Eaton Corp Plc (NY: ETN )

134.24 USD +4.05 (+3.11%)
Official Closing Price Updated: 4:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 103.07 103.50 101.76 102.10 1,690,124 -1.41(-1.36%)
Aug 28, 2020 102.49 103.57 101.51 103.51 1,049,700 +1.42(+1.39%)
Aug 27, 2020 102.88 103.26 101.47 102.09 947,961 -0.31(-0.30%)
Aug 26, 2020 102.44 102.82 101.32 102.40 1,127,353 -0.42(-0.41%)
Aug 25, 2020 103.60 103.82 101.82 102.82 1,250,067 -0.06(-0.06%)
Aug 24, 2020 101.39 102.89 100.76 102.88 1,595,761 +2.29(+2.28%)
Aug 21, 2020 99.58 101.18 99.32 100.59 1,658,100 +1.12(+1.13%)
Aug 20, 2020 99.34 100.19 99.06 99.47 1,209,740 -1.01(-1.01%)
Aug 19, 2020 100.34 101.51 99.53 100.48 1,365,746 -0.23(-0.23%)
Aug 18, 2020 100.69 101.36 100.04 100.71 1,205,295 -0.19(-0.19%)
Aug 17, 2020 101.27 102.20 100.31 100.90 1,513,145 +0.01(+0.01%)
Aug 14, 2020 100.48 101.84 100.35 100.89 1,192,200 -0.54(-0.53%)
Aug 13, 2020 101.11 101.92 100.61 101.43 1,803,229 -1.12(-1.09%)
Aug 12, 2020 103.43 103.45 102.11 102.55 2,671,218 +0.37(+0.36%)
Aug 11, 2020 100.28 103.73 100.28 102.18 2,442,767 +2.42(+2.43%)
Aug 10, 2020 97.92 99.96 97.58 99.76 1,574,400 +2.00(+2.05%)
Aug 07, 2020 96.71 97.85 95.96 97.76 1,139,900 +1.25(+1.30%)
Aug 06, 2020 96.17 96.76 95.54 96.51 960,680 +0.17(+0.18%)
Aug 05, 2020 95.43 96.80 95.30 96.34 1,355,713 +1.69(+1.79%)
Aug 04, 2020 94.19 94.80 93.26 94.65 945,627 -0.22(-0.23%)
Aug 03, 2020 93.82 95.49 93.26 94.87 1,278,546 +1.74(+1.87%)
Jul 31, 2020 94.14 94.17 91.72 93.13 1,664,100 -1.33(-1.41%)
Jul 30, 2020 95.30 95.30 93.39 94.46 1,396,255 -2.43(-2.51%)
Jul 29, 2020 95.55 97.53 93.84 96.89 1,964,093 +3.55(+3.80%)
Jul 28, 2020 94.76 95.18 93.30 93.34 1,373,963 -1.89(-1.98%)
Jul 27, 2020 93.38 95.40 92.58 95.23 1,265,121 +1.62(+1.73%)
Jul 24, 2020 93.97 94.50 93.05 93.61 1,004,100 -0.22(-0.23%)
Jul 23, 2020 94.03 94.34 93.38 93.83 1,200,441 -0.14(-0.15%)
Jul 22, 2020 93.16 94.42 93.12 93.97 903,737 +0.41(+0.44%)
Jul 21, 2020 93.40 94.60 93.00 93.56 1,303,372 +0.78(+0.84%)
Jul 20, 2020 94.05 94.15 92.43 92.78 1,419,165 -1.79(-1.89%)
Jul 17, 2020 94.14 95.25 93.63 94.57 1,791,600 +1.01(+1.08%)
Jul 16, 2020 92.94 94.74 92.55 93.56 1,397,144 +0.16(+0.17%)
Jul 15, 2020 92.30 93.84 91.26 93.40 2,711,545 +2.73(+3.01%)
Jul 14, 2020 87.52 90.98 86.75 90.67 2,221,703 +3.24(+3.71%)
Jul 13, 2020 87.01 89.17 86.63 87.43 1,557,049 +0.99(+1.15%)
Jul 10, 2020 85.86 86.50 84.87 86.44 1,380,100 +0.80(+0.93%)
Jul 09, 2020 87.10 87.52 85.05 85.64 2,132,438 -1.70(-1.95%)
Jul 08, 2020 87.62 88.38 86.54 87.34 1,561,787 -0.06(-0.07%)
Jul 07, 2020 88.37 88.57 87.12 87.40 1,499,503 -1.48(-1.67%)
Jul 06, 2020 89.82 90.15 88.19 88.88 1,516,411 +0.64(+0.73%)
Jul 02, 2020 88.72 89.98 88.09 88.24 1,587,700 +1.14(+1.31%)
Jul 01, 2020 87.91 88.30 86.54 87.10 2,183,173 -0.38(-0.43%)
Jun 30, 2020 86.47 87.93 86.12 87.48 1,910,093 +0.57(+0.66%)
Jun 29, 2020 86.34 87.74 85.75 86.91 1,690,775 +1.41(+1.65%)
Jun 26, 2020 85.24 85.96 84.67 85.50 3,696,000 +0.03(+0.04%)
Jun 25, 2020 83.57 85.64 82.44 85.47 2,501,971 +1.46(+1.74%)
Jun 24, 2020 86.31 86.45 83.88 84.01 2,500,893 -3.11(-3.57%)
Jun 23, 2020 88.00 88.21 87.09 87.12 1,841,403 +0.04(+0.05%)
Jun 22, 2020 88.75 88.75 86.43 87.08 2,600,267 -2.26(-2.53%)
Jun 19, 2020 89.48 89.48 86.80 89.34 6,551,200 +1.81(+2.07%)
Jun 18, 2020 88.10 88.83 87.15 87.53 1,932,044 -1.31(-1.47%)
Jun 17, 2020 89.63 89.63 87.66 88.84 2,027,450 -0.10(-0.11%)
Jun 16, 2020 90.01 90.97 87.25 88.94 2,000,371 +2.25(+2.60%)
Jun 15, 2020 83.33 87.86 82.98 86.69 2,651,619 +0.68(+0.79%)
Jun 12, 2020 88.45 88.66 83.95 86.01 1,788,000 +0.88(+1.03%)
Jun 11, 2020 88.16 88.42 84.97 85.13 2,069,803 -6.85(-7.45%)
Jun 10, 2020 95.00 95.42 91.98 91.98 2,023,642 -3.44(-3.61%)
Jun 09, 2020 93.87 96.49 93.25 95.42 2,260,669 -0.25(-0.26%)
Jun 08, 2020 94.76 96.31 94.66 95.67 2,574,156 +0.24(+0.25%)
Jun 05, 2020 96.59 98.46 95.16 95.43 3,398,100 +3.44(+3.74%)
Jun 04, 2020 88.47 92.04 87.94 91.99 3,069,596 +2.66(+2.98%)
Jun 03, 2020 86.90 89.55 86.65 89.33 1,819,476 +3.71(+4.33%)
Jun 02, 2020 85.14 85.62 84.24 85.62 1,740,115 +0.96(+1.13%)
Jun 01, 2020 84.67 85.36 84.18 84.66 1,584,138 -0.24(-0.28%)
May 29, 2020 84.31 85.16 83.06 84.90 3,361,600 -0.23(-0.27%)
May 28, 2020 86.96 87.10 84.64 85.13 3,491,155 -1.15(-1.33%)
May 27, 2020 84.28 86.47 83.91 86.28 3,190,929 +4.36(+5.32%)
May 26, 2020 80.23 82.45 80.17 81.92 2,683,100 +3.25(+4.13%)
May 22, 2020 78.41 78.75 77.06 78.67 1,784,300 +0.38(+0.49%)
May 21, 2020 77.64 78.67 77.47 78.29 2,130,067 +0.36(+0.46%)
May 20, 2020 77.68 78.62 76.56 77.93 1,905,104 +1.59(+2.08%)
May 19, 2020 77.77 78.46 76.26 76.34 2,356,168 -1.93(-2.47%)
May 18, 2020 77.00 79.00 76.64 78.27 1,916,471 +4.56(+6.19%)
May 15, 2020 74.22 75.21 73.12 73.71 2,661,100 -1.20(-1.60%)
May 14, 2020 71.91 74.99 70.54 74.91 2,734,043 +1.04(+1.41%)
May 13, 2020 76.43 76.60 73.06 73.87 2,336,706 -3.59(-4.63%)
May 12, 2020 81.47 82.09 77.27 77.46 1,996,191 -3.62(-4.46%)
May 11, 2020 81.44 81.79 80.18 81.08 1,786,775 -1.17(-1.42%)
May 08, 2020 81.50 82.40 81.09 82.25 1,555,100 +1.99(+2.48%)
May 07, 2020 81.26 81.57 79.87 80.26 2,219,287 +0.34(+0.43%)
May 06, 2020 80.77 81.65 79.92 79.92 1,825,490 -0.88(-1.09%)
May 05, 2020 81.05 82.36 80.50 80.80 2,260,095 +1.48(+1.87%)
May 04, 2020 80.47 81.14 78.10 79.32 2,839,853 -2.75(-3.35%)
May 01, 2020 82.00 82.89 79.87 82.07 2,505,700 -1.43(-1.71%)
Apr 30, 2020 85.31 85.49 82.67 83.50 3,597,945 -2.28(-2.66%)
Apr 29, 2020 84.99 86.77 84.30 85.78 2,563,512 +2.68(+3.23%)
Apr 28, 2020 84.53 85.45 82.63 83.10 2,249,204 +0.56(+0.68%)
Apr 27, 2020 79.29 83.23 79.29 82.54 1,992,281 +3.68(+4.67%)
Apr 24, 2020 78.98 79.38 77.70 78.86 2,085,000 +0.71(+0.91%)
Apr 23, 2020 78.78 80.29 78.03 78.15 2,289,181 +0.50(+0.64%)
Apr 22, 2020 78.92 79.68 77.50 77.65 2,639,352 +0.74(+0.96%)
Apr 21, 2020 76.71 77.86 75.80 76.91 2,400,334 -0.98(-1.26%)
Apr 20, 2020 77.53 79.45 76.71 77.89 2,180,703 -1.37(-1.73%)
Apr 17, 2020 78.58 80.88 78.12 79.26 2,450,900 +3.44(+4.54%)
Apr 16, 2020 75.60 76.24 74.35 75.82 2,960,524 +0.08(+0.11%)
Apr 15, 2020 77.76 78.01 75.39 75.74 2,040,535 -4.10(-5.14%)
Apr 14, 2020 80.51 81.24 78.68 79.84 1,943,416 +1.45(+1.85%)
Apr 13, 2020 79.40 79.93 76.74 78.39 2,238,205 -3.05(-3.75%)
Apr 09, 2020 80.69 84.83 80.50 81.44 4,472,100 +1.30(+1.62%)
Apr 08, 2020 77.24 80.70 76.13 80.14 3,272,812 +3.98(+5.23%)
Apr 07, 2020 81.17 82.25 75.93 76.16 3,372,096 -1.24(-1.60%)
Apr 06, 2020 75.21 77.89 75.13 77.40 3,109,271 +6.15(+8.63%)
Apr 03, 2020 74.12 74.12 70.34 71.25 2,606,600 -2.34(-3.18%)
Apr 02, 2020 72.44 75.09 71.58 73.59 3,162,497 +0.45(+0.62%)
Apr 01, 2020 72.57 74.04 71.13 73.14 3,769,666 -4.55(-5.86%)
Mar 31, 2020 77.67 79.04 75.87 77.69 5,641,227 -0.63(-0.80%)
Mar 30, 2020 74.42 78.71 74.00 78.32 2,873,415 +3.78(+5.07%)
Mar 27, 2020 73.03 76.51 71.92 74.54 2,621,300 -3.71(-4.74%)
Mar 26, 2020 76.29 78.96 73.82 78.25 3,073,426 +3.65(+4.89%)
Mar 25, 2020 72.09 79.31 69.41 74.60 5,259,105 +3.39(+4.76%)
Mar 24, 2020 61.64 72.41 61.17 71.21 5,155,908 +13.44(+23.26%)
Mar 23, 2020 63.83 64.31 56.42 57.77 6,097,248 -7.16(-11.03%)
Mar 20, 2020 73.86 73.86 64.47 64.93 4,540,800 -7.52(-10.38%)
Mar 19, 2020 66.06 72.68 62.10 72.45 4,599,012 +3.63(+5.27%)
Mar 18, 2020 68.13 69.44 58.72 68.82 5,784,857 -4.92(-6.67%)
Mar 17, 2020 76.90 77.98 70.28 73.74 5,774,006 -1.58(-2.10%)
Mar 16, 2020 75.81 81.28 74.87 75.32 4,825,348 -10.24(-11.97%)
Mar 13, 2020 80.82 87.04 78.19 85.56 5,712,200 +9.64(+12.70%)
Mar 12, 2020 78.25 80.49 75.01 75.92 5,814,852 -8.45(-10.02%)
Mar 11, 2020 86.41 87.50 83.11 84.37 4,422,764 -4.69(-5.27%)
Mar 10, 2020 86.23 89.52 84.63 89.06 4,973,962 +5.93(+7.13%)
Mar 09, 2020 85.25 86.47 78.00 83.13 5,205,877 -9.64(-10.39%)
Mar 06, 2020 90.31 93.93 90.08 92.77 4,760,000 -0.89(-0.95%)
Mar 05, 2020 94.92 96.39 93.32 93.66 3,980,361 -4.46(-4.55%)
Mar 04, 2020 94.71 98.20 94.43 98.12 4,268,977 +5.27(+5.68%)
Mar 03, 2020 96.27 99.26 92.49 92.85 5,114,596 -2.83(-2.96%)
Mar 02, 2020 91.50 95.75 91.01 95.68 5,188,087 +4.96(+5.47%)
Feb 28, 2020 90.82 92.10 89.08 90.72 6,790,000 -2.52(-2.70%)
Feb 27, 2020 94.34 96.63 92.63 93.24 5,546,358 -3.34(-3.46%)
Feb 26, 2020 98.89 99.74 96.58 96.58 4,108,627 -1.63(-1.66%)
Feb 25, 2020 101.95 102.46 98.10 98.21 4,140,110 -3.44(-3.38%)
Feb 24, 2020 101.67 102.65 101.12 101.65 4,177,741 -3.28(-3.13%)
Feb 21, 2020 104.23 105.14 103.81 104.93 2,465,700 -0.17(-0.16%)
Feb 20, 2020 104.26 105.78 104.10 105.10 1,755,692 +0.79(+0.76%)
Feb 19, 2020 104.50 104.98 104.16 104.31 1,873,054 -0.16(-0.15%)
Feb 18, 2020 104.03 104.64 103.52 104.47 2,298,410 +0.92(+0.89%)
Feb 14, 2020 102.96 103.60 102.51 103.55 1,991,900 +0.66(+0.64%)
Feb 13, 2020 103.41 103.98 102.82 102.89 2,059,502 -1.14(-1.10%)
Feb 12, 2020 104.50 104.97 103.80 104.03 2,006,249 +0.50(+0.48%)
Feb 11, 2020 103.42 104.39 103.01 103.53 2,481,266 +0.62(+0.60%)
Feb 10, 2020 101.84 102.93 101.50 102.91 2,039,630 +0.95(+0.93%)
Feb 07, 2020 101.90 102.94 101.13 101.96 3,063,900 -0.52(-0.51%)
Feb 06, 2020 103.50 103.50 101.86 102.48 2,507,867 +0.14(+0.14%)
Feb 05, 2020 102.32 103.21 101.68 102.34 3,339,436 +1.43(+1.42%)
Feb 04, 2020 97.97 101.54 97.86 100.91 4,735,385 +5.42(+5.68%)
Feb 03, 2020 95.06 96.81 94.95 95.49 2,745,133 +1.02(+1.08%)
Jan 31, 2020 96.38 96.86 94.03 94.47 4,701,800 -2.76(-2.84%)
Jan 30, 2020 95.62 97.41 95.49 97.23 2,680,516 +0.36(+0.37%)
Jan 29, 2020 96.87 97.48 96.12 96.87 2,108,130 +0.60(+0.62%)
Jan 28, 2020 94.84 97.02 94.68 96.27 3,394,249 +1.63(+1.72%)
Jan 27, 2020 94.86 95.15 93.96 94.64 2,194,236 -2.20(-2.27%)
Jan 24, 2020 98.26 98.31 96.43 96.84 2,626,000 -1.06(-1.08%)
Jan 23, 2020 96.33 97.97 95.41 97.90 3,081,270 +0.74(+0.76%)
Jan 22, 2020 98.32 99.82 96.59 97.16 5,604,149 +2.64(+2.79%)
Jan 21, 2020 95.35 95.49 94.32 94.52 3,505,271 -1.16(-1.21%)
Jan 17, 2020 94.79 95.95 94.62 95.68 2,978,600 +0.86(+0.91%)
Jan 16, 2020 94.71 94.84 93.98 94.82 1,677,013 +0.92(+0.98%)
Jan 15, 2020 93.55 94.29 93.34 93.90 2,653,192 -0.20(-0.21%)
Jan 14, 2020 95.05 95.19 93.99 94.10 2,349,912 -0.76(-0.80%)
Jan 13, 2020 94.63 95.03 94.25 94.86 1,638,280 -0.12(-0.13%)
Jan 10, 2020 95.52 95.61 94.70 94.98 2,213,000 -0.21(-0.22%)
Jan 09, 2020 95.61 95.64 94.82 95.19 2,736,940 +0.06(+0.06%)
Jan 08, 2020 94.84 95.56 94.65 95.13 2,480,492 +0.29(+0.31%)
Jan 07, 2020 94.16 95.00 94.01 94.84 2,632,362 -0.50(-0.52%)
Jan 06, 2020 94.54 95.43 94.27 95.34 3,665,159 +0.18(+0.19%)
Jan 03, 2020 94.23 95.24 93.71 95.16 1,557,800 -0.71(-0.74%)
Jan 02, 2020 95.24 95.88 94.24 95.87 2,380,795 +1.15(+1.21%)
Dec 31, 2019 94.78 95.29 94.41 94.72 1,461,900 -0.21(-0.22%)
Dec 30, 2019 94.95 95.48 94.56 94.93 1,451,864 -0.06(-0.06%)
Dec 27, 2019 95.34 95.39 94.83 94.99 1,004,300 -0.05(-0.05%)
Dec 26, 2019 94.66 95.05 94.26 95.04 1,264,601 +0.56(+0.59%)
Dec 24, 2019 95.36 95.36 94.30 94.48 664,200 -0.65(-0.68%)
Dec 23, 2019 94.72 95.28 94.16 95.13 2,332,399 +0.73(+0.77%)
Dec 20, 2019 94.99 95.46 94.08 94.40 5,245,700 +0.16(+0.17%)
Dec 19, 2019 94.52 94.75 93.87 94.24 3,015,759 -0.19(-0.20%)
Dec 18, 2019 94.21 94.48 93.44 94.43 2,008,363 +0.20(+0.21%)
Dec 17, 2019 94.67 94.96 94.15 94.23 1,693,617 +0.15(+0.16%)
Dec 16, 2019 94.05 94.83 93.89 94.08 1,891,479 +0.48(+0.51%)
Dec 13, 2019 94.19 94.96 93.21 93.60 1,844,900 -0.85(-0.90%)
Dec 12, 2019 93.50 94.64 93.07 94.45 2,735,121 +1.06(+1.14%)
Dec 11, 2019 93.09 93.50 92.16 93.39 2,134,956 +0.71(+0.77%)
Dec 10, 2019 92.76 93.37 92.18 92.68 1,574,133 -0.08(-0.09%)
Dec 09, 2019 92.91 93.05 92.51 92.76 3,366,876 -0.32(-0.34%)
Dec 06, 2019 93.34 93.76 92.57 93.08 1,562,200 +1.22(+1.33%)
Dec 05, 2019 91.92 91.98 90.93 91.86 2,982,763 +0.74(+0.81%)
Dec 04, 2019 90.86 92.64 90.86 91.12 2,832,583 -0.28(-0.31%)
Dec 03, 2019 90.96 91.79 90.35 91.40 2,908,555 -0.58(-0.63%)
Dec 02, 2019 92.98 93.38 91.94 91.98 2,387,774 -0.52(-0.56%)
Nov 29, 2019 92.97 92.97 92.29 92.50 1,032,400 -0.50(-0.54%)
Nov 27, 2019 92.67 93.12 91.84 93.00 1,477,400 +0.30(+0.33%)
Nov 26, 2019 91.96 92.77 91.70 92.70 2,510,273 +0.55(+0.59%)
Nov 25, 2019 91.37 92.53 90.71 92.15 3,961,101 +1.41(+1.55%)
Nov 22, 2019 90.68 91.07 90.25 90.74 1,652,300 +0.58(+0.64%)
Nov 21, 2019 89.98 90.19 89.36 90.16 1,609,934 +0.34(+0.38%)
Nov 20, 2019 89.90 90.23 89.15 89.82 1,855,726 -0.39(-0.43%)
Nov 19, 2019 90.73 90.86 89.87 90.21 2,873,828 -0.52(-0.57%)
Nov 18, 2019 90.91 91.67 90.20 90.73 2,306,795 -1.06(-1.15%)
Nov 15, 2019 91.70 92.16 91.36 91.79 1,914,000 +0.90(+0.99%)
Nov 14, 2019 90.61 91.18 90.49 90.89 1,166,761 +0.11(+0.12%)
Nov 13, 2019 91.48 91.85 90.57 90.78 2,133,281 -1.57(-1.70%)
Nov 12, 2019 91.60 92.96 91.54 92.35 3,600,215 +0.47(+0.51%)
Nov 11, 2019 90.98 92.00 90.98 91.88 1,110,042 -0.34(-0.37%)
Nov 08, 2019 90.67 92.37 90.46 92.22 1,980,900 +1.32(+1.45%)
Nov 07, 2019 91.89 92.15 90.68 90.90 1,885,910 -0.30(-0.33%)
Nov 06, 2019 90.75 91.22 90.01 91.20 2,097,445 +0.56(+0.62%)
Nov 05, 2019 90.87 91.65 89.89 90.64 2,242,135 -0.52(-0.57%)
Nov 04, 2019 89.50 91.20 89.19 91.16 2,498,994 +2.55(+2.88%)
Nov 01, 2019 87.61 88.64 86.89 88.61 2,250,100 +1.50(+1.72%)
Oct 31, 2019 87.41 87.54 85.93 87.11 1,953,389 -1.14(-1.29%)
Oct 30, 2019 88.98 88.98 87.22 88.25 2,326,978 -0.71(-0.80%)
Oct 29, 2019 86.49 89.45 85.63 88.96 3,551,829 +1.74(+1.99%)
Oct 28, 2019 86.48 87.63 86.48 87.22 3,246,373 +1.60(+1.87%)
Oct 25, 2019 84.85 85.91 84.27 85.62 2,083,300 +1.37(+1.63%)
Oct 24, 2019 84.99 85.17 83.87 84.25 1,548,111 -0.41(-0.48%)
Oct 23, 2019 84.75 84.92 84.02 84.66 1,548,970 -0.06(-0.07%)
Oct 22, 2019 83.71 85.16 83.18 84.72 1,669,828 +1.22(+1.46%)
Oct 21, 2019 83.00 84.04 82.96 83.50 1,875,339 +0.94(+1.14%)
Oct 18, 2019 81.47 82.91 81.39 82.56 1,981,700 +1.15(+1.41%)
Oct 17, 2019 81.80 82.52 81.04 81.41 4,792,472 +0.34(+0.42%)
Oct 16, 2019 80.81 82.87 80.81 81.07 2,594,545 -1.05(-1.28%)
Oct 15, 2019 80.88 82.49 80.10 82.12 1,922,209 +1.26(+1.56%)
Oct 14, 2019 80.91 81.27 80.40 80.86 1,596,832 -0.50(-0.61%)
Oct 11, 2019 80.22 82.81 80.10 81.36 2,721,000 +2.76(+3.51%)
Oct 10, 2019 77.65 79.20 77.50 78.60 1,893,632 +1.21(+1.56%)
Oct 09, 2019 76.69 77.67 76.11 77.39 2,226,021 +1.14(+1.50%)
Oct 08, 2019 77.38 77.39 76.20 76.25 1,767,936 -2.05(-2.62%)
Oct 07, 2019 79.13 79.55 78.09 78.30 1,945,454 -1.02(-1.29%)
Oct 04, 2019 78.54 79.42 78.43 79.32 1,539,100 +0.85(+1.08%)
Oct 03, 2019 77.57 78.65 76.43 78.47 1,568,340 +0.71(+0.91%)
Oct 02, 2019 79.68 79.68 76.86 77.76 2,873,482 -3.04(-3.76%)
Oct 01, 2019 83.92 84.05 80.41 80.80 1,814,674 -2.35(-2.83%)
Sep 30, 2019 83.01 83.56 82.77 83.15 1,752,265 +0.14(+0.17%)
Sep 27, 2019 82.89 83.29 81.78 83.01 1,503,800 +0.52(+0.63%)
Sep 26, 2019 82.63 82.83 82.00 82.49 1,909,156 -0.18(-0.22%)
Sep 25, 2019 82.04 83.18 81.80 82.67 2,387,928 +0.35(+0.43%)
Sep 24, 2019 84.14 84.29 81.79 82.32 2,809,617 -1.59(-1.89%)
Sep 23, 2019 82.97 84.43 82.71 83.91 2,369,888 +0.34(+0.41%)
Sep 20, 2019 84.80 85.31 83.49 83.57 3,064,300 -0.94(-1.11%)
Sep 19, 2019 85.34 85.72 84.38 84.51 1,852,438 -0.47(-0.55%)
Sep 18, 2019 85.43 85.86 84.05 84.98 2,536,323 -1.12(-1.30%)
Sep 17, 2019 85.54 86.21 85.05 86.10 1,505,426 -0.36(-0.42%)
Sep 16, 2019 86.97 86.99 85.86 86.46 1,563,449 -1.01(-1.15%)
Sep 13, 2019 87.91 89.07 87.14 87.47 3,175,500 +0.17(+0.19%)
Sep 12, 2019 88.01 88.10 86.70 87.30 2,330,262 -0.73(-0.83%)
Sep 11, 2019 86.89 88.07 85.82 88.03 1,999,277 +1.19(+1.37%)
Sep 10, 2019 85.00 86.86 85.00 86.84 3,290,319 +1.99(+2.35%)
Sep 09, 2019 83.82 84.93 83.49 84.85 2,055,230 +1.60(+1.92%)
Sep 06, 2019 81.98 83.49 81.71 83.25 1,983,900 +1.30(+1.59%)
Sep 05, 2019 80.43 82.42 80.28 81.95 2,243,561 +2.78(+3.51%)
Sep 04, 2019 79.30 79.76 78.92 79.17 1,660,066 +0.68(+0.87%)
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.