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

Eaton Corp Plc (NY: ETN )

330.60 +1.68 (+0.51%)
Official Closing Price Updated: 4:10 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 (%)
Jun 28, 2024 311.84 318.57 309.29 312.50 2,566,320 -0.39(-0.12%)
Jun 27, 2024 313.11 313.73 310.21 312.89 2,558,579 -1.33(-0.42%)
Jun 26, 2024 319.68 319.98 312.46 314.21 1,856,000 -7.46(-2.32%)
Jun 25, 2024 321.28 323.00 317.26 321.68 1,584,610 +0.68(+0.21%)
Jun 24, 2024 321.02 323.30 318.12 321.00 1,586,312 +2.01(+0.63%)
Jun 21, 2024 321.86 321.86 315.45 318.99 3,088,196 -3.17(-0.98%)
Jun 20, 2024 327.07 328.76 318.95 322.16 1,853,931 -4.33(-1.33%)
Jun 18, 2024 322.91 329.07 320.12 326.49 1,910,314 +2.25(+0.69%)
Jun 17, 2024 317.71 325.51 315.95 324.24 2,561,096 +6.29(+1.98%)
Jun 14, 2024 323.28 324.55 315.87 317.95 2,062,802 -9.30(-2.84%)
Jun 13, 2024 325.33 328.02 320.75 327.25 2,202,091 +1.18(+0.36%)
Jun 12, 2024 320.47 327.81 318.43 326.07 1,688,256 +7.97(+2.51%)
Jun 11, 2024 319.61 320.92 316.38 318.10 1,832,326 -3.80(-1.18%)
Jun 10, 2024 312.41 322.31 312.20 321.90 2,056,888 +8.12(+2.59%)
Jun 07, 2024 312.43 316.76 311.02 313.77 2,397,568 +1.37(+0.44%)
Jun 06, 2024 323.91 325.89 310.33 312.41 3,079,521 -13.09(-4.02%)
Jun 05, 2024 318.70 326.48 318.33 325.50 2,495,710 +10.38(+3.30%)
Jun 04, 2024 323.43 323.43 309.11 315.11 4,156,999 -8.26(-2.55%)
Jun 03, 2024 332.88 333.88 317.60 323.37 2,503,086 -8.36(-2.52%)
May 31, 2024 332.33 333.88 321.14 331.73 3,853,500 -1.35(-0.40%)
May 30, 2024 331.18 334.06 330.30 333.08 1,245,196 +1.31(+0.39%)
May 29, 2024 334.18 335.30 331.57 331.77 1,135,275 -4.45(-1.32%)
May 28, 2024 341.14 341.85 334.18 336.23 1,778,414 -3.52(-1.04%)
May 24, 2024 337.94 344.03 337.79 339.75 1,500,720 +2.46(+0.73%)
May 23, 2024 341.04 342.85 335.45 337.29 1,778,440 +2.23(+0.67%)
May 22, 2024 335.61 337.27 332.06 335.05 1,570,980 -0.55(-0.16%)
May 21, 2024 331.52 336.13 331.34 335.60 1,393,898 +3.47(+1.04%)
May 20, 2024 328.89 334.58 327.90 332.13 1,024,497 +3.00(+0.91%)
May 17, 2024 330.89 332.49 325.61 329.13 1,887,873 +0.06(+0.02%)
May 16, 2024 336.77 337.74 329.02 329.07 2,210,580 -7.75(-2.30%)
May 15, 2024 330.89 337.02 330.89 336.83 1,725,965 +7.48(+2.27%)
May 14, 2024 325.07 330.26 320.89 329.34 1,593,575 +1.93(+0.59%)
May 13, 2024 329.90 330.77 324.77 327.41 1,909,618 -2.05(-0.62%)
May 10, 2024 333.88 336.57 329.00 329.46 1,961,670 -2.68(-0.81%)
May 09, 2024 328.89 332.33 328.87 332.14 1,492,207 +2.85(+0.87%)
May 08, 2024 326.30 332.01 325.72 329.29 1,459,806 +2.96(+0.91%)
May 07, 2024 327.01 327.90 324.53 326.33 1,798,967 +0.19(+0.06%)
May 06, 2024 321.25 326.33 321.25 326.14 1,301,016 +6.72(+2.10%)
May 03, 2024 317.44 321.51 315.53 319.43 1,775,747 +6.15(+1.96%)
May 02, 2024 311.31 314.09 303.33 313.28 3,029,233 +3.22(+1.04%)
May 01, 2024 316.81 317.45 309.77 310.06 3,438,506 -6.19(-1.96%)
Apr 30, 2024 327.91 330.95 310.55 316.25 5,312,947 -8.20(-2.53%)
Apr 29, 2024 322.87 325.12 319.38 324.44 3,173,015 +2.20(+0.68%)
Apr 26, 2024 316.20 323.26 316.20 322.25 2,320,371 +7.16(+2.27%)
Apr 25, 2024 312.06 316.86 310.18 315.09 2,468,718 -1.68(-0.53%)
Apr 24, 2024 321.95 323.35 311.96 316.77 3,572,898 +5.91(+1.90%)
Apr 23, 2024 309.97 313.29 308.43 310.86 2,799,012 +4.72(+1.54%)
Apr 22, 2024 303.42 308.38 302.25 306.14 2,394,448 +5.04(+1.67%)
Apr 19, 2024 307.08 309.69 300.35 301.10 3,104,306 -5.88(-1.92%)
Apr 18, 2024 311.76 313.71 306.51 306.99 1,872,250 -1.23(-0.40%)
Apr 17, 2024 314.68 314.68 303.91 308.22 2,218,690 -5.14(-1.64%)
Apr 16, 2024 310.91 315.53 309.35 313.36 1,557,282 +0.07(+0.02%)
Apr 15, 2024 321.95 322.76 311.90 313.29 2,462,776 -3.20(-1.01%)
Apr 12, 2024 312.28 316.65 312.28 316.49 2,262,853 +1.23(+0.39%)
Apr 11, 2024 312.42 317.34 310.97 315.25 1,558,473 +2.87(+0.92%)
Apr 10, 2024 307.05 315.36 304.27 312.38 2,441,449 +0.50(+0.16%)
Apr 09, 2024 322.88 323.45 311.02 311.88 4,095,068 -11.87(-3.67%)
Apr 08, 2024 324.24 327.29 321.58 323.76 2,439,190 -4.66(-1.42%)
Apr 05, 2024 321.88 329.37 320.75 328.42 2,661,071 +10.28(+3.23%)
Apr 04, 2024 321.86 324.15 316.16 318.13 3,058,798 -0.78(-0.24%)
Apr 03, 2024 313.50 320.32 313.50 318.91 3,003,652 +6.15(+1.97%)
Apr 02, 2024 311.06 314.42 310.60 312.76 2,790,829 +2.70(+0.87%)
Apr 01, 2024 311.02 312.14 309.10 310.06 1,220,923 -0.65(-0.21%)
Mar 28, 2024 312.70 312.06 310.03 310.70 1,996,157 -1.71(-0.55%)
Mar 27, 2024 312.01 312.65 306.58 312.41 1,886,339 +2.31(+0.74%)
Mar 26, 2024 309.69 314.30 309.49 310.11 2,261,356 +0.20(+0.06%)
Mar 25, 2024 313.01 313.78 309.53 309.91 1,714,456 -4.67(-1.48%)
Mar 22, 2024 312.94 315.01 312.37 314.58 2,059,527 +1.05(+0.34%)
Mar 21, 2024 309.74 313.79 308.24 313.52 2,181,269 +5.67(+1.84%)
Mar 20, 2024 302.63 308.47 301.44 307.85 1,958,573 +6.81(+2.26%)
Mar 19, 2024 296.35 301.25 295.39 301.04 1,471,452 +4.18(+1.41%)
Mar 18, 2024 298.91 301.33 296.69 296.86 1,567,241 +0.84(+0.29%)
Mar 15, 2024 296.14 300.76 295.88 296.02 3,043,904 -2.38(-0.80%)
Mar 14, 2024 300.75 301.06 295.57 298.39 2,250,681 +0.05(+0.02%)
Mar 13, 2024 294.58 298.79 293.81 298.34 1,903,206 +2.48(+0.84%)
Mar 12, 2024 291.56 296.42 290.09 295.86 2,076,443 +5.01(+1.72%)
Mar 11, 2024 293.63 293.92 287.77 290.85 1,667,152 -4.76(-1.61%)
Mar 08, 2024 297.86 301.48 293.69 295.61 1,906,455 -2.68(-0.90%)
Mar 07, 2024 295.91 298.69 294.10 298.29 1,887,292 +4.35(+1.48%)
Mar 06, 2024 292.54 295.58 292.10 293.94 1,739,409 +4.76(+1.65%)
Mar 05, 2024 291.57 292.29 286.64 289.18 2,284,859 -4.61(-1.57%)
Mar 04, 2024 293.10 295.32 291.75 293.78 1,961,661 +2.85(+0.98%)
Mar 01, 2024 286.63 291.66 286.09 290.93 2,336,743 +4.66(+1.63%)
Feb 29, 2024 284.29 287.13 283.23 286.27 2,558,463 +2.02(+0.71%)
Feb 28, 2024 280.90 284.93 280.00 284.25 1,291,099 +3.36(+1.20%)
Feb 27, 2024 281.84 282.71 279.58 280.90 1,694,157 -0.72(-0.26%)
Feb 26, 2024 283.30 284.84 281.50 281.62 1,979,026 -0.62(-0.22%)
Feb 23, 2024 282.76 285.74 280.33 282.24 1,242,573 +0.35(+0.12%)
Feb 22, 2024 280.13 283.67 279.50 281.90 2,519,749 +7.35(+2.68%)
Feb 21, 2024 272.70 275.42 271.56 274.55 1,327,352 +1.06(+0.39%)
Feb 20, 2024 273.63 275.24 271.62 273.49 1,274,446 -1.42(-0.52%)
Feb 16, 2024 273.47 276.31 271.22 274.90 1,666,686 +1.71(+0.63%)
Feb 15, 2024 273.02 274.43 270.21 273.19 1,411,296 +0.17(+0.06%)
Feb 14, 2024 271.68 274.54 270.04 273.02 1,444,517 +3.21(+1.19%)
Feb 13, 2024 265.88 270.49 263.49 269.81 2,536,313 -1.65(-0.61%)
Feb 12, 2024 274.32 274.89 269.94 271.47 1,344,352 -3.87(-1.41%)
Feb 09, 2024 270.96 275.95 270.43 275.34 1,572,410 +4.71(+1.74%)
Feb 08, 2024 270.43 272.11 269.82 270.63 1,596,012 +0.36(+0.13%)
Feb 07, 2024 270.31 271.43 268.59 270.28 1,390,751 +1.71(+0.64%)
Feb 06, 2024 267.75 269.75 265.43 268.56 1,937,417 +1.68(+0.63%)
Feb 05, 2024 266.82 268.15 264.05 266.88 2,008,980 -0.67(-0.25%)
Feb 02, 2024 263.62 269.22 262.76 267.55 3,203,021 +5.48(+2.09%)
Feb 01, 2024 253.22 262.25 253.05 262.08 3,698,208 +18.32(+7.51%)
Jan 31, 2024 246.41 248.28 243.34 243.76 2,322,749 -4.15(-1.67%)
Jan 30, 2024 246.46 248.77 245.72 247.91 1,844,997 +1.54(+0.62%)
Jan 29, 2024 242.11 246.46 242.05 246.38 1,478,717 +2.80(+1.15%)
Jan 26, 2024 243.68 245.22 242.69 243.57 1,149,530 +0.07(+0.03%)
Jan 25, 2024 241.43 243.96 239.59 243.50 1,694,402 +4.21(+1.76%)
Jan 24, 2024 242.62 242.68 239.17 239.29 1,556,567 -1.66(-0.69%)
Jan 23, 2024 241.70 241.70 236.91 240.96 1,985,690 -0.64(-0.27%)
Jan 22, 2024 243.44 244.62 241.36 241.60 1,743,868 -0.69(-0.29%)
Jan 19, 2024 239.49 242.31 237.79 242.29 1,514,758 +4.44(+1.87%)
Jan 18, 2024 235.06 238.41 233.97 237.86 1,307,619 +2.83(+1.21%)
Jan 17, 2024 234.67 236.73 233.81 235.02 2,061,254 -4.44(-1.85%)
Jan 16, 2024 238.91 240.96 236.94 239.46 1,552,906 -0.37(-0.15%)
Jan 12, 2024 241.97 241.97 238.50 239.83 1,021,297 -1.30(-0.54%)
Jan 11, 2024 239.12 241.35 236.97 241.12 1,379,577 +2.51(+1.05%)
Jan 10, 2024 238.73 240.12 237.54 238.62 1,244,728 +1.40(+0.59%)
Jan 09, 2024 235.21 237.50 233.45 237.22 983,594 +0.50(+0.21%)
Jan 08, 2024 233.90 236.91 231.99 236.73 1,290,797 +4.08(+1.75%)
Jan 05, 2024 232.37 233.34 231.53 232.65 995,140 +0.38(+0.16%)
Jan 04, 2024 231.56 234.72 231.56 232.27 1,315,996 +1.37(+0.59%)
Jan 03, 2024 235.16 235.20 229.65 230.90 1,860,743 -5.75(-2.43%)
Jan 02, 2024 236.64 238.00 234.62 236.65 1,321,504 -1.90(-0.80%)
Dec 29, 2023 239.01 239.69 237.65 238.55 958,096 +0.07(+0.03%)
Dec 28, 2023 237.24 239.56 236.14 238.48 780,689 -0.07(-0.03%)
Dec 27, 2023 237.77 239.09 237.56 238.55 947,301 +0.61(+0.25%)
Dec 26, 2023 236.48 238.45 236.48 237.94 690,411 +1.56(+0.66%)
Dec 22, 2023 235.66 237.00 235.06 236.39 750,152 +1.34(+0.57%)
Dec 21, 2023 233.50 235.21 231.97 235.05 1,064,807 +3.31(+1.43%)
Dec 20, 2023 235.74 236.33 231.54 231.74 1,448,726 -4.16(-1.76%)
Dec 19, 2023 235.45 236.81 234.42 235.91 1,022,586 +1.01(+0.43%)
Dec 18, 2023 235.47 236.45 234.14 234.89 1,538,428 -0.28(-0.12%)
Dec 15, 2023 232.04 236.23 231.71 235.17 4,411,569 -0.29(-0.12%)
Dec 14, 2023 236.59 237.63 233.64 235.46 2,230,014 +0.90(+0.38%)
Dec 13, 2023 235.22 235.83 232.15 234.56 1,221,407 -0.26(-0.11%)
Dec 12, 2023 232.81 235.38 232.60 234.81 1,270,890 +2.35(+1.01%)
Dec 11, 2023 231.53 234.45 230.51 232.47 1,590,164 +2.35(+1.02%)
Dec 08, 2023 226.03 231.24 225.78 230.12 2,043,987 +4.34(+1.92%)
Dec 07, 2023 225.59 227.18 224.66 225.78 1,411,202 +1.00(+0.44%)
Dec 06, 2023 225.89 230.40 224.49 224.78 1,317,800 +1.31(+0.59%)
Dec 05, 2023 225.28 225.73 222.49 223.47 1,405,865 -2.58(-1.14%)
Dec 04, 2023 226.47 227.16 224.06 226.05 1,607,599 -2.24(-0.98%)
Dec 01, 2023 225.68 229.82 225.45 228.29 1,620,924 +2.74(+1.22%)
Nov 30, 2023 224.80 226.31 223.79 225.54 2,231,118 +1.87(+0.84%)
Nov 29, 2023 225.32 226.43 223.20 223.67 1,445,801 +1.20(+0.54%)
Nov 28, 2023 226.41 227.17 222.40 222.47 1,903,553 -4.15(-1.83%)
Nov 27, 2023 226.13 227.72 225.55 226.62 984,492 +0.06(+0.03%)
Nov 24, 2023 227.57 228.18 225.99 226.56 531,216 -0.19(-0.08%)
Nov 22, 2023 225.73 229.25 225.48 226.75 1,484,649 +1.88(+0.84%)
Nov 21, 2023 224.49 225.56 223.45 224.87 1,583,383 +0.09(+0.04%)
Nov 20, 2023 224.79 225.41 223.14 224.78 2,162,693 -0.87(-0.39%)
Nov 17, 2023 224.58 226.29 224.25 225.65 2,055,647 +0.99(+0.44%)
Nov 16, 2023 224.37 226.10 223.76 224.66 1,648,543 +1.14(+0.51%)
Nov 15, 2023 225.85 226.82 223.11 223.52 2,703,437 -2.43(-1.07%)
Nov 14, 2023 222.99 226.85 221.76 225.95 1,818,460 +5.48(+2.48%)
Nov 13, 2023 219.48 220.93 218.16 220.47 1,435,297 +0.74(+0.34%)
Nov 10, 2023 218.01 220.16 215.86 219.73 1,647,857 +3.41(+1.58%)
Nov 09, 2023 217.43 221.16 215.56 216.32 2,452,041 +0.77(+0.36%)
Nov 08, 2023 214.81 216.43 213.61 215.55 1,523,149 +1.74(+0.82%)
Nov 07, 2023 212.78 216.16 212.01 213.81 1,517,868 -0.58(-0.27%)
Nov 06, 2023 212.50 214.56 209.99 214.39 1,599,296 +1.62(+0.76%)
Nov 03, 2023 216.65 217.47 212.69 212.76 1,870,555 -0.51(-0.24%)
Nov 02, 2023 213.70 216.71 211.28 213.27 2,664,257 +1.31(+0.62%)
Nov 01, 2023 206.53 212.84 206.05 211.96 3,766,695 +6.83(+3.33%)
Oct 31, 2023 196.93 206.09 196.02 205.13 4,876,234 +10.00(+5.12%)
Oct 30, 2023 195.01 196.44 193.50 195.14 2,552,395 +2.44(+1.26%)
Oct 27, 2023 193.81 195.78 191.18 192.70 1,805,098 -1.22(-0.63%)
Oct 26, 2023 193.53 197.48 192.69 193.92 1,722,963 +1.30(+0.68%)
Oct 25, 2023 199.20 200.37 192.46 192.62 1,835,521 -4.35(-2.21%)
Oct 24, 2023 194.84 197.18 193.05 196.97 2,392,037 +4.11(+2.13%)
Oct 23, 2023 191.67 195.16 190.68 192.86 2,796,783 +1.46(+0.76%)
Oct 20, 2023 196.71 197.32 189.26 191.40 4,997,220 -5.84(-2.96%)
Oct 19, 2023 199.40 202.00 196.35 197.24 2,028,419 -2.47(-1.23%)
Oct 18, 2023 204.14 204.14 198.43 199.70 2,554,177 -9.23(-4.42%)
Oct 17, 2023 207.82 210.58 206.02 208.94 1,165,109 +0.14(+0.07%)
Oct 16, 2023 208.26 211.73 206.12 208.80 1,506,911 +2.99(+1.45%)
Oct 13, 2023 212.55 214.53 204.38 205.81 2,692,262 -8.73(-4.07%)
Oct 12, 2023 213.56 217.51 212.47 214.54 2,523,225 +1.56(+0.73%)
Oct 11, 2023 211.39 213.10 210.52 212.98 1,147,356 +2.59(+1.23%)
Oct 10, 2023 210.56 213.33 209.49 210.39 1,767,212 -0.04(-0.02%)
Oct 09, 2023 207.47 210.62 205.53 210.43 1,744,637 +3.05(+1.47%)
Oct 06, 2023 201.27 208.80 200.13 207.38 2,581,309 +6.92(+3.45%)
Oct 05, 2023 205.93 206.33 200.20 200.46 3,023,922 -6.08(-2.94%)
Oct 04, 2023 206.06 207.53 203.79 206.54 1,672,079 +0.29(+0.14%)
Oct 03, 2023 207.88 210.64 204.46 206.25 1,699,604 -1.17(-0.57%)
Oct 02, 2023 210.59 211.74 205.16 207.43 2,016,449 -3.00(-1.43%)
Sep 29, 2023 213.99 214.10 209.89 210.43 1,335,592 -2.22(-1.04%)
Sep 28, 2023 210.77 214.43 210.22 212.65 1,536,217 +1.16(+0.55%)
Sep 27, 2023 210.05 212.39 209.31 211.49 2,060,895 +3.25(+1.56%)
Sep 26, 2023 211.61 212.58 207.79 208.25 1,731,495 -4.77(-2.24%)
Sep 25, 2023 209.83 213.53 213.11 213.01 2,162,135 +3.20(+1.52%)
Sep 22, 2023 206.97 211.32 206.22 209.82 2,096,320 +1.98(+0.95%)
Sep 21, 2023 211.14 211.14 207.32 207.83 1,963,492 -3.95(-1.86%)
Sep 20, 2023 214.53 217.28 211.47 211.78 1,246,028 -1.49(-0.70%)
Sep 19, 2023 215.33 216.04 209.47 213.27 2,585,838 -2.95(-1.36%)
Sep 18, 2023 214.37 218.66 213.52 216.22 2,289,048 +1.49(+0.69%)
Sep 15, 2023 216.75 216.75 211.94 214.73 5,132,147 -4.45(-2.03%)
Sep 14, 2023 220.41 221.44 218.16 219.18 2,298,386 +0.73(+0.33%)
Sep 13, 2023 221.79 223.37 216.93 218.45 5,895,397 -6.40(-2.85%)
Sep 12, 2023 233.75 237.23 222.62 224.85 5,581,433 -10.00(-4.26%)
Sep 11, 2023 233.25 234.95 231.86 234.86 1,560,453 +1.88(+0.81%)
Sep 08, 2023 231.31 233.03 230.74 232.97 1,433,879 +1.30(+0.56%)
Sep 07, 2023 227.72 232.05 227.04 231.67 1,774,897 +3.16(+1.38%)
Sep 06, 2023 226.50 229.43 226.08 228.51 1,722,373 +2.01(+0.89%)
Sep 05, 2023 229.88 230.45 225.47 226.50 1,636,348 -4.04(-1.75%)
Sep 01, 2023 228.35 230.85 228.09 230.55 1,442,585 +3.26(+1.43%)
Aug 31, 2023 226.93 229.13 226.32 227.29 2,068,585 +0.29(+0.13%)
Aug 30, 2023 225.98 227.15 224.91 227.00 1,252,302 +1.97(+0.88%)
Aug 29, 2023 222.08 225.78 222.08 225.03 1,411,006 +1.81(+0.81%)
Aug 28, 2023 221.22 224.66 221.16 223.22 1,633,158 +1.96(+0.89%)
Aug 25, 2023 219.03 222.49 216.70 221.25 2,466,545 +3.30(+1.51%)
Aug 24, 2023 218.84 221.18 217.76 217.96 2,860,868 -0.39(-0.18%)
Aug 23, 2023 214.86 219.81 214.86 218.34 1,781,486 +3.96(+1.85%)
Aug 22, 2023 214.21 214.92 212.46 214.38 1,513,115 +1.53(+0.72%)
Aug 21, 2023 212.60 213.34 210.21 212.86 1,361,063 +1.08(+0.51%)
Aug 18, 2023 209.90 213.37 209.26 211.78 1,752,001 +0.27(+0.13%)
Aug 17, 2023 213.96 215.54 211.00 211.51 1,106,881 -1.69(-0.79%)
Aug 16, 2023 215.09 216.96 213.11 213.20 1,262,350 -1.83(-0.85%)
Aug 15, 2023 214.89 215.72 213.89 215.03 978,670 -1.09(-0.50%)
Aug 14, 2023 214.38 217.20 214.37 216.11 1,291,552 +0.67(+0.31%)
Aug 11, 2023 214.78 216.78 214.15 215.44 1,048,300 +1.41(+0.66%)
Aug 10, 2023 214.71 217.10 213.01 214.03 1,331,782 -0.89(-0.41%)
Aug 09, 2023 216.97 217.61 214.02 214.92 1,775,189 -2.34(-1.08%)
Aug 08, 2023 217.05 217.61 215.02 217.26 1,614,584 -0.88(-0.40%)
Aug 07, 2023 214.41 218.77 214.10 218.13 1,498,563 +5.12(+2.40%)
Aug 04, 2023 215.02 216.35 212.81 213.01 2,071,732 -0.33(-0.16%)
Aug 03, 2023 213.98 215.65 211.92 213.35 2,170,658 -1.74(-0.81%)
Aug 02, 2023 214.31 221.86 212.65 215.09 3,667,309 -0.13(-0.06%)
Aug 01, 2023 207.74 216.10 207.35 215.22 5,113,359 +13.44(+6.66%)
Jul 31, 2023 201.15 201.98 199.74 201.77 2,387,700 +1.98(+0.99%)
Jul 28, 2023 200.39 201.04 198.76 199.79 2,067,144 +1.18(+0.59%)
Jul 27, 2023 201.06 201.06 198.00 198.61 3,426,453 -0.92(-0.46%)
Jul 26, 2023 201.30 202.42 197.39 199.53 2,723,189 -3.19(-1.58%)
Jul 25, 2023 202.03 203.85 201.54 202.73 2,315,621 -1.05(-0.52%)
Jul 24, 2023 204.73 206.06 203.42 203.78 1,680,321 -0.33(-0.16%)
Jul 21, 2023 207.20 207.87 203.18 204.10 2,628,860 -3.16(-1.53%)
Jul 20, 2023 207.23 208.17 206.23 207.27 2,009,264 +1.08(+0.52%)
Jul 19, 2023 204.82 207.55 204.68 206.19 2,560,505 -0.52(-0.25%)
Jul 18, 2023 202.65 207.09 202.41 206.71 2,544,049 +4.30(+2.13%)
Jul 17, 2023 199.84 203.02 198.73 202.40 1,409,846 +2.46(+1.23%)
Jul 14, 2023 200.44 200.81 198.61 199.94 1,106,137 -0.88(-0.44%)
Jul 13, 2023 199.01 201.61 197.70 200.83 1,524,722 +2.40(+1.21%)
Jul 12, 2023 201.46 201.48 198.18 198.43 1,665,233 -1.03(-0.52%)
Jul 11, 2023 198.19 200.13 197.79 199.46 1,800,212 -0.09(-0.04%)
Jul 10, 2023 195.75 199.64 195.50 199.55 1,657,767 +4.52(+2.32%)
Jul 07, 2023 193.84 197.39 193.36 195.03 1,614,634 +0.70(+0.36%)
Jul 06, 2023 194.14 195.32 192.96 194.33 1,895,621 -1.13(-0.58%)
Jul 05, 2023 195.65 197.01 194.84 195.46 1,613,785 -1.70(-0.86%)
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.