Eaton Corp Plc (NY: ETN )

144.90 USD -2.52 (-1.71%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 79.52 79.60 77.62 78.49 3,527,639 -2.23(-2.76%)
Aug 30, 2019 80.44 81.29 80.29 80.72 2,715,600 +1.08(+1.36%)
Aug 29, 2019 78.95 79.78 78.80 79.64 1,646,946 +1.77(+2.27%)
Aug 28, 2019 76.50 77.99 76.12 77.87 1,346,992 +1.01(+1.31%)
Aug 27, 2019 77.43 77.43 76.49 76.86 1,853,964 +0.03(+0.04%)
Aug 26, 2019 77.16 77.40 76.04 76.83 1,670,046 +0.24(+0.31%)
Aug 23, 2019 77.89 78.17 76.09 76.59 4,322,700 -1.78(-2.27%)
Aug 22, 2019 78.98 79.08 77.73 78.37 1,631,546 -0.28(-0.36%)
Aug 21, 2019 79.26 79.30 78.26 78.65 1,483,029 +0.49(+0.63%)
Aug 20, 2019 79.00 79.00 77.98 78.16 1,610,006 -0.98(-1.24%)
Aug 19, 2019 78.91 79.36 78.44 79.14 2,158,611 +1.82(+2.35%)
Aug 16, 2019 76.37 77.68 76.30 77.32 1,655,100 +1.41(+1.86%)
Aug 15, 2019 75.28 76.07 74.86 75.91 2,479,580 +0.72(+0.96%)
Aug 14, 2019 77.60 77.94 74.95 75.19 5,155,737 -4.22(-5.31%)
Aug 13, 2019 78.02 80.37 77.62 79.41 2,349,375 +1.46(+1.87%)
Aug 12, 2019 78.55 78.84 77.77 77.95 2,079,881 -1.08(-1.37%)
Aug 09, 2019 79.30 79.71 78.26 79.03 2,388,200 -0.73(-0.92%)
Aug 08, 2019 78.71 80.02 78.71 79.76 1,879,044 +1.67(+2.14%)
Aug 07, 2019 77.66 78.46 76.33 78.09 3,220,373 -0.80(-1.01%)
Aug 06, 2019 78.28 79.08 77.10 78.89 2,404,304 +2.06(+2.68%)
Aug 05, 2019 77.91 78.03 76.46 76.83 3,098,480 -2.47(-3.11%)
Aug 02, 2019 79.57 80.03 78.98 79.30 2,683,400 -0.67(-0.84%)
Aug 01, 2019 81.23 82.84 79.68 79.97 3,124,955 -2.22(-2.70%)
Jul 31, 2019 83.08 83.38 81.33 82.19 4,566,390 -0.93(-1.12%)
Jul 30, 2019 80.59 83.94 79.74 83.12 3,136,758 +2.05(+2.53%)
Jul 29, 2019 81.45 81.65 80.67 81.07 2,472,466 -0.50(-0.61%)
Jul 26, 2019 81.62 82.10 81.13 81.57 1,783,600 -0.41(-0.50%)
Jul 25, 2019 82.56 82.76 81.57 81.98 2,180,741 -0.75(-0.91%)
Jul 24, 2019 82.32 82.86 80.91 82.73 2,009,948 +0.92(+1.12%)
Jul 23, 2019 80.13 81.87 79.65 81.81 2,702,594 +2.25(+2.83%)
Jul 22, 2019 80.04 80.48 79.46 79.56 1,699,543 -0.30(-0.38%)
Jul 19, 2019 79.63 80.48 79.38 79.86 2,380,400 +0.80(+1.01%)
Jul 18, 2019 79.27 79.43 78.70 79.06 2,721,556 -0.29(-0.37%)
Jul 17, 2019 81.05 81.14 79.32 79.35 1,705,905 -1.80(-2.22%)
Jul 16, 2019 80.61 81.40 80.20 81.15 2,163,109 +0.46(+0.57%)
Jul 15, 2019 81.22 81.41 80.32 80.69 1,988,365 -0.52(-0.64%)
Jul 12, 2019 79.62 81.54 79.30 81.21 2,058,500 +2.06(+2.60%)
Jul 11, 2019 79.29 79.34 78.24 79.15 2,869,207 +0.11(+0.14%)
Jul 10, 2019 80.59 81.06 78.98 79.04 2,177,502 -1.21(-1.51%)
Jul 09, 2019 80.60 80.83 79.91 80.25 3,711,829 -1.01(-1.24%)
Jul 08, 2019 81.22 82.22 80.86 81.26 1,338,957 -0.55(-0.67%)
Jul 05, 2019 81.66 81.84 80.48 81.81 1,322,600 -0.51(-0.62%)
Jul 03, 2019 81.75 82.37 81.33 82.32 1,081,900 +0.58(+0.71%)
Jul 02, 2019 82.88 82.88 80.99 81.74 2,848,247 -1.44(-1.73%)
Jul 01, 2019 84.55 84.70 82.90 83.18 2,302,309 -0.10(-0.12%)
Jun 28, 2019 82.87 83.48 82.72 83.28 3,083,400 +0.56(+0.68%)
Jun 27, 2019 82.83 83.39 81.94 82.72 2,214,748 +0.09(+0.11%)
Jun 26, 2019 82.35 82.89 82.16 82.63 1,859,221 +0.55(+0.67%)
Jun 25, 2019 82.37 82.67 81.94 82.08 3,184,227 -0.19(-0.23%)
Jun 24, 2019 82.92 83.31 81.85 82.27 2,754,015 -0.95(-1.14%)
Jun 21, 2019 82.86 83.74 82.23 83.22 4,828,400 +0.58(+0.70%)
Jun 20, 2019 81.40 82.92 81.18 82.64 4,201,206 +2.69(+3.36%)
Jun 19, 2019 79.77 80.23 79.39 79.95 2,498,589 +0.48(+0.60%)
Jun 18, 2019 78.12 79.76 78.08 79.47 1,732,125 +1.83(+2.36%)
Jun 17, 2019 78.20 78.47 77.46 77.64 1,315,718 -0.73(-0.93%)
Jun 14, 2019 78.76 79.08 77.74 78.37 1,380,700 -0.92(-1.16%)
Jun 13, 2019 79.27 79.40 78.63 79.29 1,487,103 +0.62(+0.79%)
Jun 12, 2019 79.11 79.26 78.34 78.67 1,328,193 -0.54(-0.68%)
Jun 11, 2019 80.00 80.56 79.03 79.21 1,724,896 -0.11(-0.14%)
Jun 10, 2019 79.54 80.12 79.11 79.32 1,424,034 +0.24(+0.30%)
Jun 07, 2019 78.91 79.39 78.71 79.08 1,739,400 +0.78(+1.00%)
Jun 06, 2019 78.64 78.78 77.59 78.30 1,626,301 +0.08(+0.10%)
Jun 05, 2019 78.47 78.71 77.55 78.22 1,747,553 +0.45(+0.58%)
Jun 04, 2019 76.27 78.04 76.06 77.77 2,419,007 +2.39(+3.17%)
Jun 03, 2019 74.57 76.00 74.42 75.38 2,132,067 +0.89(+1.19%)
May 31, 2019 74.87 74.87 74.29 74.49 1,840,000 -1.36(-1.79%)
May 30, 2019 75.71 76.32 75.54 75.85 1,246,469 +0.26(+0.34%)
May 29, 2019 75.75 76.35 75.21 75.59 2,316,540 -0.60(-0.79%)
May 28, 2019 77.36 77.56 76.12 76.19 1,917,972 -1.20(-1.55%)
May 24, 2019 77.65 77.85 77.03 77.39 1,661,400 +0.32(+0.42%)
May 23, 2019 78.03 78.06 76.71 77.07 2,019,995 -1.86(-2.36%)
May 22, 2019 79.52 79.81 78.86 78.93 1,915,369 -0.99(-1.24%)
May 21, 2019 78.97 80.15 78.91 79.92 2,048,087 +1.50(+1.91%)
May 20, 2019 78.12 78.82 77.92 78.42 1,332,813 -0.33(-0.42%)
May 17, 2019 79.11 79.90 78.63 78.75 1,607,800 -1.26(-1.57%)
May 16, 2019 79.74 80.31 79.51 80.01 1,419,904 +0.47(+0.59%)
May 15, 2019 78.66 79.86 78.42 79.54 1,315,265 +0.39(+0.49%)
May 14, 2019 78.88 79.65 78.70 79.15 1,666,091 +0.65(+0.83%)
May 13, 2019 79.63 79.95 78.22 78.50 2,729,577 -2.99(-3.67%)
May 10, 2019 80.77 81.83 79.43 81.49 1,833,100 +0.53(+0.65%)
May 09, 2019 80.16 81.09 79.83 80.96 1,957,776 +0.00(+0.00%)
May 08, 2019 80.88 81.69 80.76 80.96 2,822,535 -0.07(-0.09%)
May 07, 2019 80.94 81.24 80.42 81.03 2,654,559 -1.01(-1.23%)
May 06, 2019 81.53 82.30 80.76 82.04 1,828,528 -0.76(-0.92%)
May 03, 2019 81.82 82.82 81.79 82.80 1,982,100 +1.38(+1.69%)
May 02, 2019 81.17 82.05 80.77 81.42 3,072,196 -0.49(-0.60%)
May 01, 2019 83.27 84.20 81.83 81.91 3,525,644 -0.91(-1.10%)
Apr 30, 2019 82.49 83.52 80.68 82.82 4,759,304 -1.17(-1.39%)
Apr 29, 2019 84.20 84.46 83.56 83.99 2,426,546 +0.22(+0.26%)
Apr 26, 2019 83.96 84.02 83.07 83.77 2,454,800 -0.03(-0.04%)
Apr 25, 2019 84.48 84.76 83.64 83.80 1,598,952 -1.54(-1.80%)
Apr 24, 2019 85.44 85.87 85.21 85.34 1,569,352 -0.25(-0.29%)
Apr 23, 2019 84.80 86.08 84.73 85.59 2,058,896 +0.65(+0.77%)
Apr 22, 2019 84.68 85.07 84.45 84.94 1,222,940 -0.27(-0.32%)
Apr 18, 2019 84.93 85.49 84.75 85.21 1,637,600 +0.78(+0.92%)
Apr 17, 2019 84.73 85.25 84.14 84.43 1,499,330 +0.28(+0.33%)
Apr 16, 2019 84.00 84.24 83.56 84.15 1,821,965 +0.54(+0.65%)
Apr 15, 2019 83.88 84.00 83.27 83.61 876,514 -0.27(-0.32%)
Apr 12, 2019 83.59 83.90 83.08 83.88 1,510,300 +0.90(+1.08%)
Apr 11, 2019 82.74 83.18 82.50 82.98 1,349,733 +0.56(+0.68%)
Apr 10, 2019 82.44 82.75 81.98 82.42 1,407,836 +0.07(+0.09%)
Apr 09, 2019 83.23 83.23 82.23 82.35 1,984,002 -1.33(-1.59%)
Apr 08, 2019 83.00 83.69 82.52 83.68 1,417,887 +0.43(+0.52%)
Apr 05, 2019 83.29 83.68 83.10 83.25 1,542,800 +0.07(+0.08%)
Apr 04, 2019 82.24 83.24 82.24 83.18 1,917,440 +0.31(+0.37%)
Apr 03, 2019 83.15 83.67 82.47 82.87 2,080,344 +0.23(+0.28%)
Apr 02, 2019 82.49 82.94 82.13 82.64 1,699,229 +0.40(+0.49%)
Apr 01, 2019 81.56 82.39 81.26 82.24 2,124,575 +1.68(+2.09%)
Mar 29, 2019 80.65 80.67 80.25 80.56 2,173,100 +0.70(+0.88%)
Mar 28, 2019 79.85 80.35 79.24 79.86 1,766,960 +0.49(+0.62%)
Mar 27, 2019 79.54 80.06 78.95 79.37 2,136,244 -0.15(-0.19%)
Mar 26, 2019 79.75 79.92 79.08 79.52 2,062,365 +0.56(+0.71%)
Mar 25, 2019 79.00 79.57 78.62 78.96 2,801,538 -0.06(-0.08%)
Mar 22, 2019 81.51 81.71 78.86 79.02 3,797,700 -2.99(-3.65%)
Mar 21, 2019 80.81 82.29 80.78 82.01 1,891,152 +0.78(+0.96%)
Mar 20, 2019 82.15 82.15 80.88 81.23 3,261,880 -0.99(-1.20%)
Mar 19, 2019 82.59 82.84 81.83 82.22 2,232,100 +0.12(+0.15%)
Mar 18, 2019 80.82 82.25 80.75 82.10 2,645,530 +1.52(+1.89%)
Mar 15, 2019 80.94 81.42 80.43 80.58 4,940,000 -0.41(-0.51%)
Mar 14, 2019 80.43 81.20 79.93 80.99 2,476,705 +0.40(+0.50%)
Mar 13, 2019 80.71 81.19 80.28 80.59 2,225,115 +0.23(+0.29%)
Mar 12, 2019 81.09 81.10 80.14 80.36 3,430,085 +0.05(+0.06%)
Mar 11, 2019 79.20 80.37 79.15 80.31 2,394,204 +0.93(+1.17%)
Mar 08, 2019 78.86 79.70 78.76 79.38 2,249,500 -0.55(-0.69%)
Mar 07, 2019 80.12 80.12 78.74 79.93 2,853,473 -1.02(-1.26%)
Mar 06, 2019 80.73 81.34 80.54 80.95 3,900,056 +0.15(+0.19%)
Mar 05, 2019 81.15 81.44 80.68 80.80 3,225,489 -0.50(-0.62%)
Mar 04, 2019 81.27 82.08 80.20 81.30 4,052,905 +1.07(+1.33%)
Mar 01, 2019 81.25 81.36 79.04 80.23 4,037,800 +0.46(+0.58%)
Feb 28, 2019 80.66 80.69 79.70 79.77 2,537,136 -0.87(-1.08%)
Feb 27, 2019 80.38 80.68 79.70 80.64 2,082,711 +0.15(+0.19%)
Feb 26, 2019 80.54 81.20 80.45 80.49 1,554,044 -0.43(-0.53%)
Feb 25, 2019 81.51 81.51 80.71 80.92 2,233,110 +0.13(+0.16%)
Feb 22, 2019 80.00 80.87 79.75 80.79 2,584,200 +1.10(+1.38%)
Feb 21, 2019 79.62 79.81 79.14 79.69 1,935,172 -0.03(-0.04%)
Feb 20, 2019 78.97 79.78 78.77 79.72 2,211,542 +0.92(+1.17%)
Feb 19, 2019 78.31 79.02 78.05 78.80 2,001,054 +0.07(+0.09%)
Feb 15, 2019 77.97 78.81 77.78 78.73 2,233,200 +1.53(+1.98%)
Feb 14, 2019 77.14 77.84 76.68 77.20 1,706,954 -0.47(-0.61%)
Feb 13, 2019 77.07 77.83 76.86 77.67 2,120,356 +1.00(+1.30%)
Feb 12, 2019 76.15 76.85 76.05 76.67 2,327,715 +1.04(+1.38%)
Feb 11, 2019 75.89 75.98 75.33 75.63 1,785,406 -0.20(-0.26%)
Feb 08, 2019 75.86 76.09 75.12 75.83 1,903,400 -0.53(-0.69%)
Feb 07, 2019 76.63 77.13 75.70 76.36 2,465,912 -0.58(-0.75%)
Feb 06, 2019 76.44 77.46 76.44 76.94 2,474,973 -0.21(-0.27%)
Feb 05, 2019 77.11 77.21 76.50 77.15 2,496,960 +0.05(+0.06%)
Feb 04, 2019 76.73 77.15 76.01 77.10 2,857,607 +0.62(+0.81%)
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.