Eaton Corp Plc (NY: ETN )

141.15 USD +0.35 (+0.25%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 70.09 70.91 69.47 70.78 3,016,733 +0.37(+0.53%)
Jan 30, 2017 71.02 71.02 69.80 70.41 2,034,844 -0.54(-0.76%)
Jan 27, 2017 71.13 71.39 70.81 70.95 1,899,836 -0.36(-0.50%)
Jan 26, 2017 70.82 71.68 70.33 71.31 2,249,868 +0.13(+0.18%)
Jan 25, 2017 69.64 71.28 69.64 71.18 3,278,098 +2.01(+2.91%)
Jan 24, 2017 68.05 69.32 67.75 69.17 2,044,395 +1.43(+2.11%)
Jan 23, 2017 67.92 68.16 66.98 67.74 1,195,877 -0.19(-0.28%)
Jan 20, 2017 68.02 68.50 67.57 67.93 1,559,863 +0.20(+0.30%)
Jan 19, 2017 68.13 68.49 67.28 67.73 1,431,074 -0.07(-0.10%)
Jan 18, 2017 67.69 68.00 67.40 67.80 1,651,334 +0.24(+0.36%)
Jan 17, 2017 68.34 68.36 67.28 67.56 1,692,395 -1.10(-1.60%)
Jan 13, 2017 68.66 68.66 68.66 0 +0.46(+0.67%)
Jan 12, 2017 68.39 68.40 67.15 68.20 1,357,187 -0.26(-0.38%)
Jan 11, 2017 66.95 68.49 66.77 68.46 2,126,430 +1.25(+1.86%)
Jan 10, 2017 67.21 67.54 66.77 67.21 2,214,514 +0.33(+0.49%)
Jan 09, 2017 68.48 68.51 66.86 66.88 2,704,975 -1.13(-1.66%)
Jan 06, 2017 67.61 68.46 67.50 68.01 2,590,041 +0.66(+0.98%)
Jan 05, 2017 68.06 68.45 66.60 67.35 2,394,192 -0.82(-1.20%)
Jan 04, 2017 68.60 68.82 67.85 68.17 1,635,025 -0.36(-0.53%)
Jan 03, 2017 67.59 68.58 67.22 68.53 2,232,124 +1.44(+2.15%)
Dec 30, 2016 67.09 67.09 67.09 0 -0.52(-0.77%)
Dec 29, 2016 67.74 67.99 67.25 67.61 703,739 -0.09(-0.13%)
Dec 28, 2016 68.53 68.58 67.66 67.70 1,237,463 -0.79(-1.15%)
Dec 27, 2016 68.47 68.61 68.18 68.49 618,980 +0.23(+0.34%)
Dec 23, 2016 68.26 68.26 68.26 0 +0.19(+0.28%)
Dec 22, 2016 67.66 68.33 67.66 68.07 1,560,308 +0.25(+0.37%)
Dec 21, 2016 68.23 68.37 67.67 67.82 1,574,111 -0.63(-0.92%)
Dec 20, 2016 68.06 68.65 67.85 68.45 2,988,076 +0.63(+0.93%)
Dec 19, 2016 68.10 68.47 67.34 67.82 1,621,836 -0.24(-0.35%)
Dec 16, 2016 67.92 68.53 67.70 68.06 4,108,885 +0.17(+0.25%)
Dec 15, 2016 67.37 67.95 67.04 67.89 2,839,461 +0.22(+0.33%)
Dec 14, 2016 68.72 69.22 67.58 67.67 3,039,631 -1.18(-1.71%)
Dec 13, 2016 69.72 69.93 68.36 68.85 2,814,377 -1.01(-1.45%)
Dec 12, 2016 69.43 70.00 69.35 69.86 2,233,580 +0.33(+0.47%)
Dec 09, 2016 69.68 69.79 68.93 69.53 1,988,048 +0.55(+0.80%)
Dec 08, 2016 68.78 69.38 68.27 68.98 2,099,032 +0.08(+0.12%)
Dec 07, 2016 68.38 69.17 68.23 68.90 3,512,149 +0.45(+0.66%)
Dec 06, 2016 67.88 68.59 67.78 68.45 2,763,323 +0.44(+0.65%)
Dec 05, 2016 68.03 68.64 67.48 68.01 2,252,875 +0.25(+0.37%)
Dec 02, 2016 67.61 68.04 67.09 67.76 2,352,241 +0.11(+0.16%)
Dec 01, 2016 66.86 68.19 66.73 67.65 3,073,653 +1.14(+1.71%)
Nov 30, 2016 66.26 67.38 66.26 66.51 2,426,203 +0.82(+1.25%)
Nov 29, 2016 65.61 66.39 65.35 65.69 2,779,295 -0.29(-0.44%)
Nov 28, 2016 66.40 66.62 65.83 65.98 2,219,282 -0.83(-1.24%)
Nov 25, 2016 66.49 66.97 66.49 66.81 920,589 +0.32(+0.48%)
Nov 23, 2016 66.49 66.49 66.49 0 +0.91(+1.39%)
Nov 22, 2016 65.76 65.95 64.96 65.58 2,131,944 +0.04(+0.06%)
Nov 21, 2016 64.66 65.78 64.62 65.54 4,399,535 +1.39(+2.17%)
Nov 18, 2016 64.66 64.75 63.94 64.15 4,728,919 -0.64(-0.99%)
Nov 17, 2016 66.15 66.28 64.65 64.79 3,407,200 -0.75(-1.14%)
Nov 16, 2016 65.54 65.94 65.25 65.54 3,056,564 -0.31(-0.47%)
Nov 15, 2016 66.88 66.93 65.29 65.85 4,813,175 -1.21(-1.80%)
Nov 14, 2016 67.37 68.32 66.79 67.06 5,693,338 -0.25(-0.37%)
Nov 11, 2016 68.50 68.90 66.60 67.31 5,332,425 -1.39(-2.02%)
Nov 10, 2016 66.86 68.95 66.86 68.70 6,947,861 +2.38(+3.59%)
Nov 09, 2016 62.59 66.90 62.59 66.32 5,690,105 +3.32(+5.27%)
Nov 08, 2016 62.18 63.34 61.95 63.00 3,381,967 +0.57(+0.91%)
Nov 07, 2016 62.25 62.60 61.89 62.43 2,840,641 +1.67(+2.75%)
Nov 04, 2016 59.91 61.45 59.70 60.76 4,583,405 +1.04(+1.74%)
Nov 03, 2016 60.06 60.32 59.07 59.72 4,735,109 -1.16(-1.91%)
Nov 02, 2016 60.60 61.32 60.37 60.88 4,162,555 +0.18(+0.30%)
Nov 01, 2016 62.76 62.80 60.22 60.70 8,389,246 -3.07(-4.81%)
Oct 31, 2016 62.76 63.85 62.64 63.77 4,261,118 +1.39(+2.23%)
Oct 28, 2016 62.37 63.29 62.20 62.38 2,166,804 +0.09(+0.14%)
Oct 27, 2016 64.05 64.17 61.97 62.29 4,973,746 -1.92(-2.99%)
Oct 26, 2016 62.88 64.36 62.70 64.21 1,989,493 +1.03(+1.63%)
Oct 25, 2016 63.15 63.59 62.47 63.18 1,989,349 -0.19(-0.30%)
Oct 24, 2016 64.16 64.34 62.91 63.37 1,857,694 -0.34(-0.53%)
Oct 21, 2016 63.13 63.91 62.89 63.71 2,116,980 -0.09(-0.14%)
Oct 20, 2016 63.45 64.14 63.34 63.80 2,365,808 +0.12(+0.19%)
Oct 19, 2016 63.30 63.99 62.91 63.68 1,935,234 +0.49(+0.78%)
Oct 18, 2016 63.86 63.92 63.16 63.19 1,956,000 +0.07(+0.11%)
Oct 17, 2016 63.24 63.36 62.09 63.12 2,671,990 -0.18(-0.28%)
Oct 14, 2016 63.55 63.92 63.20 63.30 2,043,908 +0.15(+0.24%)
Oct 13, 2016 63.48 63.59 62.62 63.15 2,731,905 -1.11(-1.73%)
Oct 12, 2016 63.12 64.44 62.85 64.26 2,793,865 +1.14(+1.81%)
Oct 11, 2016 63.87 64.12 62.66 63.12 2,934,188 -1.02(-1.59%)
Oct 10, 2016 65.01 65.27 64.00 64.14 2,704,891 -0.34(-0.53%)
Oct 07, 2016 65.24 65.24 64.05 64.48 2,232,550 -1.02(-1.56%)
Oct 06, 2016 65.50 65.61 64.83 65.50 1,389,961 -0.04(-0.06%)
Oct 05, 2016 64.67 65.97 64.64 65.54 2,260,455 +1.22(+1.90%)
Oct 04, 2016 66.05 66.25 64.14 64.32 2,110,609 -1.55(-2.35%)
Oct 03, 2016 65.48 66.19 65.22 65.87 2,555,662 +0.16(+0.24%)
Sep 30, 2016 64.44 66.21 64.43 65.71 3,796,529 +1.55(+2.42%)
Sep 29, 2016 64.28 65.09 63.98 64.16 1,862,317 -0.41(-0.63%)
Sep 28, 2016 63.69 64.61 63.52 64.57 1,856,073 +1.16(+1.83%)
Sep 27, 2016 62.68 63.43 62.23 63.41 1,667,917 +0.51(+0.81%)
Sep 26, 2016 63.10 63.44 62.78 62.90 1,327,347 -0.41(-0.65%)
Sep 23, 2016 63.95 63.98 63.26 63.31 1,444,482 -0.78(-1.22%)
Sep 22, 2016 64.50 64.67 63.87 64.09 2,680,000 +0.36(+0.56%)
Sep 21, 2016 62.97 63.78 62.89 63.73 1,844,604 +0.99(+1.58%)
Sep 20, 2016 63.80 63.88 62.73 62.74 2,406,627 -0.51(-0.81%)
Sep 19, 2016 63.06 63.89 62.75 63.25 1,966,307 +0.90(+1.44%)
Sep 16, 2016 62.61 62.63 61.95 62.35 4,824,833 -0.74(-1.17%)
Sep 15, 2016 62.90 63.38 62.65 63.09 2,954,577 +0.11(+0.17%)
Sep 14, 2016 63.12 63.60 62.72 62.98 2,545,209 -0.23(-0.36%)
Sep 13, 2016 64.06 64.24 62.93 63.21 3,266,878 -1.78(-2.74%)
Sep 12, 2016 63.11 65.35 62.80 64.99 2,699,844 +1.42(+2.23%)
Sep 09, 2016 65.22 65.50 63.55 63.57 3,580,670 -2.51(-3.80%)
Sep 08, 2016 66.60 66.66 66.06 66.08 1,925,652 -0.66(-0.99%)
Sep 07, 2016 66.71 66.84 66.49 66.74 1,470,580 +0.12(+0.18%)
Sep 06, 2016 67.69 67.69 66.36 66.62 1,995,693 -0.92(-1.36%)
Sep 02, 2016 67.33 67.54 67.54 67.54 1,509,500 +0.62(+0.93%)
Sep 01, 2016 66.66 66.94 65.91 66.92 2,041,211 +0.38(+0.57%)
Aug 31, 2016 67.00 67.15 66.26 66.54 2,390,688 -0.61(-0.91%)
Aug 30, 2016 67.60 67.75 67.00 67.15 2,180,307 -0.56(-0.83%)
Aug 29, 2016 67.28 67.94 67.22 67.71 1,105,554 +0.39(+0.58%)
Aug 26, 2016 67.67 68.20 67.06 67.32 1,509,493 -0.07(-0.10%)
Aug 25, 2016 67.24 67.58 66.86 67.39 1,485,136 +0.09(+0.13%)
Aug 24, 2016 67.59 67.72 67.19 67.30 1,510,476 -0.38(-0.56%)
Aug 23, 2016 68.00 68.18 67.64 67.68 1,409,002 -0.02(-0.03%)
Aug 22, 2016 67.58 67.87 67.17 67.70 1,601,068 +0.04(+0.06%)
Aug 19, 2016 67.30 67.76 67.16 67.66 1,898,276 -0.06(-0.09%)
Aug 18, 2016 67.66 67.73 67.37 67.72 1,732,290 +0.10(+0.15%)
Aug 17, 2016 67.47 67.70 67.14 67.62 1,805,357 +0.35(+0.52%)
Aug 16, 2016 67.54 67.55 67.19 67.27 2,044,561 -0.36(-0.53%)
Aug 15, 2016 67.39 68.00 67.33 67.63 1,948,705 +0.42(+0.62%)
Aug 12, 2016 67.07 67.46 66.94 67.21 2,359,043 -0.12(-0.18%)
Aug 11, 2016 66.90 67.37 66.70 67.33 3,085,563 +0.62(+0.93%)
Aug 10, 2016 66.34 66.74 66.06 66.71 2,736,771 +0.87(+1.32%)
Aug 09, 2016 66.00 66.47 65.80 65.84 2,461,828 +0.01(+0.02%)
Aug 08, 2016 65.72 66.54 65.49 65.83 2,780,637 +0.37(+0.57%)
Aug 05, 2016 64.78 65.71 64.61 65.46 2,300,665 +0.96(+1.49%)
Aug 04, 2016 64.36 64.90 64.13 64.50 2,641,189 +0.26(+0.40%)
Aug 03, 2016 63.51 64.60 63.14 64.24 3,161,177 +0.23(+0.36%)
Aug 02, 2016 65.00 65.51 63.91 64.01 5,154,781 +0.07(+0.11%)
Aug 01, 2016 63.43 63.94 62.63 63.94 4,819,676 +0.53(+0.84%)
Jul 29, 2016 63.91 64.00 63.06 63.41 3,157,865 -0.60(-0.94%)
Jul 28, 2016 64.15 64.15 63.53 64.01 1,404,517 -0.40(-0.62%)
Jul 27, 2016 64.80 64.85 64.13 64.41 2,075,684 -0.16(-0.25%)
Jul 26, 2016 63.47 64.65 63.34 64.57 2,305,945 +1.10(+1.73%)
Jul 25, 2016 63.39 63.47 62.93 63.47 1,520,526 +0.09(+0.14%)
Jul 22, 2016 63.37 63.44 62.63 63.38 1,376,972 +0.17(+0.27%)
Jul 21, 2016 63.60 63.86 62.86 63.21 1,594,982 -0.29(-0.46%)
Jul 20, 2016 63.15 63.74 62.67 63.50 1,697,487 +0.45(+0.71%)
Jul 19, 2016 63.05 63.52 62.78 63.05 2,493,088 -0.44(-0.69%)
Jul 18, 2016 63.57 63.73 63.08 63.49 1,872,230 -0.34(-0.53%)
Jul 15, 2016 63.97 64.19 63.54 63.83 2,670,788 +0.03(+0.05%)
Jul 14, 2016 63.86 64.71 63.35 63.80 3,706,491 -0.07(-0.11%)
Jul 13, 2016 63.98 64.15 63.32 63.87 1,960,584 -0.09(-0.14%)
Jul 12, 2016 62.93 64.16 62.53 63.96 2,501,766 +1.56(+2.50%)
Jul 11, 2016 62.22 62.72 62.00 62.40 2,075,325 +0.48(+0.78%)
Jul 08, 2016 60.72 62.00 60.11 61.92 2,001,832 +1.81(+3.01%)
Jul 07, 2016 59.52 60.49 59.48 60.11 2,689,835 +0.66(+1.11%)
Jul 06, 2016 58.71 59.46 58.28 59.45 3,073,660 +0.73(+1.24%)
Jul 05, 2016 59.66 60.00 58.29 58.72 2,490,344 -1.55(-2.57%)
Jul 01, 2016 59.63 60.27 60.27 60.27 2,663,700 +0.54(+0.90%)
Jun 30, 2016 58.34 59.73 57.96 59.73 2,897,578 +1.64(+2.82%)
Jun 29, 2016 57.73 58.32 57.15 58.09 2,720,616 +1.23(+2.16%)
Jun 28, 2016 56.14 57.11 55.85 56.86 4,623,995 +1.29(+2.32%)
Jun 27, 2016 57.28 57.42 54.30 55.57 5,786,258 -2.46(-4.24%)
Jun 24, 2016 60.05 60.73 57.92 58.03 5,749,409 -4.79(-7.62%)
Jun 23, 2016 62.56 62.82 62.23 62.82 1,189,635 +1.06(+1.72%)
Jun 22, 2016 61.88 62.10 61.62 61.76 1,661,974 -0.09(-0.15%)
Jun 21, 2016 62.25 62.50 61.47 61.85 1,566,384 -0.44(-0.71%)
Jun 20, 2016 62.54 63.25 62.25 62.29 1,983,507 +0.67(+1.09%)
Jun 17, 2016 60.90 61.85 60.79 61.62 2,472,837 +0.83(+1.37%)
Jun 16, 2016 60.23 60.98 59.62 60.79 1,662,465 +0.14(+0.23%)
Jun 15, 2016 60.79 61.14 60.43 60.65 1,537,468 +0.21(+0.35%)
Jun 14, 2016 60.46 60.88 59.94 60.44 2,619,796 -0.19(-0.31%)
Jun 13, 2016 61.25 61.49 60.60 60.63 2,656,193 -0.99(-1.61%)
Jun 10, 2016 62.21 62.35 61.19 61.62 1,872,178 -1.15(-1.83%)
Jun 09, 2016 62.66 62.92 62.23 62.77 1,197,547 -0.37(-0.59%)
Jun 08, 2016 62.96 63.57 62.91 63.14 1,817,150 +0.61(+0.98%)
Jun 07, 2016 62.85 63.36 62.50 62.53 1,820,063 -0.14(-0.22%)
Jun 06, 2016 61.74 62.76 61.56 62.67 1,620,120 +1.22(+1.99%)
Jun 03, 2016 61.72 61.81 61.01 61.45 1,809,322 -0.30(-0.49%)
Jun 02, 2016 61.53 61.78 61.12 61.75 1,789,289 +0.10(+0.16%)
Jun 01, 2016 61.22 61.72 60.75 61.65 2,083,835 +0.02(+0.03%)
May 31, 2016 61.70 62.03 61.17 61.63 1,849,521 +0.00(+0.00%)
May 27, 2016 61.63 61.63 61.63 61.63 1,030,100 +0.11(+0.18%)
May 26, 2016 61.54 62.29 61.38 61.52 1,527,473 -0.09(-0.15%)
May 25, 2016 60.68 61.83 60.59 61.61 2,221,151 +1.21(+2.00%)
May 24, 2016 60.43 60.63 60.13 60.40 1,951,921 +0.35(+0.58%)
May 23, 2016 59.67 60.28 59.32 60.05 1,692,730 +0.25(+0.42%)
May 20, 2016 59.99 60.54 59.50 59.80 3,077,706 +0.26(+0.44%)
May 19, 2016 59.64 59.74 58.86 59.54 3,452,133 -0.56(-0.93%)
May 18, 2016 61.08 61.35 59.80 60.10 2,202,794 -1.22(-1.99%)
May 17, 2016 61.84 62.38 61.09 61.32 1,809,717 -0.63(-1.02%)
May 16, 2016 61.06 62.12 61.02 61.95 2,061,819 +1.08(+1.77%)
May 13, 2016 61.92 62.39 60.62 60.87 1,693,920 -1.20(-1.93%)
May 12, 2016 62.27 62.49 61.67 62.07 1,608,579 +0.07(+0.11%)
May 11, 2016 62.05 62.64 61.79 62.00 1,837,541 -0.10(-0.16%)
May 10, 2016 60.78 62.13 60.59 62.10 1,567,106 +1.44(+2.37%)
May 09, 2016 61.11 61.19 60.31 60.66 1,764,897 -0.64(-1.04%)
May 06, 2016 60.83 61.38 60.32 61.30 1,895,871 +0.32(+0.52%)
May 05, 2016 61.13 61.61 60.62 60.98 1,891,626 +0.01(+0.02%)
May 04, 2016 62.40 62.59 60.45 60.97 3,102,513 -2.32(-3.67%)
May 03, 2016 63.16 63.50 62.53 63.29 3,956,861 -0.17(-0.27%)
May 02, 2016 63.48 63.62 62.17 63.46 2,722,034 +0.19(+0.30%)
Apr 29, 2016 62.50 63.75 62.32 63.27 3,369,480 +0.08(+0.13%)
Apr 28, 2016 63.51 63.98 62.90 63.19 2,457,810 -0.64(-1.00%)
Apr 27, 2016 63.33 63.91 63.06 63.83 1,829,869 +0.58(+0.92%)
Apr 26, 2016 62.70 63.38 62.65 63.25 2,066,907 +0.99(+1.59%)
Apr 25, 2016 62.55 62.88 61.85 62.26 1,833,492 -0.73(-1.16%)
Apr 22, 2016 61.90 63.06 61.90 62.99 1,903,532 +0.84(+1.35%)
Apr 21, 2016 62.08 62.66 61.83 62.15 2,383,880 -0.01(-0.02%)
Apr 20, 2016 62.86 62.95 62.07 62.16 2,857,888 -0.61(-0.97%)
Apr 19, 2016 63.44 63.44 62.61 62.77 2,124,777 +0.09(+0.14%)
Apr 18, 2016 62.59 62.90 62.20 62.68 1,538,901 -0.15(-0.24%)
Apr 15, 2016 62.65 63.26 62.58 62.83 2,308,564 +0.25(+0.40%)
Apr 14, 2016 63.31 63.39 62.43 62.58 2,107,994 -0.46(-0.73%)
Apr 13, 2016 61.95 63.13 61.73 63.04 2,420,135 +1.50(+2.44%)
Apr 12, 2016 60.78 61.78 60.74 61.54 2,525,443 +0.92(+1.52%)
Apr 11, 2016 60.16 61.20 60.10 60.62 2,430,935 +0.71(+1.19%)
Apr 08, 2016 60.11 60.76 59.78 59.91 2,640,253 +0.43(+0.72%)
Apr 07, 2016 59.07 60.20 58.94 59.48 4,162,304 -0.07(-0.12%)
Apr 06, 2016 60.27 60.42 58.13 59.55 6,787,894 -0.84(-1.39%)
Apr 05, 2016 61.68 61.71 60.22 60.39 6,084,392 -2.26(-3.61%)
Apr 04, 2016 62.89 63.33 62.49 62.65 2,364,521 -1.01(-1.59%)
Apr 01, 2016 61.89 63.80 61.44 63.66 3,007,469 +1.10(+1.76%)
Mar 31, 2016 62.75 62.97 62.26 62.56 2,140,745 -0.19(-0.30%)
Mar 30, 2016 62.88 63.17 62.46 62.75 1,758,630 +0.38(+0.61%)
Mar 29, 2016 62.00 62.50 61.62 62.37 2,488,451 -0.10(-0.16%)
Mar 28, 2016 62.52 62.63 62.01 62.47 1,647,835 +0.10(+0.16%)
Mar 24, 2016 61.93 62.37 62.37 62.37 2,160,200 -0.11(-0.18%)
Mar 23, 2016 63.26 63.26 62.40 62.48 2,905,454 -0.94(-1.48%)
Mar 22, 2016 63.20 63.96 62.84 63.42 3,401,196 -0.26(-0.41%)
Mar 21, 2016 63.46 63.76 63.15 63.68 3,562,234 +0.21(+0.33%)
Mar 18, 2016 63.31 63.99 62.53 63.47 7,865,052 +0.36(+0.57%)
Mar 17, 2016 60.78 63.29 60.78 63.11 4,275,253 +2.33(+3.83%)
Mar 16, 2016 60.43 61.07 59.93 60.78 2,992,880 +0.33(+0.55%)
Mar 15, 2016 60.03 60.49 59.36 60.45 2,490,232 -0.05(-0.08%)
Mar 14, 2016 59.69 60.66 59.50 60.50 2,466,976 +0.37(+0.62%)
Mar 11, 2016 59.65 60.63 59.65 60.13 3,767,758 +0.72(+1.21%)
Mar 10, 2016 58.65 59.45 58.38 59.41 4,580,921 +0.85(+1.45%)
Mar 09, 2016 58.23 58.74 57.86 58.56 2,851,441 +0.69(+1.19%)
Mar 08, 2016 58.54 58.54 57.71 57.87 2,248,861 -1.15(-1.95%)
Mar 07, 2016 57.77 59.11 57.75 59.02 2,580,361 +1.07(+1.85%)
Mar 04, 2016 57.87 58.54 57.26 57.95 2,887,472 +0.12(+0.21%)
Mar 03, 2016 57.39 57.85 56.97 57.83 2,272,109 -0.12(-0.21%)
Mar 02, 2016 57.91 57.97 57.14 57.95 3,066,408 -0.11(-0.19%)
Mar 01, 2016 57.69 58.58 57.04 58.06 3,732,352 +1.35(+2.38%)
Feb 29, 2016 57.43 57.76 56.68 56.71 4,059,249 -0.56(-0.98%)
Feb 26, 2016 57.54 57.98 57.06 57.27 2,385,030 -0.01(-0.02%)
Feb 25, 2016 56.75 57.34 56.09 57.28 2,418,101 +0.48(+0.85%)
Feb 24, 2016 55.81 56.92 54.91 56.80 2,784,622 +0.25(+0.44%)
Feb 23, 2016 57.40 57.93 56.41 56.55 2,522,601 -1.13(-1.96%)
Feb 22, 2016 56.01 57.91 56.58 57.68 4,353,233 +1.67(+2.98%)
Feb 19, 2016 55.86 56.15 54.92 56.01 2,669,660 -0.19(-0.34%)
Feb 18, 2016 56.16 56.49 55.87 56.20 2,727,819 +0.19(+0.34%)
Feb 17, 2016 55.41 56.77 55.10 56.01 3,586,735 +1.19(+2.17%)
Feb 16, 2016 54.18 54.91 53.51 54.82 3,511,453 +0.62(+1.14%)
Feb 12, 2016 53.91 54.20 54.20 54.20 4,027,000 +1.10(+2.07%)
Feb 11, 2016 52.59 53.72 52.35 53.10 4,928,156 -0.60(-1.12%)
Feb 10, 2016 54.60 54.96 53.64 53.70 3,496,537 -0.78(-1.43%)
Feb 09, 2016 53.76 55.24 53.76 54.48 5,233,751 -0.63(-1.14%)
Feb 08, 2016 54.00 55.30 53.14 55.11 6,236,687 +0.45(+0.82%)
Feb 05, 2016 53.97 55.25 53.75 54.66 4,270,921 +0.30(+0.55%)
Feb 04, 2016 52.47 55.26 52.47 54.36 6,098,116 +1.88(+3.58%)
Feb 03, 2016 51.95 52.62 50.31 52.48 7,387,856 +3.48(+7.10%)
Feb 02, 2016 49.61 50.08 48.61 49.00 5,797,628 -1.22(-2.43%)
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.