Skip to main content

Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 135.92 136.40 134.74 134.99 1,577,298 -1.97(-1.44%)
Apr 29, 2021 137.81 137.84 135.62 136.97 1,696,916 +0.46(+0.34%)
Apr 28, 2021 136.12 137.78 135.81 136.50 1,662,414 -0.06(-0.04%)
Apr 27, 2021 135.41 136.96 134.60 136.56 1,985,150 +1.15(+0.85%)
Apr 26, 2021 135.37 136.52 135.12 135.41 1,364,127 +0.38(+0.28%)
Apr 23, 2021 134.01 135.70 133.48 135.03 1,749,565 +1.48(+1.11%)
Apr 22, 2021 134.25 134.65 133.07 133.55 2,429,936 -0.10(-0.08%)
Apr 21, 2021 130.84 133.73 130.53 133.65 1,517,000 +2.88(+2.20%)
Apr 20, 2021 132.24 132.49 129.92 130.77 1,592,168 -2.19(-1.65%)
Apr 19, 2021 133.55 133.55 132.23 132.96 1,333,298 -0.35(-0.26%)
Apr 16, 2021 134.55 135.14 132.61 133.31 1,450,453 +0.33(+0.25%)
Apr 15, 2021 133.05 133.37 132.14 132.98 1,715,148 +0.53(+0.40%)
Apr 14, 2021 132.08 133.40 131.95 132.45 1,643,480 +0.42(+0.32%)
Apr 13, 2021 132.70 132.95 130.67 132.04 1,626,353 -1.41(-1.05%)
Apr 12, 2021 132.41 133.74 132.41 133.44 1,522,580 +0.79(+0.60%)
Apr 09, 2021 132.89 133.22 131.31 132.65 2,573,631 +0.52(+0.39%)
Apr 08, 2021 132.21 132.75 131.07 132.13 1,845,766 -0.45(-0.34%)
Apr 07, 2021 132.90 133.63 131.91 132.58 1,993,240 -0.70(-0.52%)
Apr 06, 2021 134.27 135.33 133.05 133.28 1,475,101 -1.17(-0.87%)
Apr 05, 2021 133.54 135.28 132.63 134.45 2,158,950 +2.71(+2.06%)
Apr 01, 2021 131.31 132.01 130.30 131.74 2,519,209 +1.14(+0.88%)
Mar 31, 2021 132.28 133.44 130.57 130.60 2,475,535 -1.30(-0.99%)
Mar 30, 2021 130.88 132.40 130.77 131.90 2,179,622 +1.05(+0.80%)
Mar 29, 2021 130.34 131.84 130.10 130.85 2,540,557 -0.13(-0.10%)
Mar 26, 2021 129.36 131.15 128.74 130.99 2,105,217 +2.71(+2.11%)
Mar 25, 2021 126.30 128.88 124.54 128.28 1,600,569 +1.29(+1.02%)
Mar 24, 2021 126.57 128.63 126.42 126.98 2,324,702 +1.44(+1.14%)
Mar 23, 2021 126.48 128.33 124.98 125.55 1,960,147 -1.82(-1.43%)
Mar 22, 2021 126.06 127.82 124.90 127.37 2,970,034 +1.51(+1.20%)
Mar 19, 2021 129.05 129.09 125.78 125.86 13,283,314 -3.50(-2.70%)
Mar 18, 2021 130.53 132.00 129.09 129.35 2,866,585 -0.98(-0.75%)
Mar 17, 2021 129.68 130.84 128.50 130.34 2,746,550 +1.11(+0.86%)
Mar 16, 2021 131.80 131.80 128.27 129.23 2,568,948 -2.57(-1.95%)
Mar 15, 2021 130.23 131.84 128.98 131.80 3,379,755 -0.43(-0.33%)
Mar 12, 2021 131.81 132.45 131.00 132.23 1,873,075 +1.47(+1.12%)
Mar 11, 2021 131.12 132.80 130.53 130.77 1,964,017 -0.04(-0.03%)
Mar 10, 2021 128.13 131.84 127.96 130.81 2,463,001 +2.82(+2.20%)
Mar 09, 2021 131.42 131.42 127.94 127.99 2,986,027 -3.00(-2.29%)
Mar 08, 2021 130.28 132.50 129.26 130.99 2,314,881 +1.93(+1.49%)
Mar 05, 2021 128.07 129.56 124.19 129.06 2,535,651 +2.76(+2.19%)
Mar 04, 2021 126.31 128.27 123.49 126.30 2,540,436 -1.01(-0.80%)
Mar 03, 2021 128.73 129.80 126.83 127.31 3,529,830 +1.47(+1.16%)
Mar 02, 2021 126.12 126.74 125.25 125.85 2,061,471 -0.25(-0.20%)
Mar 01, 2021 124.00 127.60 123.34 126.10 3,042,506 +3.80(+3.11%)
Feb 26, 2021 122.57 124.03 120.78 122.30 2,702,998 +0.03(+0.02%)
Feb 25, 2021 124.75 125.47 121.83 122.27 2,804,542 -2.37(-1.90%)
Feb 24, 2021 123.35 125.80 123.08 124.64 3,231,130 +1.71(+1.39%)
Feb 23, 2021 122.86 123.53 119.67 122.92 3,154,642 +0.01(+0.01%)
Feb 22, 2021 119.51 123.73 119.02 122.92 2,696,568 +2.86(+2.39%)
Feb 19, 2021 118.71 120.86 118.39 120.05 2,834,045 +2.45(+2.09%)
Feb 18, 2021 116.71 118.11 116.58 117.60 1,611,077 +0.15(+0.13%)
Feb 17, 2021 115.82 117.74 115.82 117.45 1,386,738 +0.03(+0.02%)
Feb 16, 2021 118.36 118.71 117.37 117.42 2,307,686 +0.96(+0.82%)
Feb 12, 2021 115.16 116.67 114.90 116.46 1,689,121 +0.42(+0.36%)
Feb 11, 2021 114.92 116.46 114.09 116.04 2,432,868 +1.66(+1.45%)
Feb 10, 2021 113.84 115.34 113.54 114.38 3,181,308 +1.81(+1.61%)
Feb 09, 2021 113.15 113.30 111.41 112.56 1,977,544 -0.37(-0.32%)
Feb 08, 2021 115.26 115.57 112.18 112.93 2,712,514 -1.62(-1.41%)
Feb 05, 2021 114.64 115.25 112.78 114.55 2,111,002 +1.32(+1.16%)
Feb 04, 2021 112.48 113.56 111.79 113.23 2,325,102 +0.94(+0.84%)
Feb 03, 2021 113.56 114.18 111.78 112.29 2,270,891 -0.84(-0.75%)
Feb 02, 2021 114.37 115.95 111.46 113.14 5,198,154 -1.03(-0.90%)
Feb 01, 2021 111.78 114.76 111.16 114.17 3,251,826 +3.61(+3.26%)
Jan 29, 2021 110.71 114.37 109.66 110.56 2,602,505 -0.55(-0.50%)
Jan 28, 2021 108.79 112.45 108.52 111.12 1,636,323 +3.22(+2.99%)
Jan 27, 2021 110.44 111.70 107.10 107.89 2,194,516 -5.52(-4.87%)
Jan 26, 2021 115.10 115.17 113.19 113.42 1,214,356 -1.01(-0.89%)
Jan 25, 2021 116.44 116.70 113.94 114.43 1,702,110 -2.45(-2.10%)
Jan 22, 2021 116.89 117.63 115.48 116.89 1,496,437 -0.66(-0.56%)
Jan 21, 2021 118.29 119.18 117.33 117.54 1,434,032 -0.80(-0.67%)
Jan 20, 2021 117.94 118.82 116.82 118.34 1,808,020 +0.45(+0.38%)
Jan 19, 2021 116.95 119.26 116.49 117.89 2,282,875 +2.19(+1.89%)
Jan 15, 2021 115.43 115.92 113.66 115.70 2,757,716 -1.36(-1.16%)
Jan 14, 2021 118.58 118.92 116.66 117.06 4,308,654 -0.74(-0.63%)
Jan 13, 2021 120.15 120.56 117.70 117.81 2,494,985 -2.75(-2.28%)
Jan 12, 2021 119.29 120.81 118.51 120.56 1,575,232 +1.30(+1.09%)
Jan 11, 2021 117.61 120.02 117.54 119.26 1,586,327 +0.08(+0.06%)
Jan 08, 2021 121.44 122.02 117.55 119.19 2,869,601 -2.08(-1.71%)
Jan 07, 2021 120.04 122.12 118.76 121.26 2,752,210 +2.48(+2.09%)
Jan 06, 2021 114.89 120.58 114.75 118.78 3,281,998 +6.05(+5.37%)
Jan 05, 2021 111.15 113.23 111.01 112.73 1,295,718 +1.18(+1.06%)
Jan 04, 2021 113.01 114.21 110.72 111.55 2,073,036 -1.31(-1.16%)
Dec 31, 2020 112.86 112.86 112.86 1,371,577 +0.79(+0.70%)
Dec 30, 2020 110.72 112.35 110.42 112.07 1,371,577 +2.01(+1.83%)
Dec 29, 2020 111.07 111.34 109.00 110.06 930,745 -0.53(-0.48%)
Dec 28, 2020 111.85 112.69 110.53 110.58 1,144,896 -0.33(-0.30%)
Dec 24, 2020 110.09 110.92 108.98 110.91 385,580 +0.99(+0.90%)
Dec 23, 2020 110.39 111.47 109.89 109.92 1,180,964 +0.39(+0.35%)
Dec 22, 2020 110.08 110.50 108.70 109.54 1,652,961 -0.35(-0.32%)
Dec 21, 2020 108.20 110.42 107.04 109.89 2,713,012 +0.85(+0.78%)
Dec 18, 2020 108.06 109.42 107.37 109.04 4,789,623 +0.74(+0.69%)
Dec 17, 2020 108.79 109.10 107.21 108.30 1,910,581 -0.07(-0.07%)
Dec 16, 2020 109.53 109.61 108.09 108.37 1,714,535 -1.10(-1.00%)
Dec 15, 2020 108.08 110.03 106.89 109.47 2,111,534 +2.54(+2.37%)
Dec 14, 2020 108.94 109.41 106.93 106.94 1,886,010 -1.65(-1.52%)
Dec 11, 2020 107.38 108.94 107.18 108.59 1,361,985 +0.42(+0.39%)
Dec 10, 2020 110.03 110.03 107.81 108.17 1,491,944 -2.57(-2.32%)
Dec 09, 2020 111.24 111.78 109.72 110.74 1,608,268 +0.03(+0.03%)
Dec 08, 2020 109.75 111.35 109.22 110.71 1,722,400 +0.43(+0.39%)
Dec 07, 2020 111.27 111.40 109.88 110.28 1,394,894 -1.33(-1.20%)
Dec 04, 2020 109.85 112.40 109.85 111.61 1,586,924 +1.96(+1.79%)
Dec 03, 2020 111.59 112.19 109.34 109.65 3,467,335 -2.06(-1.84%)
Dec 02, 2020 112.36 113.65 110.84 111.71 2,236,831 -1.67(-1.47%)
Dec 01, 2020 115.15 115.95 113.30 113.38 2,643,518 -0.39(-0.34%)
Nov 30, 2020 114.42 114.74 112.73 113.77 3,797,362 -0.74(-0.65%)
Nov 27, 2020 115.26 115.40 113.90 114.51 1,106,919 -0.27(-0.24%)
Nov 25, 2020 115.20 115.20 113.39 114.78 1,888,724 -1.00(-0.86%)
Nov 24, 2020 114.21 116.17 113.37 115.78 2,883,986 +2.81(+2.49%)
Nov 23, 2020 111.13 113.04 110.90 112.97 2,480,536 +2.69(+2.44%)
Nov 20, 2020 111.06 111.53 109.92 110.28 2,323,167 -0.68(-0.61%)
Nov 19, 2020 110.45 111.72 107.94 110.96 2,389,417 +1.29(+1.17%)
Nov 18, 2020 109.10 110.88 108.65 109.67 1,364,871 +0.64(+0.59%)
Nov 17, 2020 109.14 109.82 107.51 109.03 1,391,917 -1.34(-1.22%)
Nov 16, 2020 109.72 110.76 107.72 110.38 2,037,121 +2.86(+2.66%)
Nov 13, 2020 107.09 108.25 106.61 107.51 1,787,911 +1.06(+1.00%)
Nov 12, 2020 106.72 107.24 105.56 106.45 1,233,991 -0.70(-0.66%)
Nov 11, 2020 109.90 109.91 106.34 107.15 2,257,600 -0.74(-0.69%)
Nov 10, 2020 106.77 108.80 106.36 107.89 2,121,072 +1.28(+1.20%)
Nov 09, 2020 109.81 112.23 106.54 106.62 3,150,884 +3.33(+3.22%)
Nov 06, 2020 103.18 104.43 102.63 103.29 1,290,660 +0.14(+0.14%)
Nov 05, 2020 101.25 103.79 100.86 103.15 2,103,337 +4.36(+4.41%)
Nov 04, 2020 102.80 102.80 97.34 98.79 3,080,683 -4.99(-4.81%)
Nov 03, 2020 101.93 104.47 99.74 103.78 2,513,649 +3.65(+3.64%)
Nov 02, 2020 98.66 100.48 98.19 100.14 2,387,081 +3.31(+3.42%)
Oct 30, 2020 96.89 97.65 95.42 96.82 1,601,905 -0.40(-0.41%)
Oct 29, 2020 94.96 98.09 94.71 97.23 1,231,065 +1.78(+1.87%)
Oct 28, 2020 96.22 97.87 95.01 95.44 1,550,665 -2.90(-2.95%)
Oct 27, 2020 100.22 100.48 98.12 98.35 1,011,113 -1.87(-1.86%)
Oct 26, 2020 100.98 101.41 98.67 100.21 1,425,764 -2.23(-2.18%)
Oct 23, 2020 103.36 104.16 102.34 102.44 1,166,913 -0.06(-0.06%)
Oct 22, 2020 101.44 103.04 101.44 102.51 1,286,049 +1.49(+1.48%)
Oct 21, 2020 101.04 102.67 100.98 101.01 1,056,449 -0.43(-0.42%)
Oct 20, 2020 101.31 103.22 100.86 101.44 1,146,762 +0.79(+0.79%)
Oct 19, 2020 102.11 102.48 100.13 100.65 1,294,584 -1.28(-1.25%)
Oct 16, 2020 102.02 103.73 101.51 101.93 1,629,454 +0.59(+0.58%)
Oct 15, 2020 99.79 101.41 99.48 101.34 1,024,390 +0.41(+0.41%)
Oct 14, 2020 100.65 102.11 100.43 100.93 885,970 +0.55(+0.55%)
Oct 13, 2020 100.46 101.25 99.70 100.38 1,659,252 -0.57(-0.56%)
Oct 12, 2020 101.32 102.27 100.75 100.95 1,282,358 +0.63(+0.63%)
Oct 09, 2020 101.18 101.87 100.10 100.31 1,621,200 +0.05(+0.05%)
Oct 08, 2020 100.09 100.68 99.10 100.27 1,081,848 +0.49(+0.50%)
Oct 07, 2020 98.69 99.94 98.38 99.77 1,587,228 +2.34(+2.40%)
Oct 06, 2020 98.24 99.62 97.33 97.43 1,426,308 -0.61(-0.62%)
Oct 05, 2020 96.91 98.39 96.65 98.04 1,572,937 +2.28(+2.38%)
Oct 02, 2020 92.48 97.22 92.34 95.76 2,062,303 +1.92(+2.05%)
Oct 01, 2020 95.82 96.28 92.97 93.84 1,453,403 -1.34(-1.41%)
Sep 30, 2020 94.88 96.69 94.18 95.18 1,784,568 +0.79(+0.84%)
Sep 29, 2020 95.61 95.61 94.10 94.39 1,140,845 -1.08(-1.13%)
Sep 28, 2020 94.72 96.57 94.41 95.47 1,714,741 +2.22(+2.38%)
Sep 25, 2020 91.90 93.98 91.80 93.25 1,720,891 +0.29(+0.31%)
Sep 24, 2020 91.87 94.01 91.47 92.96 1,993,253 +0.81(+0.88%)
Sep 23, 2020 92.53 94.27 92.06 92.15 2,123,524 -0.49(-0.53%)
Sep 22, 2020 91.02 92.88 90.51 92.65 1,854,841 +1.80(+1.98%)
Sep 21, 2020 94.29 94.71 89.78 90.84 2,522,889 -5.62(-5.82%)
Sep 18, 2020 97.74 98.78 96.16 96.46 2,801,084 -1.50(-1.53%)
Sep 17, 2020 96.38 98.39 95.24 97.96 1,484,384 +0.58(+0.59%)
Sep 16, 2020 96.72 98.31 96.09 97.38 2,033,345 +1.41(+1.47%)
Sep 15, 2020 96.92 97.54 95.89 95.98 1,597,213 -0.28(-0.29%)
Sep 14, 2020 96.38 96.95 95.74 96.26 1,807,537 +0.62(+0.64%)
Sep 11, 2020 94.84 96.47 94.30 95.64 1,125,321 +1.42(+1.50%)
Sep 10, 2020 96.09 97.00 93.89 94.22 1,392,754 -1.46(-1.52%)
Sep 09, 2020 94.93 96.74 94.41 95.68 1,443,171 +1.94(+2.07%)
Sep 08, 2020 94.77 95.32 93.17 93.74 1,555,277 -1.96(-2.05%)
Sep 04, 2020 96.90 97.53 94.98 95.70 1,656,682 +0.40(+0.42%)
Sep 03, 2020 98.42 98.74 94.69 95.29 3,218,825 -3.19(-3.24%)
Sep 02, 2020 96.55 98.95 96.17 98.49 1,494,017 +2.00(+2.07%)
Sep 01, 2020 94.92 96.57 94.52 96.49 1,347,371 +1.24(+1.30%)
Aug 31, 2020 96.15 96.55 94.93 95.25 1,811,710 -1.32(-1.36%)
Aug 28, 2020 95.61 96.62 94.70 96.56 1,125,214 +1.32(+1.39%)
Aug 27, 2020 95.98 96.33 94.66 95.24 1,016,156 -0.29(-0.30%)
Aug 26, 2020 95.57 95.92 94.52 95.53 1,208,453 -0.39(-0.41%)
Aug 25, 2020 96.65 96.85 94.99 95.92 1,339,995 -0.06(-0.06%)
Aug 24, 2020 94.59 95.98 94.00 95.98 1,710,558 +2.14(+2.28%)
Aug 21, 2020 92.90 94.39 92.66 93.84 1,777,382 +1.04(+1.13%)
Aug 20, 2020 92.67 93.47 92.41 92.79 1,296,767 -0.94(-1.01%)
Aug 19, 2020 93.61 94.70 92.85 93.74 1,463,996 -0.21(-0.23%)
Aug 18, 2020 93.93 94.56 93.33 93.95 1,292,002 -0.18(-0.19%)
Aug 17, 2020 94.47 95.34 93.58 94.13 1,621,999 +0.01(+0.01%)
Aug 14, 2020 93.74 95.01 93.62 94.12 1,277,965 -0.50(-0.53%)
Aug 13, 2020 94.32 95.08 93.86 94.62 1,932,951 -0.36(-0.38%)
Aug 12, 2020 95.80 95.82 94.58 94.99 2,883,912 +0.34(+0.36%)
Aug 11, 2020 92.88 96.08 92.88 94.64 2,637,271 +2.24(+2.43%)
Aug 10, 2020 90.70 92.59 90.38 92.40 1,699,760 +1.85(+2.05%)
Aug 07, 2020 89.58 90.63 88.88 90.55 1,230,663 +1.16(+1.30%)
Aug 06, 2020 89.08 89.63 88.49 89.39 1,037,173 +0.16(+0.18%)
Aug 05, 2020 88.39 89.66 88.27 89.23 1,463,660 +1.57(+1.79%)
Aug 04, 2020 87.24 87.81 86.38 87.67 1,020,922 -0.20(-0.23%)
Aug 03, 2020 86.90 88.45 86.38 87.87 1,380,349 +1.61(+1.87%)
Jul 31, 2020 87.20 87.22 84.96 86.26 1,796,603 -1.23(-1.41%)
Jul 30, 2020 88.27 88.27 86.50 87.49 1,507,431 -2.25(-2.51%)
Jul 29, 2020 88.50 90.34 86.92 89.74 2,120,482 +3.29(+3.80%)
Jul 28, 2020 87.77 88.16 86.42 86.46 1,483,364 -1.75(-1.98%)
Jul 27, 2020 86.49 88.36 85.75 88.21 1,365,855 +1.50(+1.73%)
Jul 24, 2020 87.04 87.53 86.19 86.71 1,084,050 -0.20(-0.23%)
Jul 23, 2020 87.10 87.38 86.49 86.91 1,296,025 -0.13(-0.15%)
Jul 22, 2020 86.29 87.46 86.25 87.04 975,696 +0.38(+0.44%)
Jul 21, 2020 86.51 87.62 86.14 86.66 1,407,152 +0.72(+0.84%)
Jul 20, 2020 87.11 87.21 85.61 85.94 1,532,165 -1.66(-1.89%)
Jul 17, 2020 87.20 88.23 86.73 87.60 1,934,255 +0.94(+1.08%)
Jul 16, 2020 86.09 87.75 85.72 86.66 1,508,390 +0.15(+0.17%)
Jul 15, 2020 85.49 86.92 84.53 86.51 2,927,450 +2.53(+3.01%)
Jul 14, 2020 81.07 84.27 80.35 83.98 2,398,604 +3.00(+3.71%)
Jul 13, 2020 80.59 82.59 80.24 80.98 1,681,028 +0.92(+1.15%)
Jul 10, 2020 79.53 80.12 78.61 80.06 1,489,989 +0.74(+0.93%)
Jul 09, 2020 80.68 81.07 78.78 79.32 2,302,232 -1.57(-1.95%)
Jul 08, 2020 81.16 81.86 80.16 80.90 1,686,143 -0.06(-0.07%)
Jul 07, 2020 81.85 82.04 80.69 80.95 1,618,900 -1.37(-1.67%)
Jul 06, 2020 83.20 83.50 81.69 82.32 1,637,154 +0.59(+0.73%)
Jul 02, 2020 82.18 83.34 81.59 81.73 1,714,119 +1.06(+1.31%)
Jul 01, 2020 81.43 81.79 80.15 80.68 2,357,007 -0.35(-0.43%)
Jun 30, 2020 80.09 81.44 79.77 81.03 2,062,183 +0.53(+0.66%)
Jun 29, 2020 79.97 81.27 79.43 80.50 1,825,402 +1.31(+1.65%)
Jun 26, 2020 78.95 79.62 78.43 79.19 3,990,292 +0.03(+0.04%)
Jun 25, 2020 77.41 79.32 76.36 79.17 2,701,189 +1.35(+1.74%)
Jun 24, 2020 79.94 80.07 77.69 77.81 2,700,025 -2.88(-3.57%)
Jun 23, 2020 81.51 81.70 80.67 80.69 1,988,023 +0.04(+0.05%)
Jun 22, 2020 82.20 82.20 80.06 80.66 2,807,311 -2.09(-2.53%)
Jun 19, 2020 82.88 82.88 80.40 82.75 7,072,835 +1.68(+2.07%)
Jun 18, 2020 81.60 82.28 80.73 81.07 2,085,881 -1.21(-1.47%)
Jun 17, 2020 83.02 83.02 81.19 82.29 2,188,884 -0.09(-0.11%)
Jun 16, 2020 83.37 84.26 80.82 82.38 2,159,649 +2.08(+2.60%)
Jun 15, 2020 77.18 81.38 76.86 80.30 2,862,752 +0.63(+0.79%)
Jun 12, 2020 81.93 82.12 77.76 79.67 1,930,368 +0.82(+1.03%)
Jun 11, 2020 81.66 81.90 78.70 78.85 2,234,610 -6.34(-7.45%)
Jun 10, 2020 87.99 88.38 85.20 85.20 2,184,773 -3.19(-3.61%)
Jun 09, 2020 86.95 89.37 86.37 88.38 2,440,673 -0.23(-0.26%)
Jun 08, 2020 87.77 89.21 87.68 88.61 2,779,121 +0.22(+0.25%)
Jun 05, 2020 89.47 91.20 88.14 88.39 3,668,671 +3.19(+3.74%)
Jun 04, 2020 81.95 85.25 81.45 85.21 3,314,011 +2.46(+2.98%)
Jun 03, 2020 80.49 82.94 80.26 82.74 1,964,350 +3.44(+4.33%)
Jun 02, 2020 78.86 79.31 78.03 79.31 1,878,670 +0.89(+1.13%)
Jun 01, 2020 78.43 79.06 77.97 78.42 1,710,274 -0.22(-0.28%)
May 29, 2020 78.09 78.88 76.93 78.64 3,629,265 -0.21(-0.27%)
May 28, 2020 80.55 80.68 78.39 78.85 3,769,136 -1.07(-1.33%)
May 27, 2020 78.06 80.09 77.72 79.92 3,445,005 +4.04(+5.32%)
May 26, 2020 74.31 76.37 74.26 75.88 2,896,740 +3.01(+4.13%)
May 22, 2020 72.63 72.95 71.38 72.87 1,926,373 +0.35(+0.49%)
May 21, 2020 71.91 72.87 71.76 72.52 2,299,672 +0.33(+0.46%)
May 20, 2020 71.95 72.82 70.91 72.18 2,056,796 +1.47(+2.08%)
May 19, 2020 72.03 72.67 70.64 70.71 2,543,776 -1.79(-2.47%)
May 18, 2020 71.32 73.17 70.99 72.50 2,069,069 +4.22(+6.19%)
May 15, 2020 68.75 69.67 67.73 68.27 2,872,988 -1.11(-1.60%)
May 14, 2020 66.61 69.46 65.34 69.39 2,951,739 +0.96(+1.41%)
May 13, 2020 70.79 70.95 67.67 68.42 2,522,765 -2.65(-3.73%)
May 12, 2020 74.75 75.32 70.90 71.07 2,175,640 -3.32(-4.46%)
May 11, 2020 74.72 75.04 73.57 74.39 1,947,398 -1.07(-1.42%)
May 08, 2020 74.78 75.60 74.40 75.47 1,694,897 +1.83(+2.48%)
May 07, 2020 74.56 74.84 73.28 73.64 2,418,791 +0.31(+0.43%)
May 06, 2020 74.11 74.92 73.33 73.33 1,989,594 -0.81(-1.09%)
May 05, 2020 74.36 75.57 73.86 74.14 2,463,268 +1.36(+1.87%)
May 04, 2020 73.83 74.45 71.65 72.78 3,095,144 -2.52(-3.35%)
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.