Oct 20, 2021
90.75
91.39
90.19
91.00
2,044,432
+0.80(+0.88%)
Oct 19, 2021
90.22
90.36
89.46
90.20
2,034,573
+0.61(+0.68%)
Oct 18, 2021
89.07
89.66
88.61
89.60
2,534,633
+0.04(+0.04%)
Oct 15, 2021
89.40
90.33
89.03
89.56
5,790,589
+0.92(+1.03%)
Oct 14, 2021
87.54
89.03
86.97
88.64
4,509,913
+2.69(+3.13%)
Oct 13, 2021
86.81
86.81
84.53
85.95
5,170,968
-0.42(-0.49%)
Oct 12, 2021
88.54
88.97
86.17
86.37
3,776,886
-1.74(-1.97%)
Oct 11, 2021
86.66
89.59
86.62
88.11
4,596,086
-2.30(-2.55%)
Oct 08, 2021
90.38
91.23
89.80
90.41
3,412,355
-0.65(-0.72%)
Oct 07, 2021
90.81
92.78
90.81
91.06
4,228,841
+1.59(+1.78%)
Oct 06, 2021
88.54
89.74
87.79
89.47
3,049,628
+0.15(+0.17%)
Oct 05, 2021
87.87
89.81
87.59
89.32
2,421,250
+1.72(+1.96%)
Oct 04, 2021
88.70
89.38
87.25
87.60
4,175,327
-1.42(-1.60%)
Oct 01, 2021
88.35
89.46
87.54
89.03
2,937,724
+0.90(+1.02%)
Sep 30, 2021
90.06
90.06
88.14
88.13
2,843,147
-1.35(-1.51%)
Sep 29, 2021
89.69
90.00
89.14
89.47
2,803,572
-0.03(-0.03%)
Sep 28, 2021
90.12
90.69
89.38
89.50
2,238,042
-0.99(-1.10%)
Sep 27, 2021
90.25
91.33
90.25
90.49
2,608,182
+0.39(+0.44%)
Sep 24, 2021
90.29
91.11
89.97
90.10
1,830,176
-0.61(-0.67%)
Sep 23, 2021
90.08
91.46
89.92
90.71
2,530,672
+1.37(+1.53%)
Sep 22, 2021
88.47
90.00
88.43
89.34
2,917,513
+1.67(+1.91%)
Sep 21, 2021
89.02
89.28
87.57
87.67
2,356,254
-0.90(-1.01%)
Sep 20, 2021
88.55
88.86
87.24
88.57
3,198,494
-1.67(-1.86%)
Sep 17, 2021
90.86
91.89
89.81
90.24
5,272,758
-2.17(-2.35%)
Sep 16, 2021
93.11
93.12
91.88
92.41
2,000,727
-0.51(-0.55%)
Sep 15, 2021
91.36
93.13
90.88
92.93
3,848,446
+1.57(+1.72%)
Sep 14, 2021
93.15
93.36
91.02
91.35
4,240,731
-1.41(-1.52%)
Sep 13, 2021
94.32
94.77
92.06
92.77
3,884,061
-0.87(-0.93%)
Sep 10, 2021
94.52
94.94
93.48
93.64
2,599,483
+0.01(+0.01%)
Sep 09, 2021
96.66
96.66
93.47
93.63
4,485,356
-2.83(-2.93%)
Sep 08, 2021
96.55
97.00
95.89
96.45
2,202,931
-0.53(-0.55%)
Sep 07, 2021
98.29
98.31
96.95
96.99
1,841,577
-1.60(-1.62%)
Sep 03, 2021
98.99
99.16
98.14
98.59
2,146,985
-0.30(-0.30%)
Sep 02, 2021
97.84
98.89
97.73
98.89
1,842,097
+1.54(+1.59%)
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
.