Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Corp Plc
(NY:
ETN
)
324.30
+7.20 (+2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2023
240.54
241.22
239.16
240.07
952,035
+0.07(+0.03%)
Dec 28, 2023
238.75
241.09
237.64
240.00
775,751
-0.07(-0.03%)
Dec 27, 2023
239.28
240.61
239.07
240.07
941,309
+0.61(+0.25%)
Dec 26, 2023
237.99
239.97
237.99
239.46
686,044
+1.56(+0.66%)
Dec 22, 2023
237.16
238.51
236.56
237.90
745,407
+1.35(+0.57%)
Dec 21, 2023
234.98
236.71
233.45
236.55
1,058,071
+3.33(+1.43%)
Dec 20, 2023
237.24
237.84
233.01
233.22
1,439,562
-4.19(-1.76%)
Dec 19, 2023
236.95
238.31
235.91
237.41
1,016,117
+1.02(+0.43%)
Dec 18, 2023
236.97
237.96
235.63
236.39
1,528,696
-0.28(-0.12%)
Dec 15, 2023
233.52
237.74
233.18
236.67
4,383,664
-0.29(-0.12%)
Dec 14, 2023
238.09
239.14
235.13
236.96
2,215,908
+0.91(+0.38%)
Dec 13, 2023
236.72
237.33
233.63
236.05
1,213,681
-0.26(-0.11%)
Dec 12, 2023
234.30
236.88
234.08
236.31
1,262,851
+2.36(+1.01%)
Dec 11, 2023
233.00
235.94
231.97
233.95
1,580,105
+2.36(+1.02%)
Dec 08, 2023
227.47
232.72
227.22
231.59
2,031,058
+4.37(+1.92%)
Dec 07, 2023
227.03
228.62
226.09
227.22
1,402,276
+1.01(+0.44%)
Dec 06, 2023
227.33
231.86
225.92
226.21
1,309,464
+1.32(+0.59%)
Dec 05, 2023
226.71
227.17
223.91
224.90
1,396,972
-2.59(-1.14%)
Dec 04, 2023
227.91
228.61
225.48
227.49
1,597,430
-2.25(-0.98%)
Dec 01, 2023
227.12
231.29
226.89
229.74
1,610,670
+2.76(+1.22%)
Nov 30, 2023
226.23
227.75
225.21
226.98
2,217,005
+1.88(+0.84%)
Nov 29, 2023
226.75
227.87
224.62
225.09
1,436,655
+1.21(+0.54%)
Nov 28, 2023
227.85
228.61
223.82
223.89
1,891,512
-4.18(-1.83%)
Nov 27, 2023
227.57
229.17
226.99
228.07
978,264
+0.06(+0.03%)
Nov 24, 2023
229.02
229.63
227.43
228.01
527,855
-0.19(-0.08%)
Nov 22, 2023
227.17
230.71
226.92
228.19
1,475,258
+1.89(+0.84%)
Nov 21, 2023
225.92
227.00
224.88
226.30
1,573,367
+0.09(+0.04%)
Nov 20, 2023
226.22
226.85
224.56
226.21
2,149,013
-0.88(-0.39%)
Nov 17, 2023
226.01
227.73
225.67
227.09
2,042,644
+1.00(+0.44%)
Nov 16, 2023
225.79
227.54
225.19
226.09
1,638,115
+1.15(+0.51%)
Nov 15, 2023
227.29
228.26
224.53
224.95
2,686,336
-2.44(-1.07%)
Nov 14, 2023
224.41
228.29
223.17
227.39
1,806,957
+5.51(+2.48%)
Nov 13, 2023
220.88
222.33
219.55
221.88
1,426,218
+0.75(+0.34%)
Nov 10, 2023
219.40
221.57
217.23
221.13
1,637,433
+3.43(+1.58%)
Nov 09, 2023
218.81
222.57
216.93
217.70
2,436,530
+0.78(+0.36%)
Nov 08, 2023
216.17
217.81
214.97
216.92
1,513,514
+1.75(+0.82%)
Nov 07, 2023
214.14
217.54
213.36
215.17
1,508,267
-0.59(-0.27%)
Nov 06, 2023
213.85
215.92
211.33
215.75
1,589,179
+1.63(+0.76%)
Nov 03, 2023
218.03
218.85
214.04
214.12
1,858,723
-0.51(-0.24%)
Nov 02, 2023
215.06
218.09
212.62
214.63
2,647,404
+1.32(+0.62%)
Nov 01, 2023
207.85
214.19
207.37
213.31
3,742,868
+6.87(+3.33%)
Oct 31, 2023
198.19
207.40
197.27
206.44
4,845,388
+10.06(+5.12%)
Oct 30, 2023
196.25
197.69
194.73
196.38
2,536,250
+2.45(+1.26%)
Oct 27, 2023
195.05
197.02
192.40
193.93
1,793,680
-1.23(-0.63%)
Oct 26, 2023
194.76
198.73
193.92
195.16
1,712,064
+1.31(+0.68%)
Oct 25, 2023
200.47
201.65
193.69
193.85
1,823,910
-4.38(-2.21%)
Oct 24, 2023
196.08
198.43
194.28
198.22
2,376,905
+4.14(+2.13%)
Oct 23, 2023
192.89
196.40
191.89
194.09
2,779,092
+1.47(+0.76%)
Oct 20, 2023
197.96
198.57
190.46
192.62
4,965,610
-5.88(-2.96%)
Oct 19, 2023
200.67
203.29
197.60
198.49
2,015,588
-2.48(-1.23%)
Oct 18, 2023
205.44
205.44
199.69
200.97
2,538,020
-9.29(-4.42%)
Oct 17, 2023
209.15
211.92
207.33
210.27
1,157,739
+0.14(+0.07%)
Oct 16, 2023
209.58
213.08
207.43
210.13
1,497,379
+3.01(+1.45%)
Oct 13, 2023
213.90
215.90
205.68
207.12
2,675,232
-8.79(-4.07%)
Oct 12, 2023
214.92
218.89
213.82
215.91
2,507,264
+1.57(+0.73%)
Oct 11, 2023
212.73
214.46
211.86
214.34
1,140,098
+2.61(+1.23%)
Oct 10, 2023
211.90
214.69
210.82
211.73
1,756,033
-0.04(-0.02%)
Oct 09, 2023
208.79
211.96
206.84
211.77
1,733,601
+3.07(+1.47%)
Oct 06, 2023
202.55
210.12
201.40
208.70
2,564,980
+6.96(+3.45%)
Oct 05, 2023
207.24
207.65
201.47
201.74
3,004,794
-6.12(-2.94%)
Oct 04, 2023
207.37
208.85
205.09
207.86
1,661,502
+0.29(+0.14%)
Oct 03, 2023
209.21
211.98
205.76
207.57
1,688,853
-1.18(-0.57%)
Oct 02, 2023
211.93
213.09
206.47
208.75
2,003,694
-3.02(-1.43%)
Sep 29, 2023
215.35
215.46
211.22
211.77
1,327,144
-2.23(-1.04%)
Sep 28, 2023
212.12
215.80
211.56
214.00
1,526,500
+1.16(+0.55%)
Sep 27, 2023
211.39
213.74
210.65
212.84
2,047,858
+3.27(+1.56%)
Sep 26, 2023
212.96
213.93
209.12
209.57
1,720,542
-4.80(-2.24%)
Sep 25, 2023
211.16
214.89
214.47
214.37
2,148,458
+3.22(+1.52%)
Sep 22, 2023
208.28
212.66
207.54
211.15
2,083,060
+2.00(+0.95%)
Sep 21, 2023
212.48
212.48
208.64
209.16
1,951,072
-3.97(-1.86%)
Sep 20, 2023
215.90
218.66
212.82
213.13
1,238,146
-1.50(-0.70%)
Sep 19, 2023
216.70
217.41
210.81
214.63
2,569,481
-2.97(-1.36%)
Sep 18, 2023
215.73
220.05
214.88
217.60
2,274,568
+1.50(+0.69%)
Sep 15, 2023
218.13
218.13
213.29
216.10
5,099,683
-4.48(-2.03%)
Sep 14, 2023
221.82
222.85
219.55
220.57
2,283,847
+0.73(+0.33%)
Sep 13, 2023
223.21
224.79
218.31
219.84
5,858,105
-6.44(-2.85%)
Sep 12, 2023
235.24
238.74
224.04
226.28
5,546,127
-10.07(-4.26%)
Sep 11, 2023
234.73
236.45
233.33
236.35
1,550,583
+1.90(+0.81%)
Sep 08, 2023
232.78
234.52
232.21
234.46
1,424,809
+1.31(+0.56%)
Sep 07, 2023
229.16
233.53
228.48
233.15
1,763,670
+3.18(+1.38%)
Sep 06, 2023
227.94
230.89
227.52
229.97
1,711,478
+2.02(+0.89%)
Sep 05, 2023
231.35
231.91
226.91
227.94
1,625,997
-4.07(-1.75%)
Sep 01, 2023
229.80
232.32
229.54
232.01
1,433,460
+3.28(+1.43%)
Aug 31, 2023
228.37
230.59
227.76
228.74
2,055,500
+0.29(+0.13%)
Aug 30, 2023
227.42
228.60
226.34
228.45
1,244,380
+1.99(+0.88%)
Aug 29, 2023
223.50
227.22
223.50
226.46
1,402,080
+1.83(+0.81%)
Aug 28, 2023
222.63
226.09
222.57
224.64
1,622,828
+1.97(+0.89%)
Aug 25, 2023
220.43
223.90
218.08
222.66
2,450,942
+3.32(+1.51%)
Aug 24, 2023
220.23
222.59
219.15
219.34
2,842,771
-0.39(-0.18%)
Aug 23, 2023
216.23
221.21
216.23
219.73
1,770,217
+3.98(+1.85%)
Aug 22, 2023
215.57
216.29
213.81
215.75
1,503,543
+1.54(+0.72%)
Aug 21, 2023
213.95
214.70
211.55
214.21
1,352,453
+1.08(+0.51%)
Aug 18, 2023
211.23
214.73
210.59
213.13
1,740,919
+0.27(+0.13%)
Aug 17, 2023
215.32
216.92
212.34
212.86
1,099,879
-1.70(-0.79%)
Aug 16, 2023
216.46
218.34
214.47
214.56
1,254,365
-1.84(-0.85%)
Aug 15, 2023
216.26
217.09
215.25
216.40
972,479
-1.09(-0.50%)
Aug 14, 2023
215.74
218.58
215.73
217.49
1,283,382
+0.68(+0.31%)
Aug 11, 2023
216.15
218.16
215.51
216.81
1,041,669
+1.42(+0.66%)
Aug 10, 2023
216.08
218.48
214.37
215.39
1,323,358
-0.89(-0.41%)
Aug 09, 2023
218.35
219.00
215.38
216.29
1,763,960
-2.35(-1.08%)
Aug 08, 2023
218.43
219.00
216.39
218.64
1,604,371
-0.88(-0.40%)
Aug 07, 2023
215.78
220.16
215.46
219.52
1,489,084
+5.15(+2.40%)
Aug 04, 2023
216.38
217.73
214.17
214.37
2,058,628
-0.34(-0.16%)
Aug 03, 2023
215.34
217.02
213.27
214.71
2,156,927
-1.75(-0.81%)
Aug 02, 2023
215.68
223.27
214.00
216.46
3,644,111
-0.13(-0.06%)
Aug 01, 2023
209.06
217.48
208.68
216.59
5,081,014
+13.53(+6.66%)
Jul 31, 2023
202.43
203.26
201.01
203.06
2,372,597
+2.00(+0.99%)
Jul 28, 2023
201.66
202.31
200.02
201.06
2,054,068
+1.19(+0.59%)
Jul 27, 2023
202.34
202.34
199.26
199.87
3,404,778
-0.93(-0.46%)
Jul 26, 2023
202.58
203.71
198.65
200.80
2,705,963
-3.21(-1.58%)
Jul 25, 2023
203.31
205.14
202.82
204.02
2,300,973
-1.06(-0.52%)
Jul 24, 2023
206.03
207.37
204.72
205.07
1,669,692
-0.33(-0.16%)
Jul 21, 2023
208.52
209.19
204.48
205.40
2,612,231
-3.19(-1.53%)
Jul 20, 2023
208.55
209.50
207.55
208.59
1,996,554
+1.09(+0.52%)
Jul 19, 2023
206.12
208.87
205.99
207.50
2,544,308
-0.52(-0.25%)
Jul 18, 2023
203.94
208.41
203.70
208.02
2,527,956
+4.33(+2.13%)
Jul 17, 2023
201.11
204.31
199.99
203.69
1,400,928
+2.47(+1.23%)
Jul 14, 2023
201.71
202.09
199.87
201.22
1,099,140
-0.89(-0.44%)
Jul 13, 2023
200.28
202.89
198.96
202.11
1,515,077
+2.41(+1.21%)
Jul 12, 2023
202.74
202.76
199.44
199.69
1,654,700
-1.04(-0.52%)
Jul 11, 2023
199.45
201.41
199.05
200.73
1,788,825
-0.09(-0.04%)
Jul 10, 2023
197.00
200.91
196.75
200.82
1,647,281
+4.55(+2.32%)
Jul 07, 2023
195.08
198.65
194.59
196.27
1,604,421
+0.70(+0.36%)
Jul 06, 2023
195.37
196.56
194.19
195.57
1,883,630
-1.14(-0.58%)
Jul 05, 2023
196.90
198.27
196.07
196.71
1,603,576
-1.71(-0.86%)
Jul 03, 2023
197.55
198.99
196.31
198.42
749,115
-0.46(-0.23%)
Jun 30, 2023
197.61
200.12
196.99
198.88
1,765,049
+2.23(+1.13%)
Jun 29, 2023
193.90
197.52
192.71
196.66
2,499,479
+4.05(+2.10%)
Jun 28, 2023
195.78
195.78
192.01
192.60
2,822,147
-2.87(-1.47%)
Jun 27, 2023
193.94
196.20
193.55
195.47
1,578,175
+1.55(+0.80%)
Jun 26, 2023
192.33
195.75
192.12
193.92
1,218,739
+1.60(+0.83%)
Jun 23, 2023
191.64
193.32
190.84
192.32
2,325,019
-1.13(-0.58%)
Jun 22, 2023
192.77
194.31
191.02
193.44
2,214,172
+0.75(+0.39%)
Jun 21, 2023
191.32
193.56
190.72
192.69
2,525,106
+0.60(+0.31%)
Jun 20, 2023
187.50
192.43
187.17
192.09
2,259,846
+2.94(+1.55%)
Jun 16, 2023
190.66
194.71
188.18
189.15
6,318,962
-5.57(-2.86%)
Jun 15, 2023
190.57
195.31
190.01
194.72
2,312,907
+3.78(+1.98%)
Jun 14, 2023
191.43
192.73
189.81
190.94
1,857,217
-0.78(-0.41%)
Jun 13, 2023
187.20
191.76
186.27
191.72
1,960,120
+4.26(+2.27%)
Jun 12, 2023
185.25
188.00
183.50
187.46
1,451,186
+2.23(+1.20%)
Jun 09, 2023
185.83
186.15
182.96
185.24
1,576,684
-0.51(-0.28%)
Jun 08, 2023
185.37
186.70
182.66
185.75
3,079,981
-0.77(-0.41%)
Jun 07, 2023
181.46
186.64
180.19
186.52
2,652,189
+5.12(+2.82%)
Jun 06, 2023
180.81
183.23
180.35
181.40
1,189,889
-0.17(-0.09%)
Jun 05, 2023
183.58
184.62
181.18
181.57
1,873,712
-2.86(-1.55%)
Jun 02, 2023
179.41
185.31
179.30
184.43
2,795,910
+7.36(+4.16%)
Jun 01, 2023
174.56
178.04
173.36
177.07
2,106,878
+3.11(+1.79%)
May 31, 2023
179.09
179.69
173.58
173.96
3,173,824
-5.84(-3.25%)
May 30, 2023
181.49
182.93
178.42
179.81
2,292,173
-0.64(-0.36%)
May 26, 2023
176.02
181.72
175.62
180.45
4,183,260
+5.45(+3.11%)
May 25, 2023
172.59
175.35
170.77
175.00
3,924,544
+8.68(+5.22%)
May 24, 2023
168.40
168.42
165.49
166.32
1,974,517
-3.15(-1.86%)
May 23, 2023
170.89
172.35
169.10
169.47
1,970,769
-2.79(-1.62%)
May 22, 2023
172.29
174.19
170.24
172.26
1,475,434
+0.03(+0.02%)
May 19, 2023
173.63
175.53
170.18
172.23
1,781,716
-0.46(-0.26%)
May 18, 2023
168.74
173.02
168.52
172.69
2,760,304
+3.57(+2.11%)
May 17, 2023
165.45
169.57
165.35
169.12
2,045,074
+4.54(+2.76%)
May 16, 2023
166.81
166.83
163.42
164.58
2,053,921
-3.47(-2.07%)
May 15, 2023
167.18
169.13
166.57
168.05
1,331,710
+1.32(+0.79%)
May 12, 2023
167.91
168.41
164.88
166.72
902,054
+0.06(+0.04%)
May 11, 2023
166.11
166.83
165.11
166.66
1,158,678
-0.58(-0.35%)
May 10, 2023
169.72
170.31
165.41
167.25
1,451,409
-1.42(-0.84%)
May 09, 2023
167.44
169.12
166.43
168.67
1,112,518
+0.66(+0.39%)
May 08, 2023
169.79
170.06
166.70
168.01
1,695,929
-1.16(-0.68%)
May 05, 2023
167.68
169.77
167.34
169.16
1,936,244
+3.43(+2.07%)
May 04, 2023
168.61
168.64
164.66
165.73
2,149,830
-3.88(-2.29%)
May 03, 2023
172.14
174.06
169.25
169.61
2,236,743
-0.86(-0.50%)
May 02, 2023
166.18
171.23
163.73
170.47
3,816,763
+4.40(+2.65%)
May 01, 2023
164.52
167.68
163.85
166.07
1,823,382
+1.63(+0.99%)
Apr 28, 2023
164.64
165.71
163.59
164.43
2,183,849
-0.84(-0.51%)
Apr 27, 2023
160.48
165.33
159.44
165.27
2,120,681
+5.95(+3.74%)
Apr 26, 2023
159.54
161.09
158.53
159.32
1,558,923
-1.83(-1.14%)
Apr 25, 2023
162.19
165.47
161.00
161.15
2,252,224
-0.01(-0.01%)
Apr 24, 2023
160.14
161.31
160.14
161.16
1,064,577
+0.90(+0.56%)
Apr 21, 2023
160.78
161.16
158.59
160.26
1,063,409
-0.08(-0.05%)
Apr 20, 2023
159.54
161.26
159.36
160.34
1,137,830
-0.43(-0.27%)
Apr 19, 2023
161.19
162.13
158.68
160.77
1,550,562
-0.28(-0.18%)
Apr 18, 2023
161.31
162.97
160.77
161.06
1,646,540
+0.62(+0.39%)
Apr 17, 2023
160.00
161.27
159.46
160.44
1,462,668
+1.22(+0.77%)
Apr 14, 2023
158.99
161.20
158.00
159.22
1,197,598
+1.11(+0.70%)
Apr 13, 2023
158.66
158.93
154.28
158.11
2,720,137
-1.50(-0.94%)
Apr 12, 2023
158.38
161.05
157.91
159.61
2,308,676
+3.37(+2.15%)
Apr 11, 2023
155.44
156.75
154.77
156.25
2,202,742
+1.34(+0.86%)
Apr 10, 2023
153.10
155.33
152.88
154.91
2,745,565
+1.17(+0.76%)
Apr 06, 2023
155.26
156.35
153.21
153.74
2,696,552
-2.18(-1.40%)
Apr 05, 2023
157.95
158.75
154.32
155.92
3,098,897
-3.72(-2.33%)
Apr 04, 2023
167.90
167.90
158.95
159.64
3,355,357
-8.16(-4.86%)
Apr 03, 2023
167.78
169.42
167.06
167.80
1,374,913
-0.79(-0.47%)
Mar 31, 2023
167.50
169.00
166.55
168.59
2,979,456
+2.21(+1.33%)
Mar 30, 2023
166.49
168.04
165.62
166.37
1,728,020
+1.44(+0.87%)
Mar 29, 2023
164.45
165.12
163.07
164.94
1,818,800
+2.01(+1.23%)
Mar 28, 2023
161.32
163.00
161.26
162.93
1,664,153
+1.68(+1.04%)
Mar 27, 2023
162.43
162.51
160.50
161.25
1,921,821
+0.24(+0.15%)
Mar 24, 2023
160.82
161.40
157.66
161.01
2,230,791
-0.89(-0.55%)
Mar 23, 2023
163.45
165.63
160.52
161.90
2,178,453
-1.59(-0.97%)
Mar 22, 2023
164.32
167.81
163.46
163.49
2,249,431
-0.77(-0.47%)
Mar 21, 2023
163.42
164.75
162.93
164.26
1,542,246
+3.33(+2.07%)
Mar 20, 2023
160.17
162.02
159.02
160.93
2,041,810
+3.36(+2.13%)
Mar 17, 2023
160.93
161.30
156.41
157.58
6,098,403
-4.16(-2.57%)
Mar 16, 2023
156.91
162.42
155.37
161.74
3,508,217
+5.03(+3.21%)
Mar 15, 2023
165.45
165.54
155.36
156.71
4,600,053
-12.36(-7.31%)
Mar 14, 2023
169.43
170.60
166.61
169.07
2,502,485
+2.62(+1.57%)
Mar 13, 2023
165.19
168.77
163.96
166.45
2,376,115
-1.11(-0.66%)
Mar 10, 2023
171.84
171.87
167.14
167.56
2,799,194
-4.01(-2.33%)
Mar 09, 2023
175.40
175.40
171.06
171.57
2,046,872
-2.79(-1.60%)
Mar 08, 2023
172.92
174.60
172.31
174.36
2,007,725
+1.68(+0.97%)
Mar 07, 2023
174.22
174.30
172.04
172.68
1,631,966
-1.62(-0.93%)
Mar 06, 2023
174.86
175.88
174.00
174.30
1,408,711
-0.39(-0.23%)
Mar 03, 2023
172.67
174.81
171.14
174.70
1,571,724
+3.21(+1.87%)
Mar 02, 2023
169.21
171.78
168.33
171.49
1,472,992
+1.29(+0.76%)
Mar 01, 2023
170.86
172.17
169.78
170.20
1,712,432
-1.08(-0.63%)
Feb 28, 2023
170.35
171.74
169.85
171.27
2,337,383
+0.54(+0.32%)
Feb 27, 2023
170.90
171.58
169.79
170.74
1,969,062
+1.11(+0.65%)
Feb 24, 2023
166.85
169.67
166.45
169.63
1,744,521
+0.46(+0.27%)
Feb 23, 2023
168.98
169.55
166.45
169.17
1,313,953
+1.44(+0.86%)
Feb 22, 2023
167.65
169.53
166.86
167.73
1,588,597
+0.54(+0.32%)
Feb 21, 2023
170.09
170.97
166.40
167.19
1,515,652
-4.39(-2.56%)
Feb 17, 2023
170.36
172.51
169.32
171.58
1,718,636
+1.11(+0.65%)
Feb 16, 2023
168.64
171.15
167.65
170.47
1,529,500
+0.35(+0.21%)
Feb 15, 2023
168.84
170.21
168.07
170.12
1,059,706
+0.76(+0.45%)
Feb 14, 2023
169.72
171.38
167.68
169.35
1,271,336
-1.32(-0.77%)
Feb 13, 2023
167.96
171.94
167.84
170.68
2,554,963
+3.34(+1.99%)
Feb 10, 2023
164.30
167.59
163.42
167.34
2,304,228
+3.56(+2.18%)
Feb 09, 2023
165.85
167.23
163.49
163.77
3,343,525
-1.58(-0.95%)
Feb 08, 2023
159.23
166.81
158.70
165.35
4,021,704
+4.30(+2.67%)
Feb 07, 2023
157.91
161.35
157.91
161.05
2,269,806
+2.09(+1.32%)
Feb 06, 2023
158.04
159.61
157.73
158.96
1,717,744
-0.87(-0.54%)
Feb 03, 2023
157.83
160.33
157.36
159.83
1,790,610
+1.25(+0.79%)
Feb 02, 2023
160.88
161.32
157.69
158.57
2,694,209
-1.35(-0.84%)
Feb 01, 2023
158.32
161.29
157.53
159.93
1,795,362
+1.11(+0.70%)
Jan 31, 2023
158.43
159.08
155.75
158.82
2,192,716
+1.31(+0.83%)
Jan 30, 2023
157.65
159.21
157.27
157.51
1,182,392
-1.34(-0.84%)
Jan 27, 2023
157.15
159.95
156.77
158.85
1,311,083
+1.31(+0.83%)
Jan 26, 2023
157.14
158.18
155.13
157.54
1,392,173
+1.72(+1.11%)
Jan 25, 2023
156.78
156.78
152.82
155.81
1,369,750
-2.50(-1.58%)
Jan 24, 2023
155.93
159.12
153.33
158.31
1,623,790
+2.71(+1.74%)
Jan 23, 2023
152.56
155.99
151.71
155.60
1,546,148
+3.34(+2.19%)
Jan 20, 2023
149.34
152.35
147.71
152.26
1,989,331
+3.57(+2.40%)
Jan 19, 2023
153.10
153.64
148.41
148.69
3,065,991
-5.55(-3.60%)
Jan 18, 2023
159.48
159.81
154.02
154.24
1,774,072
-4.78(-3.00%)
Jan 17, 2023
160.93
161.38
158.68
159.01
1,862,206
-2.00(-1.24%)
Jan 13, 2023
160.52
161.66
159.77
161.01
1,623,885
-0.25(-0.16%)
Jan 12, 2023
162.18
163.02
160.86
161.27
1,691,456
+0.61(+0.38%)
Jan 11, 2023
157.53
160.75
157.11
160.66
1,590,710
+3.60(+2.29%)
Jan 10, 2023
157.62
158.68
156.69
157.06
1,745,828
-0.46(-0.29%)
Jan 09, 2023
158.12
160.84
157.24
157.52
1,262,263
-0.22(-0.14%)
Jan 06, 2023
155.72
158.84
154.46
157.73
1,769,498
+3.82(+2.48%)
Jan 05, 2023
154.60
155.48
152.97
153.91
1,526,598
-1.59(-1.02%)
Jan 04, 2023
156.04
156.22
153.47
155.50
1,426,202
+1.05(+0.68%)
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
.