Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Corp Plc (NY: ETN )

330.57 -2.69 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 86.94 86.96 84.70 86.00 1,801,975 -1.23(-1.41%)
Jul 30, 2020 88.01 88.01 86.24 87.23 1,511,939 -2.24(-2.51%)
Jul 29, 2020 88.24 90.07 86.66 89.48 2,126,824 +3.28(+3.80%)
Jul 28, 2020 87.51 87.90 86.16 86.20 1,487,800 -1.75(-1.98%)
Jul 27, 2020 86.24 88.10 85.50 87.94 1,369,940 +1.50(+1.73%)
Jul 24, 2020 86.78 87.27 85.93 86.45 1,087,292 -0.20(-0.23%)
Jul 23, 2020 86.84 87.12 86.24 86.65 1,299,901 -0.13(-0.15%)
Jul 22, 2020 86.03 87.20 86.00 86.78 978,614 +0.38(+0.44%)
Jul 21, 2020 86.25 87.36 85.88 86.40 1,411,360 +0.72(+0.84%)
Jul 20, 2020 86.85 86.95 85.36 85.68 1,536,747 -1.65(-1.89%)
Jul 17, 2020 86.94 87.96 86.47 87.33 1,940,039 +0.93(+1.08%)
Jul 16, 2020 85.83 87.49 85.47 86.40 1,512,901 +0.15(+0.17%)
Jul 15, 2020 85.24 86.66 84.28 86.25 2,936,204 +2.52(+3.01%)
Jul 14, 2020 80.82 84.02 80.11 83.73 2,405,777 +2.99(+3.71%)
Jul 13, 2020 80.35 82.34 80.00 80.74 1,686,055 +0.91(+1.15%)
Jul 10, 2020 79.29 79.88 78.38 79.83 1,494,445 +0.74(+0.93%)
Jul 09, 2020 80.44 80.82 78.54 79.09 2,309,117 -1.57(-1.95%)
Jul 08, 2020 80.92 81.62 79.92 80.66 1,691,185 -0.06(-0.07%)
Jul 07, 2020 81.61 81.80 80.45 80.71 1,623,741 -1.37(-1.67%)
Jul 06, 2020 82.95 83.25 81.45 82.08 1,642,050 +0.59(+0.73%)
Jul 02, 2020 81.93 83.10 81.35 81.49 1,719,245 +1.05(+1.31%)
Jul 01, 2020 81.18 81.54 79.91 80.44 2,364,055 -0.35(-0.43%)
Jun 30, 2020 79.85 81.20 79.53 80.79 2,068,350 +0.53(+0.66%)
Jun 29, 2020 79.73 81.03 79.19 80.26 1,830,860 +1.30(+1.65%)
Jun 26, 2020 78.72 79.38 78.19 78.96 4,002,224 +0.03(+0.04%)
Jun 25, 2020 77.18 79.09 76.13 78.93 2,709,267 +1.35(+1.74%)
Jun 24, 2020 79.71 79.84 77.46 77.58 2,708,099 -2.87(-3.57%)
Jun 23, 2020 81.27 81.46 80.43 80.45 1,993,968 +0.04(+0.05%)
Jun 22, 2020 81.96 81.96 79.82 80.42 2,815,707 -2.09(-2.53%)
Jun 19, 2020 82.63 82.63 80.16 82.50 7,093,987 +1.67(+2.07%)
Jun 18, 2020 81.36 82.03 80.49 80.83 2,092,119 -1.21(-1.47%)
Jun 17, 2020 82.77 82.77 80.95 82.04 2,195,430 -0.09(-0.11%)
Jun 16, 2020 83.12 84.01 80.57 82.13 2,166,107 +2.08(+2.60%)
Jun 15, 2020 76.95 81.14 76.63 80.06 2,871,313 +0.63(+0.79%)
Jun 12, 2020 81.68 81.88 77.53 79.43 1,936,141 +0.81(+1.03%)
Jun 11, 2020 81.41 81.65 78.47 78.62 2,241,292 -6.33(-7.45%)
Jun 10, 2020 87.73 88.12 84.94 84.94 2,191,307 -3.18(-3.61%)
Jun 09, 2020 86.69 89.11 86.12 88.12 2,447,972 -0.23(-0.26%)
Jun 08, 2020 87.51 88.94 87.42 88.35 2,787,432 +0.22(+0.25%)
Jun 05, 2020 89.20 90.93 87.88 88.13 3,679,643 +3.18(+3.74%)
Jun 04, 2020 81.70 85.00 81.21 84.95 3,323,921 +2.46(+2.98%)
Jun 03, 2020 80.25 82.70 80.02 82.50 1,970,225 +3.43(+4.33%)
Jun 02, 2020 78.63 79.07 77.79 79.07 1,884,288 +0.89(+1.13%)
Jun 01, 2020 78.19 78.83 77.74 78.18 1,715,388 -0.22(-0.28%)
May 29, 2020 77.86 78.64 76.70 78.40 3,640,118 -0.21(-0.27%)
May 28, 2020 80.31 80.44 78.16 78.62 3,780,407 -1.06(-1.33%)
May 27, 2020 77.83 79.85 77.49 79.68 3,455,307 +4.03(+5.32%)
May 26, 2020 74.09 76.14 74.04 75.65 2,905,403 +3.00(+4.13%)
May 22, 2020 72.41 72.73 71.16 72.65 1,932,134 +0.35(+0.49%)
May 21, 2020 71.70 72.65 71.54 72.30 2,306,549 +0.33(+0.46%)
May 20, 2020 71.74 72.60 70.70 71.97 2,062,947 +1.47(+2.08%)
May 19, 2020 71.82 72.46 70.43 70.50 2,551,383 -1.78(-2.47%)
May 18, 2020 71.11 72.96 70.78 72.28 2,075,256 +4.21(+6.19%)
May 15, 2020 68.54 69.46 67.53 68.07 2,881,580 -1.11(-1.60%)
May 14, 2020 66.41 69.25 65.14 69.18 2,960,566 +0.96(+1.41%)
May 13, 2020 70.58 70.74 67.47 68.22 2,530,309 -2.64(-3.73%)
May 12, 2020 74.53 75.09 70.69 70.86 2,182,146 -3.31(-4.46%)
May 11, 2020 74.50 74.82 73.35 74.17 1,953,222 -1.07(-1.42%)
May 08, 2020 74.55 75.38 74.18 75.24 1,699,965 +1.82(+2.48%)
May 07, 2020 74.34 74.62 73.06 73.42 2,426,025 +0.31(+0.43%)
May 06, 2020 73.89 74.69 73.11 73.11 1,995,544 -0.81(-1.09%)
May 05, 2020 74.14 75.34 73.64 73.91 2,470,634 +1.35(+1.87%)
May 04, 2020 73.61 74.23 71.44 72.56 3,104,400 -2.52(-3.35%)
May 01, 2020 75.01 75.83 73.06 75.08 2,739,119 -1.31(-1.71%)
Apr 30, 2020 78.04 78.20 75.63 76.38 3,933,112 -2.09(-2.66%)
Apr 29, 2020 77.75 79.38 77.12 78.47 2,802,316 +2.45(+3.23%)
Apr 28, 2020 77.33 78.17 75.59 76.02 2,458,729 +0.51(+0.68%)
Apr 27, 2020 72.53 76.14 72.53 75.51 2,177,872 +3.37(+4.67%)
Apr 24, 2020 72.25 72.62 71.08 72.14 2,279,228 +0.65(+0.91%)
Apr 23, 2020 72.07 73.45 71.38 71.49 2,502,430 +0.46(+0.64%)
Apr 22, 2020 72.19 72.89 70.90 71.03 2,885,221 +0.68(+0.96%)
Apr 21, 2020 70.17 71.22 69.34 70.36 2,623,937 -0.90(-1.26%)
Apr 20, 2020 70.92 72.68 70.17 71.25 2,383,847 -1.25(-1.73%)
Apr 17, 2020 71.88 73.99 71.46 72.51 2,679,214 +3.15(+4.54%)
Apr 16, 2020 69.16 69.74 68.01 69.36 3,236,312 +0.07(+0.11%)
Apr 15, 2020 71.13 71.36 68.97 69.29 2,230,621 -3.75(-5.14%)
Apr 14, 2020 73.65 74.32 71.98 73.04 2,124,455 +1.33(+1.85%)
Apr 13, 2020 72.63 73.12 70.20 71.71 2,446,705 -2.79(-3.75%)
Apr 09, 2020 73.81 77.61 73.64 74.50 4,888,699 +1.19(+1.62%)
Apr 08, 2020 70.66 73.82 69.64 73.31 3,577,691 +3.64(+5.23%)
Apr 07, 2020 74.25 75.24 69.46 69.67 3,686,224 -1.13(-1.60%)
Apr 06, 2020 68.80 71.25 68.73 70.80 3,398,916 +5.63(+8.63%)
Apr 03, 2020 67.80 67.80 64.35 65.18 2,849,418 -2.14(-3.18%)
Apr 02, 2020 66.27 68.69 65.48 67.32 3,457,100 +0.41(+0.62%)
Apr 01, 2020 66.39 67.73 65.07 66.91 4,120,830 -4.16(-5.86%)
Mar 31, 2020 71.05 72.30 69.40 71.07 6,166,737 -0.58(-0.80%)
Mar 30, 2020 68.08 72.00 67.69 71.65 3,141,088 +3.46(+5.07%)
Mar 27, 2020 66.81 69.99 65.79 68.19 2,865,488 -3.39(-4.74%)
Mar 26, 2020 69.79 72.23 67.53 71.58 3,359,731 +3.34(+4.89%)
Mar 25, 2020 65.95 72.55 63.50 68.24 5,749,018 +3.10(+4.76%)
Mar 24, 2020 56.39 66.24 55.95 65.14 5,636,208 +12.29(+23.26%)
Mar 23, 2020 58.39 58.83 51.61 52.85 6,665,239 -6.55(-11.03%)
Mar 20, 2020 67.57 67.57 58.98 59.40 4,963,799 -6.88(-10.38%)
Mar 19, 2020 60.43 66.49 56.81 66.28 5,027,434 +3.32(+5.27%)
Mar 18, 2020 62.32 63.52 53.72 62.96 6,323,747 -4.50(-6.67%)
Mar 17, 2020 70.35 71.33 64.29 67.46 6,311,885 -1.45(-2.10%)
Mar 16, 2020 69.35 74.35 68.49 68.90 5,274,854 -9.37(-11.97%)
Mar 13, 2020 73.93 79.62 71.53 78.27 6,244,321 +8.82(+12.70%)
Mar 12, 2020 71.58 73.63 68.62 69.45 6,356,536 -7.06(-9.23%)
Mar 11, 2020 78.36 79.35 75.37 76.51 4,876,965 -4.25(-5.27%)
Mar 10, 2020 78.20 81.18 76.75 80.77 5,484,769 +5.38(+7.13%)
Mar 09, 2020 77.31 78.42 70.74 75.39 5,740,500 -8.74(-10.39%)
Mar 06, 2020 81.90 85.18 81.69 84.13 5,248,834 -0.81(-0.95%)
Mar 05, 2020 86.08 87.42 84.63 84.94 4,389,129 -4.04(-4.55%)
Mar 04, 2020 85.89 89.05 85.64 88.98 4,707,384 +4.78(+5.68%)
Mar 03, 2020 87.30 90.02 83.88 84.20 5,639,845 -2.57(-2.96%)
Mar 02, 2020 82.98 86.83 82.53 86.77 5,720,884 +4.50(+5.47%)
Feb 28, 2020 82.36 83.52 80.78 82.27 7,487,307 -2.29(-2.70%)
Feb 27, 2020 85.55 87.63 84.00 84.56 6,115,948 -3.03(-3.46%)
Feb 26, 2020 89.68 90.45 87.59 87.59 4,530,567 -1.48(-1.66%)
Feb 25, 2020 92.46 92.92 88.96 89.06 4,565,283 -3.12(-3.38%)
Feb 24, 2020 92.20 93.09 91.70 92.18 4,606,779 -2.97(-3.13%)
Feb 21, 2020 94.52 95.35 94.14 95.16 2,718,918 -0.15(-0.16%)
Feb 20, 2020 94.55 95.93 94.40 95.31 1,935,994 +0.72(+0.76%)
Feb 19, 2020 94.77 95.20 94.46 94.60 2,065,409 -0.15(-0.15%)
Feb 18, 2020 94.34 94.89 93.88 94.74 2,534,448 +0.83(+0.89%)
Feb 14, 2020 93.37 93.95 92.96 93.91 2,196,460 +0.60(+0.64%)
Feb 13, 2020 93.78 94.30 93.24 93.31 2,271,005 -1.03(-1.10%)
Feb 12, 2020 94.77 95.19 94.13 94.34 2,212,283 +0.45(+0.48%)
Feb 11, 2020 93.79 94.67 93.42 93.89 2,736,082 +0.56(+0.60%)
Feb 10, 2020 92.36 93.34 92.05 93.33 2,249,092 +0.86(+0.93%)
Feb 07, 2020 92.41 93.35 91.71 92.46 3,378,550 -0.47(-0.51%)
Feb 06, 2020 93.86 93.86 92.37 92.94 2,765,415 +0.13(+0.14%)
Feb 05, 2020 92.79 93.60 92.21 92.81 3,682,383 +1.30(+1.42%)
Feb 04, 2020 88.85 92.08 88.75 91.51 5,221,691 +4.92(+5.68%)
Feb 03, 2020 86.21 87.79 86.11 86.60 3,027,047 +0.92(+1.08%)
Jan 31, 2020 87.40 87.84 85.27 85.67 5,184,657 -2.50(-2.84%)
Jan 30, 2020 86.71 88.34 86.60 88.17 2,955,794 +0.33(+0.37%)
Jan 29, 2020 87.85 88.40 87.17 87.85 2,324,627 +0.54(+0.62%)
Jan 28, 2020 86.01 87.98 85.86 87.30 3,742,825 +1.48(+1.72%)
Jan 27, 2020 86.03 86.29 85.21 85.83 2,419,575 -2.00(-2.27%)
Jan 24, 2020 89.11 89.15 87.45 87.82 2,895,680 -0.96(-1.08%)
Jan 23, 2020 87.36 88.85 86.52 88.78 3,397,704 +0.67(+0.76%)
Jan 22, 2020 89.16 90.52 87.59 88.11 6,179,674 +2.39(+2.79%)
Jan 21, 2020 86.47 86.60 85.54 85.72 3,865,249 -1.05(-1.21%)
Jan 17, 2020 85.96 87.01 85.81 86.77 3,284,491 +0.78(+0.91%)
Jan 16, 2020 85.89 86.01 85.23 85.99 1,849,235 +0.83(+0.98%)
Jan 15, 2020 84.84 85.51 84.65 85.15 2,925,664 -0.18(-0.21%)
Jan 14, 2020 86.20 86.32 85.24 85.34 2,591,239 -0.69(-0.80%)
Jan 13, 2020 85.82 86.18 85.47 86.03 1,806,525 -0.11(-0.13%)
Jan 10, 2020 86.62 86.71 85.88 86.13 2,440,266 -0.19(-0.22%)
Jan 09, 2020 86.71 86.73 85.99 86.32 3,018,013 +0.05(+0.06%)
Jan 08, 2020 86.01 86.66 85.84 86.27 2,735,229 +0.26(+0.31%)
Jan 07, 2020 85.39 86.15 85.25 86.01 2,902,695 -0.45(-0.52%)
Jan 06, 2020 85.74 86.54 85.49 86.46 4,041,556 +0.16(+0.19%)
Jan 03, 2020 85.45 86.37 84.98 86.30 1,717,780 -0.64(-0.74%)
Jan 02, 2020 86.37 86.95 85.46 86.94 2,625,293 +1.04(+1.21%)
Dec 31, 2019 85.95 86.42 85.62 85.90 1,612,031 -0.19(-0.22%)
Dec 30, 2019 86.11 86.59 85.75 86.09 1,600,964 -0.05(-0.06%)
Dec 27, 2019 86.46 86.51 86.00 86.14 1,107,437 -0.05(-0.05%)
Dec 26, 2019 85.84 86.20 85.48 86.19 1,394,470 +0.51(+0.59%)
Dec 24, 2019 86.48 86.48 85.52 85.68 732,410 -0.59(-0.68%)
Dec 23, 2019 85.90 86.41 85.39 86.27 2,571,927 +0.66(+0.77%)
Dec 20, 2019 86.14 86.57 85.32 85.61 5,784,413 +0.15(+0.17%)
Dec 19, 2019 85.72 85.93 85.13 85.46 3,325,466 -0.17(-0.20%)
Dec 18, 2019 85.44 85.68 84.74 85.64 2,214,614 +0.18(+0.21%)
Dec 17, 2019 85.85 86.12 85.38 85.45 1,867,545 +0.14(+0.16%)
Dec 16, 2019 85.29 86.00 85.15 85.32 2,085,726 +0.44(+0.51%)
Dec 13, 2019 85.42 86.12 84.53 84.88 2,034,364 -0.77(-0.90%)
Dec 12, 2019 84.79 85.83 84.40 85.65 3,016,007 +0.96(+1.14%)
Dec 11, 2019 84.42 84.79 83.58 84.69 2,354,207 +0.64(+0.77%)
Dec 10, 2019 84.12 84.67 83.60 84.05 1,735,790 -0.07(-0.09%)
Dec 09, 2019 84.26 84.38 83.89 84.12 3,712,641 -0.29(-0.34%)
Dec 06, 2019 84.65 85.03 83.95 84.41 1,722,632 +1.11(+1.33%)
Dec 05, 2019 83.36 83.41 82.46 83.30 3,289,081 +0.67(+0.81%)
Dec 04, 2019 82.40 84.01 82.40 82.63 3,123,478 -0.25(-0.31%)
Dec 03, 2019 82.49 83.24 81.94 82.89 3,207,252 -0.53(-0.63%)
Dec 02, 2019 84.32 84.68 83.38 83.41 2,632,989 -0.47(-0.56%)
Nov 29, 2019 84.31 84.31 83.69 83.89 1,138,423 -0.45(-0.54%)
Nov 27, 2019 84.04 84.45 83.29 84.34 1,629,123 +0.27(+0.33%)
Nov 26, 2019 83.40 84.13 83.16 84.06 2,768,068 +0.50(+0.59%)
Nov 25, 2019 82.86 83.91 82.26 83.57 4,367,891 +1.28(+1.55%)
Nov 22, 2019 82.23 82.59 81.84 82.29 1,821,984 +0.53(+0.64%)
Nov 21, 2019 81.60 81.79 81.04 81.76 1,775,268 +0.31(+0.38%)
Nov 20, 2019 81.53 81.83 80.85 81.45 2,046,302 -0.35(-0.43%)
Nov 19, 2019 82.28 82.40 81.50 81.81 3,168,959 -0.47(-0.57%)
Nov 18, 2019 82.44 83.13 81.80 82.28 2,543,694 -0.96(-1.15%)
Nov 15, 2019 83.16 83.58 82.85 83.24 2,110,560 +0.82(+0.99%)
Nov 14, 2019 82.17 82.69 82.06 82.43 1,286,582 +0.10(+0.12%)
Nov 13, 2019 82.96 83.30 82.14 82.33 2,352,360 -1.42(-1.70%)
Nov 12, 2019 83.07 84.30 83.01 83.75 3,969,943 +0.43(+0.51%)
Nov 11, 2019 82.51 83.43 82.51 83.32 1,224,039 -0.31(-0.37%)
Nov 08, 2019 82.23 83.77 82.04 83.63 2,184,331 +1.20(+1.45%)
Nov 07, 2019 83.33 83.57 82.23 82.43 2,079,585 -0.27(-0.33%)
Nov 06, 2019 82.30 82.72 81.63 82.71 2,312,844 +0.51(+0.62%)
Nov 05, 2019 82.41 83.11 81.52 82.20 2,472,393 -0.47(-0.57%)
Nov 04, 2019 81.16 82.71 80.88 82.67 2,755,631 +2.31(+2.88%)
Nov 01, 2019 79.45 80.38 78.80 80.36 2,481,176 +1.36(+1.72%)
Oct 31, 2019 79.27 79.39 77.93 79.00 2,153,994 -0.39(-0.49%)
Oct 30, 2019 80.04 80.04 78.46 79.39 2,586,761 -0.64(-0.80%)
Oct 29, 2019 77.80 80.47 77.03 80.03 3,948,354 +1.57(+1.99%)
Oct 28, 2019 77.80 78.83 77.80 78.46 3,608,797 +1.44(+1.87%)
Oct 25, 2019 76.33 77.28 75.81 77.02 2,315,879 +1.23(+1.63%)
Oct 24, 2019 76.45 76.62 75.45 75.79 1,720,941 -0.37(-0.48%)
Oct 23, 2019 76.24 76.39 75.58 76.16 1,721,896 -0.05(-0.07%)
Oct 22, 2019 75.30 76.61 74.83 76.21 1,856,247 +1.10(+1.46%)
Oct 21, 2019 74.66 75.60 74.63 75.11 2,084,701 +0.85(+1.14%)
Oct 18, 2019 73.29 74.58 73.22 74.27 2,202,936 +1.03(+1.41%)
Oct 17, 2019 73.58 74.23 72.90 73.23 5,327,502 +0.31(+0.42%)
Oct 16, 2019 72.69 74.55 72.69 72.93 2,884,199 -0.94(-1.28%)
Oct 15, 2019 72.76 74.21 72.06 73.87 2,136,803 +1.13(+1.56%)
Oct 14, 2019 72.78 73.11 72.33 72.74 1,775,101 -0.45(-0.61%)
Oct 11, 2019 72.16 74.49 72.06 73.19 3,024,771 +2.48(+3.51%)
Oct 10, 2019 69.85 71.25 69.72 70.71 2,105,036 +1.09(+1.56%)
Oct 09, 2019 68.99 69.87 68.47 69.62 2,474,533 +1.03(+1.50%)
Oct 08, 2019 69.61 69.62 68.55 68.59 1,965,307 -1.84(-2.62%)
Oct 07, 2019 71.18 71.56 70.25 70.44 2,162,643 -0.92(-1.29%)
Oct 04, 2019 70.65 71.44 70.55 71.35 1,710,924 +0.76(+1.08%)
Oct 03, 2019 69.78 70.75 68.75 70.59 1,743,429 +0.64(+0.91%)
Oct 02, 2019 71.68 71.68 69.14 69.95 3,194,276 -2.73(-3.76%)
Oct 01, 2019 75.49 75.61 72.33 72.69 2,017,263 -2.11(-2.83%)
Sep 30, 2019 74.67 75.17 74.46 74.80 1,947,887 +0.13(+0.17%)
Sep 27, 2019 74.57 74.93 73.57 74.67 1,671,683 +0.47(+0.63%)
Sep 26, 2019 74.33 74.51 73.76 74.21 2,122,293 -0.16(-0.22%)
Sep 25, 2019 73.80 74.83 73.58 74.37 2,654,515 +0.31(+0.43%)
Sep 24, 2019 75.69 75.82 73.58 74.05 3,123,281 -1.43(-1.89%)
Sep 23, 2019 74.64 75.95 74.40 75.48 2,634,461 +0.31(+0.41%)
Sep 20, 2019 76.28 76.74 75.11 75.18 3,406,397 -0.85(-1.11%)
Sep 19, 2019 76.77 77.11 75.91 76.02 2,059,243 -0.42(-0.55%)
Sep 18, 2019 76.85 77.24 75.61 76.45 2,819,477 -1.01(-1.30%)
Sep 17, 2019 76.95 77.55 76.51 77.45 1,673,491 -0.32(-0.42%)
Sep 16, 2019 78.24 78.26 77.24 77.78 1,737,991 -0.91(-1.15%)
Sep 13, 2019 79.08 80.12 78.39 78.69 3,530,011 +0.15(+0.19%)
Sep 12, 2019 79.17 79.25 77.99 78.53 2,590,411 -0.66(-0.83%)
Sep 11, 2019 78.16 79.23 77.20 79.19 2,222,475 +1.07(+1.37%)
Sep 10, 2019 76.46 78.14 76.46 78.12 3,657,649 +1.79(+2.35%)
Sep 09, 2019 75.40 76.40 75.11 76.33 2,284,675 +1.44(+1.92%)
Sep 06, 2019 73.75 75.11 73.50 74.89 2,205,382 +1.17(+1.59%)
Sep 05, 2019 72.35 74.14 72.22 73.72 2,494,031 +2.50(+3.51%)
Sep 04, 2019 71.34 71.75 70.99 71.22 1,845,395 +0.61(+0.87%)
Sep 03, 2019 71.53 71.61 69.82 70.61 3,921,463 -2.01(-2.76%)
Aug 30, 2019 72.36 73.12 72.23 72.61 3,018,768 +0.97(+1.36%)
Aug 29, 2019 71.02 71.77 70.89 71.64 1,830,810 +1.59(+2.27%)
Aug 28, 2019 68.82 70.16 68.48 70.05 1,497,369 +0.91(+1.31%)
Aug 27, 2019 69.65 69.65 68.81 69.14 2,060,939 +0.03(+0.04%)
Aug 26, 2019 69.41 69.63 68.41 69.11 1,856,489 +0.22(+0.31%)
Aug 23, 2019 70.07 70.32 68.45 68.90 4,805,285 -1.60(-2.27%)
Aug 22, 2019 71.05 71.14 69.92 70.50 1,813,691 -0.25(-0.36%)
Aug 21, 2019 71.30 71.34 70.40 70.75 1,648,593 +0.44(+0.63%)
Aug 20, 2019 71.07 71.07 70.15 70.31 1,789,746 -0.88(-1.24%)
Aug 19, 2019 70.99 71.39 70.56 71.19 2,399,597 +1.64(+2.35%)
Aug 16, 2019 68.70 69.88 68.64 69.55 1,839,874 +1.27(+1.86%)
Aug 15, 2019 67.72 68.43 67.34 68.29 2,756,399 +0.65(+0.96%)
Aug 14, 2019 69.81 70.12 67.42 67.64 5,731,322 -3.80(-5.31%)
Aug 13, 2019 70.18 72.30 69.82 71.44 2,611,658 +1.31(+1.87%)
Aug 12, 2019 70.66 70.92 69.96 70.12 2,312,078 -0.97(-1.37%)
Aug 09, 2019 71.34 71.70 70.40 71.09 2,654,817 -0.66(-0.92%)
Aug 08, 2019 70.81 71.98 70.81 71.75 2,088,819 +1.50(+2.14%)
Aug 07, 2019 69.86 70.58 68.66 70.25 3,579,894 -0.72(-1.01%)
Aug 06, 2019 70.42 71.14 69.36 70.97 2,672,719 +1.85(+2.68%)
Aug 05, 2019 70.09 70.19 68.78 69.11 3,444,393 -2.22(-3.11%)
Aug 02, 2019 71.58 71.99 71.05 71.34 2,982,974 -0.60(-0.84%)
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.