Eaton Corp Plc (NY: ETN )

145.08 USD -2.34 (-1.59%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 75.57 77.00 75.25 76.94 3,137,700 +0.93(+1.22%)
Nov 29, 2018 76.30 76.69 75.59 76.01 1,638,263 -0.56(-0.73%)
Nov 28, 2018 75.63 76.63 74.40 76.57 2,207,755 +1.22(+1.62%)
Nov 27, 2018 74.58 75.41 74.26 75.35 2,316,108 +0.26(+0.35%)
Nov 26, 2018 74.91 75.56 74.29 75.09 2,696,217 +1.00(+1.35%)
Nov 23, 2018 73.37 74.82 73.37 74.09 1,260,600 +0.01(+0.01%)
Nov 21, 2018 74.08 74.08 74.08 0 +1.13(+1.55%)
Nov 20, 2018 72.66 73.32 72.34 72.95 2,043,339 -0.53(-0.72%)
Nov 19, 2018 73.93 74.48 73.07 73.48 1,895,353 -0.76(-1.02%)
Nov 16, 2018 73.64 74.53 73.43 74.24 2,379,900 +0.26(+0.35%)
Nov 15, 2018 72.00 74.33 71.64 73.98 2,648,742 +1.62(+2.24%)
Nov 14, 2018 72.97 73.92 71.90 72.36 2,694,352 +0.05(+0.07%)
Nov 13, 2018 72.52 73.80 72.01 72.31 2,402,909 -0.20(-0.28%)
Nov 12, 2018 73.50 73.61 72.40 72.51 2,144,117 -0.92(-1.25%)
Nov 09, 2018 73.67 74.05 72.75 73.43 3,027,300 -0.81(-1.09%)
Nov 08, 2018 75.13 75.68 73.85 74.24 4,073,484 -1.18(-1.56%)
Nov 07, 2018 75.96 76.16 74.67 75.42 3,339,789 +0.14(+0.19%)
Nov 06, 2018 73.57 75.35 73.50 75.28 2,897,877 +1.53(+2.07%)
Nov 05, 2018 73.64 74.28 73.28 73.75 3,371,880 +0.51(+0.70%)
Nov 02, 2018 74.42 74.57 72.89 73.24 3,366,500 -0.51(-0.69%)
Nov 01, 2018 71.79 74.11 71.27 73.75 3,604,592 +2.08(+2.90%)
Oct 31, 2018 71.36 73.12 71.15 71.67 5,767,055 +1.32(+1.88%)
Oct 30, 2018 68.43 70.88 67.70 70.35 7,648,224 -0.68(-0.96%)
Oct 29, 2018 73.45 73.68 69.97 71.03 3,191,469 -0.98(-1.36%)
Oct 26, 2018 71.37 72.95 70.58 72.01 4,471,500 -0.19(-0.26%)
Oct 25, 2018 71.23 72.79 70.85 72.20 4,176,838 +1.81(+2.57%)
Oct 24, 2018 73.51 73.85 70.20 70.39 4,298,659 -3.12(-4.24%)
Oct 23, 2018 74.57 74.77 73.24 73.51 4,793,039 -3.05(-3.98%)
Oct 22, 2018 77.57 77.94 76.48 76.56 3,526,529 -0.73(-0.94%)
Oct 19, 2018 78.22 78.72 77.08 77.29 2,107,400 -1.09(-1.39%)
Oct 18, 2018 79.21 79.68 77.88 78.38 1,952,295 -1.43(-1.79%)
Oct 17, 2018 80.73 80.74 78.89 79.81 1,805,997 -0.45(-0.56%)
Oct 16, 2018 79.76 80.35 79.20 80.26 1,911,529 +1.10(+1.39%)
Oct 15, 2018 79.80 80.04 79.04 79.16 2,135,733 -0.61(-0.76%)
Oct 12, 2018 81.20 81.71 78.69 79.77 3,586,700 +0.24(+0.30%)
Oct 11, 2018 81.69 82.09 79.26 79.53 3,285,456 -2.22(-2.72%)
Oct 10, 2018 84.72 84.84 81.69 81.75 3,974,141 -3.18(-3.74%)
Oct 09, 2018 86.46 86.74 84.75 84.93 3,364,506 -1.74(-2.01%)
Oct 08, 2018 86.43 86.84 85.54 86.67 1,750,730 +0.00(+0.00%)
Oct 05, 2018 87.81 88.21 86.31 86.67 2,365,600 -1.03(-1.17%)
Oct 04, 2018 87.56 88.57 86.98 87.70 1,936,865 -0.02(-0.02%)
Oct 03, 2018 88.27 89.02 87.39 87.72 2,880,624 -0.13(-0.15%)
Oct 02, 2018 87.45 87.93 87.19 87.85 1,903,311 +0.40(+0.46%)
Oct 01, 2018 87.47 87.71 86.79 87.45 1,960,149 +0.72(+0.83%)
Sep 28, 2018 86.85 87.09 86.45 86.73 2,304,800 -0.03(-0.03%)
Sep 27, 2018 87.33 87.33 86.55 86.76 1,694,125 -0.15(-0.17%)
Sep 26, 2018 87.34 87.76 86.79 86.91 2,315,855 -0.24(-0.28%)
Sep 25, 2018 87.73 87.80 86.87 87.15 2,542,108 -0.30(-0.34%)
Sep 24, 2018 88.25 88.39 87.17 87.45 2,157,911 -1.05(-1.19%)
Sep 21, 2018 87.71 89.46 87.31 88.50 3,942,700 +0.18(+0.20%)
Sep 20, 2018 88.51 88.84 87.21 88.32 2,787,593 +0.31(+0.35%)
Sep 19, 2018 87.17 88.35 86.90 88.01 1,798,270 +1.08(+1.24%)
Sep 18, 2018 87.24 87.53 86.03 86.93 2,353,783 -0.20(-0.23%)
Sep 17, 2018 87.16 87.64 86.85 87.13 2,562,776 -0.02(-0.02%)
Sep 14, 2018 86.90 87.41 86.57 87.15 1,544,100 +0.45(+0.52%)
Sep 13, 2018 86.43 87.33 86.30 86.70 2,008,984 +0.73(+0.85%)
Sep 12, 2018 85.10 86.17 84.69 85.97 2,872,944 +0.91(+1.07%)
Sep 11, 2018 84.86 85.49 84.35 85.06 2,259,912 -0.19(-0.22%)
Sep 10, 2018 84.56 85.68 84.56 85.25 2,214,062 +1.44(+1.72%)
Sep 07, 2018 84.39 84.39 83.24 83.81 3,133,300 -0.86(-1.02%)
Sep 06, 2018 84.55 84.92 84.21 84.67 1,631,200 +0.11(+0.13%)
Sep 05, 2018 82.62 84.66 82.41 84.56 2,506,629 +1.79(+2.16%)
Sep 04, 2018 83.09 83.13 81.91 82.77 2,861,363 -0.37(-0.45%)
Aug 31, 2018 83.14 83.14 83.14 0 +0.31(+0.37%)
Aug 30, 2018 83.28 83.48 82.71 82.83 1,418,538 -0.74(-0.89%)
Aug 29, 2018 83.54 83.84 83.07 83.57 2,092,740 +0.00(+0.00%)
Aug 28, 2018 83.42 83.88 83.35 83.57 2,764,039 +0.48(+0.58%)
Aug 27, 2018 82.00 83.18 81.84 83.09 2,144,715 +1.41(+1.73%)
Aug 24, 2018 81.35 81.71 80.96 81.68 1,139,100 +0.76(+0.94%)
Aug 23, 2018 81.35 81.66 80.47 80.92 1,846,619 -0.57(-0.70%)
Aug 22, 2018 81.93 81.99 81.17 81.49 2,307,564 -0.54(-0.66%)
Aug 21, 2018 81.44 82.37 81.38 82.03 2,936,637 +0.68(+0.84%)
Aug 20, 2018 81.27 81.85 81.15 81.35 1,741,685 +0.35(+0.43%)
Aug 17, 2018 80.61 81.19 80.31 81.00 1,664,200 +0.49(+0.61%)
Aug 16, 2018 80.22 80.99 80.18 80.51 2,360,406 +0.88(+1.11%)
Aug 15, 2018 79.40 79.74 78.75 79.63 2,158,247 -0.51(-0.64%)
Aug 14, 2018 80.27 80.65 79.83 80.14 2,878,820 +0.02(+0.02%)
Aug 13, 2018 81.52 81.52 79.87 80.12 3,273,732 -0.43(-0.53%)
Aug 10, 2018 81.16 81.24 80.26 80.55 2,144,400 -1.16(-1.42%)
Aug 09, 2018 81.91 82.61 81.47 81.71 2,096,122 -0.20(-0.24%)
Aug 08, 2018 82.50 82.62 81.70 81.91 1,499,870 -0.67(-0.81%)
Aug 07, 2018 81.35 82.82 81.34 82.58 2,823,822 +1.39(+1.71%)
Aug 06, 2018 81.72 81.90 81.08 81.19 1,830,838 -0.38(-0.47%)
Aug 03, 2018 81.31 81.74 80.74 81.57 1,861,900 +0.40(+0.49%)
Aug 02, 2018 81.23 81.70 80.78 81.17 2,317,120 -1.20(-1.46%)
Aug 01, 2018 83.22 83.63 82.32 82.37 3,613,784 -0.80(-0.96%)
Jul 31, 2018 80.20 83.55 80.13 83.17 4,753,375 +3.31(+4.14%)
Jul 30, 2018 81.00 81.49 79.69 79.86 2,812,988 -0.71(-0.88%)
Jul 27, 2018 80.12 80.91 79.96 80.57 2,096,700 +0.61(+0.76%)
Jul 26, 2018 78.94 80.30 78.94 79.96 3,256,365 +0.98(+1.24%)
Jul 25, 2018 77.36 79.08 77.13 78.98 3,136,546 +1.53(+1.98%)
Jul 24, 2018 77.68 78.42 77.09 77.45 3,754,351 +0.58(+0.75%)
Jul 23, 2018 77.62 77.78 76.70 76.87 3,315,936 -0.77(-0.99%)
Jul 20, 2018 77.80 78.01 77.43 77.64 2,212,528 -0.57(-0.73%)
Jul 19, 2018 77.90 78.35 77.58 78.21 2,152,556 -0.16(-0.20%)
Jul 18, 2018 77.92 78.96 77.74 78.37 1,944,278 +0.55(+0.71%)
Jul 17, 2018 77.12 78.04 76.96 77.82 2,431,713 +0.48(+0.62%)
Jul 16, 2018 77.94 77.96 77.14 77.34 1,975,667 -0.42(-0.54%)
Jul 13, 2018 76.64 77.80 76.54 77.76 1,431,933 +0.89(+1.16%)
Jul 12, 2018 77.73 76.09 76.87 1,875,879 +1.11(+1.47%)
Jul 11, 2018 77.47 77.47 75.44 75.76 2,855,569 -2.55(-3.26%)
Jul 10, 2018 78.57 78.66 77.88 78.31 2,026,960 +0.51(+0.66%)
Jul 09, 2018 76.15 77.82 76.07 77.80 1,564,963 +1.78(+2.34%)
Jul 06, 2018 75.69 76.35 75.22 76.02 1,736,956 +0.18(+0.24%)
Jul 05, 2018 75.84 76.00 75.15 75.84 1,561,186 +0.39(+0.52%)
Jul 03, 2018 75.45 75.45 75.45 0 +0.52(+0.69%)
Jul 02, 2018 74.19 75.09 74.11 74.93 2,660,116 +0.19(+0.25%)
Jun 29, 2018 75.60 74.64 74.74 3,533,811 +0.30(+0.40%)
Jun 28, 2018 75.22 75.50 73.48 74.44 5,594,906 -0.82(-1.09%)
Jun 27, 2018 75.86 76.84 75.25 75.26 3,630,630 -0.25(-0.33%)
Jun 26, 2018 76.13 76.39 75.41 75.51 2,615,118 -0.43(-0.57%)
Jun 25, 2018 76.34 76.68 75.43 75.94 3,283,873 -0.65(-0.85%)
Jun 22, 2018 77.03 77.26 76.50 76.59 2,433,622 +0.23(+0.30%)
Jun 21, 2018 77.64 77.64 76.15 76.36 4,231,675 -1.58(-2.03%)
Jun 20, 2018 78.67 78.76 77.73 77.94 1,656,427 -0.27(-0.35%)
Jun 19, 2018 78.33 78.33 77.53 78.21 2,510,923 -1.02(-1.29%)
Jun 18, 2018 78.51 79.28 78.17 79.23 2,707,371 -0.02(-0.03%)
Jun 15, 2018 79.26 77.94 79.25 3,580,963 -0.03(-0.04%)
Jun 14, 2018 80.21 80.54 79.08 79.28 1,620,671 -0.77(-0.96%)
Jun 13, 2018 80.46 80.63 80.01 80.05 2,598,648 -0.36(-0.45%)
Jun 12, 2018 80.84 81.18 80.14 80.41 2,133,638 -0.40(-0.49%)
Jun 11, 2018 80.42 80.94 79.96 80.81 2,111,545 +0.46(+0.57%)
Jun 08, 2018 80.08 80.40 79.74 80.35 1,681,497 +0.01(+0.01%)
Jun 07, 2018 80.38 80.59 79.91 80.34 2,135,622 +0.06(+0.07%)
Jun 06, 2018 80.28 80.28 3,051,580 +0.83(+1.04%)
Jun 05, 2018 77.27 79.58 77.19 79.45 5,141,375 +2.48(+3.22%)
Jun 04, 2018 77.25 77.68 76.78 76.97 2,188,772 +0.07(+0.09%)
Jun 01, 2018 77.22 77.45 76.84 76.90 2,043,571 +0.32(+0.42%)
May 31, 2018 78.21 78.21 76.31 76.58 2,777,524 -1.33(-1.71%)
May 30, 2018 77.44 78.21 77.08 77.91 1,575,400 +0.97(+1.26%)
May 29, 2018 77.48 77.61 76.24 76.94 2,014,584 -1.33(-1.70%)
May 25, 2018 78.27 78.27 78.27 0 -0.64(-0.81%)
May 24, 2018 78.98 79.43 78.00 78.91 3,276,757 -0.09(-0.11%)
May 23, 2018 78.72 79.10 78.30 79.00 2,805,642 -0.16(-0.20%)
May 22, 2018 80.10 80.50 79.11 79.16 1,604,701 -0.73(-0.91%)
May 21, 2018 79.18 80.27 79.07 79.89 3,375,538 +1.30(+1.65%)
May 18, 2018 78.52 79.05 78.43 78.59 2,587,510 +0.92(+1.18%)
May 17, 2018 77.24 78.05 77.12 77.67 1,607,115 +0.34(+0.44%)
May 16, 2018 76.71 77.81 76.61 77.33 2,174,777 +0.60(+0.78%)
May 15, 2018 76.18 76.81 76.03 76.73 2,588,226 +0.15(+0.20%)
May 14, 2018 76.76 76.95 76.27 76.58 2,042,274 +0.11(+0.14%)
May 11, 2018 76.45 77.32 76.06 76.47 2,188,845 +0.02(+0.03%)
May 10, 2018 75.82 76.58 75.45 76.45 2,775,146 +0.79(+1.04%)
May 09, 2018 75.11 75.72 74.72 75.66 1,596,061 +0.84(+1.12%)
May 08, 2018 74.80 74.99 74.29 74.82 3,044,136 +0.12(+0.16%)
May 07, 2018 75.01 75.07 74.08 74.70 6,020,077 -0.17(-0.23%)
May 04, 2018 72.56 75.30 72.31 74.87 3,872,138 +1.80(+2.46%)
May 03, 2018 71.92 73.56 71.62 73.07 4,229,462 +0.25(+0.34%)
May 02, 2018 73.51 74.26 72.63 72.82 4,617,934 -1.04(-1.41%)
May 01, 2018 74.38 74.68 72.35 73.86 6,034,210 -1.17(-1.56%)
Apr 30, 2018 76.20 76.58 75.03 75.03 3,824,701 -1.12(-1.47%)
Apr 27, 2018 75.65 76.23 75.26 76.15 3,401,889 +0.24(+0.32%)
Apr 26, 2018 76.69 76.84 75.00 75.91 3,276,460 -0.82(-1.07%)
Apr 25, 2018 75.74 76.93 74.81 76.73 2,744,168 +0.80(+1.05%)
Apr 24, 2018 79.12 79.51 74.71 75.93 3,012,983 -2.60(-3.31%)
Apr 23, 2018 79.24 79.63 78.33 78.53 2,085,335 -0.53(-0.67%)
Apr 20, 2018 79.32 79.60 78.47 79.06 2,259,388 -0.09(-0.11%)
Apr 19, 2018 79.15 79.61 78.56 79.15 3,317,107 -0.04(-0.05%)
Apr 18, 2018 78.42 79.40 78.11 79.19 2,337,716 +1.24(+1.59%)
Apr 17, 2018 78.23 78.72 77.83 77.95 2,536,280 +0.50(+0.65%)
Apr 16, 2018 77.89 78.14 77.25 77.45 3,675,910 +0.19(+0.25%)
Apr 13, 2018 78.06 78.34 76.98 77.26 3,313,384 -0.18(-0.23%)
Apr 12, 2018 77.50 78.06 77.36 77.44 3,177,046 +0.27(+0.35%)
Apr 11, 2018 76.90 77.51 76.62 77.17 2,279,930 -0.42(-0.54%)
Apr 10, 2018 77.90 78.45 77.41 77.59 2,786,342 +1.66(+2.19%)
Apr 09, 2018 76.72 77.17 75.78 75.93 2,921,956 -0.04(-0.05%)
Apr 06, 2018 78.35 78.92 75.66 75.97 4,025,877 -3.28(-4.14%)
Apr 05, 2018 79.32 79.52 78.62 79.25 2,434,620 +0.67(+0.85%)
Apr 04, 2018 76.48 78.67 76.14 78.58 3,064,081 +0.72(+0.92%)
Apr 03, 2018 78.00 78.28 76.39 77.86 4,515,385 +0.17(+0.22%)
Apr 02, 2018 79.47 79.63 76.51 77.69 2,401,543 -2.22(-2.78%)
Mar 29, 2018 79.91 79.91 79.91 0 +0.86(+1.09%)
Mar 28, 2018 79.81 79.87 78.57 79.05 2,858,409 -0.66(-0.83%)
Mar 27, 2018 81.24 81.60 79.20 79.71 3,678,024 -1.39(-1.71%)
Mar 26, 2018 80.18 81.43 79.51 81.10 4,143,089 +2.92(+3.73%)
Mar 23, 2018 79.68 80.12 78.09 78.18 3,332,249 -1.25(-1.57%)
Mar 22, 2018 80.64 81.36 79.28 79.43 2,650,354 -2.05(-2.52%)
Mar 21, 2018 81.33 82.07 80.93 81.48 1,847,279 +0.32(+0.39%)
Mar 20, 2018 80.70 81.87 80.50 81.16 1,783,183 +0.70(+0.87%)
Mar 19, 2018 80.75 80.99 79.82 80.46 1,709,062 -0.52(-0.64%)
Mar 16, 2018 80.43 81.30 80.23 80.98 4,651,868 +0.71(+0.88%)
Mar 15, 2018 80.25 80.68 79.88 80.27 2,840,689 +0.18(+0.22%)
Mar 14, 2018 81.89 81.92 79.96 80.09 2,395,910 -1.19(-1.46%)
Mar 13, 2018 81.71 82.67 81.14 81.28 2,869,572 -0.25(-0.31%)
Mar 12, 2018 83.09 83.24 81.21 81.53 3,666,118 -1.61(-1.94%)
Mar 09, 2018 81.07 83.16 80.71 83.14 3,155,007 +2.00(+2.46%)
Mar 08, 2018 81.93 81.96 80.49 81.14 5,616,682 +0.11(+0.14%)
Mar 07, 2018 81.16 81.03 2,741,702 +0.09(+0.11%)
Mar 06, 2018 80.97 79.72 80.94 2,658,735 +0.72(+0.90%)
Mar 05, 2018 79.18 80.32 78.40 80.22 2,983,457 +0.52(+0.65%)
Mar 02, 2018 79.16 80.09 78.39 79.70 3,251,021 +0.11(+0.14%)
Mar 01, 2018 81.10 81.71 79.21 79.59 3,527,381 -1.11(-1.38%)
Feb 28, 2018 82.16 82.51 80.68 80.70 2,323,493 -1.26(-1.54%)
Feb 27, 2018 82.19 83.10 81.93 81.96 2,514,839 -0.32(-0.39%)
Feb 26, 2018 82.36 82.55 81.54 82.28 2,855,451 +0.06(+0.07%)
Feb 23, 2018 82.50 82.66 81.57 82.22 2,204,900 +0.34(+0.42%)
Feb 22, 2018 81.88 1,778,941 +0.32(+0.39%)
Feb 21, 2018 81.72 82.65 81.26 81.56 2,219,257 -0.15(-0.18%)
Feb 20, 2018 83.00 81.45 81.71 3,344,556 -1.08(-1.30%)
Feb 16, 2018 82.79 82.79 82.79 0 +0.03(+0.04%)
Feb 15, 2018 83.11 83.42 81.78 82.76 1,516,624 +0.09(+0.11%)
Feb 14, 2018 81.24 82.86 81.02 82.67 2,399,575 +0.84(+1.03%)
Feb 13, 2018 81.46 82.14 80.99 81.83 1,332,524 -0.19(-0.23%)
Feb 12, 2018 81.45 82.57 81.24 82.02 2,789,839 +1.25(+1.55%)
Feb 09, 2018 80.70 81.60 78.99 80.77 4,925,807 +1.36(+1.71%)
Feb 08, 2018 81.81 82.31 79.40 79.41 3,150,726 -2.21(-2.71%)
Feb 07, 2018 82.32 84.38 81.59 81.62 3,908,985 -1.06(-1.28%)
Feb 06, 2018 80.24 83.28 79.88 82.68 4,994,543 -0.11(-0.13%)
Feb 05, 2018 85.67 85.68 81.80 82.79 5,481,035 -2.30(-2.70%)
Feb 02, 2018 87.12 87.40 84.90 85.09 6,100,278 -2.77(-3.15%)
Feb 01, 2018 86.93 89.85 86.93 87.86 6,109,773 +3.89(+4.63%)
Jan 31, 2018 85.33 85.53 83.43 83.97 2,901,044 -0.77(-0.91%)
Jan 30, 2018 84.91 85.45 84.52 84.74 2,478,657 -0.85(-0.99%)
Jan 29, 2018 86.21 86.82 85.37 85.59 1,781,072 -0.90(-1.04%)
Jan 26, 2018 85.50 86.51 85.04 86.49 1,863,270 +1.27(+1.49%)
Jan 25, 2018 85.09 85.67 83.93 85.22 2,592,225 +0.72(+0.85%)
Jan 24, 2018 85.60 85.61 84.34 84.50 2,804,157 -0.62(-0.73%)
Jan 23, 2018 83.96 85.32 83.83 85.12 2,393,651 +0.76(+0.90%)
Jan 22, 2018 83.93 84.42 83.51 84.36 2,413,427 +0.41(+0.49%)
Jan 19, 2018 83.90 84.41 83.55 83.95 3,215,005 +0.39(+0.47%)
Jan 18, 2018 83.69 84.00 83.02 83.56 1,998,626 -0.04(-0.05%)
Jan 17, 2018 83.49 83.99 83.28 83.60 1,379,432 +0.25(+0.30%)
Jan 16, 2018 84.44 84.50 82.69 83.35 2,184,409 -0.89(-1.06%)
Jan 12, 2018 84.24 84.24 84.24 0 +0.25(+0.30%)
Jan 11, 2018 82.66 83.99 82.33 83.99 1,897,871 +1.52(+1.84%)
Jan 10, 2018 81.67 82.68 81.32 82.47 2,127,301 +0.49(+0.60%)
Jan 09, 2018 81.87 82.49 80.31 81.98 2,216,041 -0.05(-0.06%)
Jan 08, 2018 81.37 82.30 81.00 82.03 1,818,233 +0.64(+0.79%)
Jan 05, 2018 80.88 81.42 80.25 81.39 2,398,900 +0.62(+0.77%)
Jan 04, 2018 81.69 81.99 80.46 80.77 3,936,423 -0.87(-1.07%)
Jan 03, 2018 79.26 81.67 78.86 81.64 4,255,673 +2.78(+3.53%)
Jan 02, 2018 79.23 79.52 77.51 78.86 2,814,918 -0.15(-0.19%)
Dec 29, 2017 79.01 79.01 79.01 0 +0.85(+1.09%)
Dec 28, 2017 77.57 78.19 77.43 78.16 1,083,189 +0.74(+0.96%)
Dec 27, 2017 77.40 77.68 77.01 77.42 1,135,454 +0.10(+0.13%)
Dec 26, 2017 77.60 77.71 77.21 77.32 676,303 -0.19(-0.25%)
Dec 22, 2017 78.28 78.28 77.51 77.51 1,362,123 -0.59(-0.76%)
Dec 21, 2017 77.48 78.38 77.16 78.10 2,045,829 +0.95(+1.23%)
Dec 20, 2017 77.36 77.54 77.01 77.15 2,319,027 +0.29(+0.38%)
Dec 19, 2017 77.27 77.32 76.74 76.86 1,929,431 -0.20(-0.26%)
Dec 18, 2017 78.11 78.43 76.98 77.06 2,747,431 -0.23(-0.30%)
Dec 15, 2017 76.61 77.78 76.58 77.29 3,503,663 +0.85(+1.11%)
Dec 14, 2017 77.67 77.77 76.41 76.44 1,666,145 -1.13(-1.46%)
Dec 13, 2017 77.96 78.49 77.54 77.57 2,148,054 -0.19(-0.24%)
Dec 12, 2017 77.76 78.45 77.73 77.76 2,162,397 -0.01(-0.01%)
Dec 11, 2017 77.61 78.11 77.11 77.77 2,309,802 +0.48(+0.62%)
Dec 08, 2017 77.29 77.86 77.01 77.29 2,363,727 +0.03(+0.04%)
Dec 07, 2017 75.65 77.47 75.62 77.26 3,538,475 +1.47(+1.94%)
Dec 06, 2017 76.01 76.26 74.90 75.79 2,993,025 +0.84(+1.12%)
Dec 05, 2017 76.37 76.62 74.94 74.95 3,000,553 -1.46(-1.91%)
Dec 04, 2017 78.31 78.43 76.40 76.41 2,329,218 -1.29(-1.66%)
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.