Eaton Corp Plc (NY: ETN )

312.68 -1.72 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 154.78 155.62 152.68 154.45 1,210,662 +0.78(+0.51%)
Dec 30, 2022 153.66 154.16 152.37 153.67 844,450 -0.39(-0.25%)
Dec 29, 2022 153.78 154.86 153.34 154.06 893,503 +1.57(+1.03%)
Dec 28, 2022 154.31 154.85 152.26 152.50 740,159 -1.56(-1.01%)
Dec 27, 2022 154.11 154.97 153.16 154.05 1,366,185 +0.53(+0.34%)
Dec 23, 2022 152.41 153.73 151.98 153.52 927,355 +0.68(+0.44%)
Dec 22, 2022 153.68 153.92 150.42 152.85 1,148,868 -1.97(-1.27%)
Dec 21, 2022 153.98 155.13 153.43 154.81 1,359,515 +2.16(+1.42%)
Dec 20, 2022 151.33 153.06 150.56 152.65 1,471,926 +1.38(+0.91%)
Dec 19, 2022 151.42 153.39 150.83 151.27 1,497,302 +0.00(+0.00%)
Dec 16, 2022 150.27 151.84 148.42 151.27 3,450,469 -0.86(-0.57%)
Dec 15, 2022 155.61 156.09 151.60 152.13 1,932,790 -5.85(-3.71%)
Dec 14, 2022 160.21 161.11 157.37 157.99 1,650,639 -2.23(-1.39%)
Dec 13, 2022 161.55 161.87 158.36 160.22 2,082,403 +2.75(+1.75%)
Dec 12, 2022 155.09 157.63 154.57 157.47 1,550,383 +2.50(+1.61%)
Dec 09, 2022 155.71 156.10 155.71 154.97 1,091,770 -0.46(-0.30%)
Dec 08, 2022 154.59 155.54 153.99 155.43 1,351,421 +1.45(+0.94%)
Dec 07, 2022 153.81 155.11 153.32 153.98 1,836,385 -0.53(-0.34%)
Dec 06, 2022 156.26 156.80 153.06 154.51 1,601,182 -2.50(-1.59%)
Dec 05, 2022 157.83 158.40 156.39 157.01 1,340,987 -2.89(-1.81%)
Dec 02, 2022 157.69 160.15 155.74 159.90 1,901,394 -0.05(-0.03%)
Dec 01, 2022 160.47 161.47 157.74 159.95 1,518,597 -0.09(-0.05%)
Nov 30, 2022 158.33 160.28 155.74 160.03 2,847,971 +1.27(+0.80%)
Nov 29, 2022 158.68 159.57 157.75 158.76 1,096,299 -0.39(-0.25%)
Nov 28, 2022 161.25 162.28 158.50 159.15 1,759,842 -3.49(-2.14%)
Nov 25, 2022 162.93 163.72 162.31 162.64 642,338 +0.73(+0.45%)
Nov 23, 2022 163.51 164.01 161.54 161.90 1,431,566 -1.10(-0.67%)
Nov 22, 2022 161.80 163.34 161.28 163.00 1,602,435 +1.89(+1.17%)
Nov 21, 2022 161.40 162.47 160.62 161.11 1,253,325 -0.45(-0.28%)
Nov 18, 2022 160.84 161.67 159.08 161.56 1,909,988 +2.33(+1.46%)
Nov 17, 2022 156.78 159.49 155.76 159.23 1,555,934 +0.87(+0.55%)
Nov 16, 2022 158.48 159.38 156.94 158.36 1,530,483 -0.64(-0.40%)
Nov 15, 2022 160.15 160.23 157.60 159.00 1,517,116 +0.73(+0.46%)
Nov 14, 2022 157.63 160.79 157.16 158.27 1,979,816 +0.05(+0.03%)
Nov 11, 2022 159.29 160.10 157.48 158.22 2,411,736 -0.52(-0.33%)
Nov 10, 2022 157.22 159.15 156.17 158.74 2,437,211 +5.71(+3.73%)
Nov 09, 2022 153.05 155.31 152.62 153.03 1,517,244 -1.06(-0.69%)
Nov 08, 2022 154.88 155.83 153.01 154.09 1,646,805 -0.20(-0.13%)
Nov 07, 2022 154.48 155.73 153.03 154.29 2,401,945 -0.28(-0.18%)
Nov 04, 2022 155.01 155.81 151.35 154.58 2,993,145 +3.99(+2.65%)
Nov 03, 2022 145.18 153.05 145.10 150.58 3,819,660 +3.88(+2.64%)
Nov 02, 2022 148.06 146.57 146.71 2,985,491 -1.00(-0.68%)
Nov 01, 2022 148.02 148.96 142.96 147.71 3,211,711 +1.53(+1.05%)
Oct 31, 2022 145.14 147.70 144.93 146.18 2,846,965 -0.20(-0.14%)
Oct 28, 2022 143.26 147.12 142.88 146.39 2,961,844 +3.50(+2.45%)
Oct 27, 2022 142.94 144.06 142.44 142.89 2,068,748 +1.14(+0.80%)
Oct 26, 2022 143.29 144.03 140.86 141.75 2,112,292 -0.52(-0.36%)
Oct 25, 2022 137.17 142.35 137.17 142.26 2,856,441 +4.36(+3.16%)
Oct 24, 2022 137.35 138.85 136.03 137.90 1,394,666 +2.18(+1.61%)
Oct 21, 2022 132.17 135.94 131.32 135.72 2,408,642 +3.96(+3.01%)
Oct 20, 2022 135.44 136.18 131.35 131.75 2,134,668 -3.64(-2.69%)
Oct 19, 2022 136.21 137.33 134.67 135.40 1,894,179 -1.60(-1.17%)
Oct 18, 2022 138.25 138.88 135.10 137.00 2,056,758 +2.36(+1.75%)
Oct 17, 2022 132.81 135.48 132.81 134.64 1,550,317 +3.81(+2.91%)
Oct 14, 2022 135.50 136.60 130.42 130.83 1,913,092 -3.69(-2.74%)
Oct 13, 2022 129.31 135.96 128.59 134.52 2,487,921 +2.58(+1.96%)
Oct 12, 2022 133.00 133.41 131.77 131.94 2,128,735 -0.94(-0.71%)
Oct 11, 2022 131.56 134.58 130.79 132.88 1,607,899 +0.04(+0.03%)
Oct 10, 2022 134.21 134.21 131.33 132.85 1,910,235 -0.44(-0.33%)
Oct 07, 2022 136.79 136.99 132.30 133.28 1,934,699 -5.47(-3.94%)
Oct 06, 2022 140.26 140.70 137.86 138.76 2,444,492 -2.00(-1.42%)
Oct 05, 2022 138.44 141.99 138.20 140.75 2,315,394 +0.99(+0.71%)
Oct 04, 2022 137.14 139.89 137.00 139.76 2,049,440 +5.54(+4.13%)
Oct 03, 2022 131.00 135.81 130.41 134.22 1,954,561 +4.31(+3.32%)
Sep 30, 2022 130.69 132.74 129.09 129.90 2,812,678 -0.77(-0.59%)
Sep 29, 2022 128.86 130.82 127.81 130.67 2,783,150 +0.23(+0.18%)
Sep 28, 2022 128.96 131.10 127.93 130.44 2,408,550 +2.54(+1.99%)
Sep 27, 2022 131.51 131.90 126.48 127.90 2,296,522 -2.17(-1.67%)
Sep 26, 2022 130.42 131.95 128.96 130.07 1,718,751 -0.59(-0.45%)
Sep 23, 2022 130.38 131.11 128.83 130.66 1,772,356 -0.96(-0.73%)
Sep 22, 2022 133.38 134.19 131.04 131.63 1,921,409 -2.63(-1.96%)
Sep 21, 2022 136.97 138.33 134.22 134.26 1,142,297 -1.31(-0.97%)
Sep 20, 2022 135.27 136.34 134.05 135.57 1,664,755 -1.01(-0.74%)
Sep 19, 2022 133.57 136.84 133.57 136.59 1,409,239 +1.90(+1.41%)
Sep 16, 2022 136.10 136.23 133.05 134.69 3,506,542 -2.77(-2.01%)
Sep 15, 2022 139.05 141.25 137.31 137.45 1,806,551 -1.94(-1.39%)
Sep 14, 2022 139.66 139.96 137.76 139.39 1,500,660 +0.57(+0.41%)
Sep 13, 2022 140.41 141.71 138.15 138.82 1,332,350 -4.97(-3.46%)
Sep 12, 2022 142.95 144.77 142.48 143.78 1,612,483 +1.85(+1.30%)
Sep 09, 2022 140.08 142.47 139.87 141.93 1,680,438 +2.41(+1.72%)
Sep 08, 2022 136.77 139.66 136.02 139.53 1,762,037 +1.92(+1.39%)
Sep 07, 2022 134.83 138.45 134.52 137.61 2,168,820 +2.74(+2.03%)
Sep 06, 2022 134.13 135.05 132.50 134.87 1,425,242 +1.13(+0.84%)
Sep 02, 2022 136.84 137.04 133.32 133.74 1,108,976 -1.43(-1.06%)
Sep 01, 2022 132.26 135.24 131.67 135.17 1,579,843 +2.08(+1.56%)
Aug 31, 2022 136.31 136.31 132.58 133.10 2,309,747 -2.53(-1.87%)
Aug 30, 2022 138.69 138.90 134.56 135.63 1,184,368 -1.43(-1.04%)
Aug 29, 2022 136.31 138.33 135.62 137.06 1,256,479 -0.36(-0.26%)
Aug 26, 2022 144.53 144.53 137.12 137.42 1,789,800 -6.79(-4.71%)
Aug 25, 2022 142.87 144.24 142.39 144.21 1,119,746 +2.46(+1.74%)
Aug 24, 2022 142.69 142.95 141.13 141.75 1,057,799 -0.77(-0.54%)
Aug 23, 2022 143.00 144.02 142.25 142.52 846,420 -0.43(-0.30%)
Aug 22, 2022 144.53 144.94 142.42 142.95 1,783,215 -3.98(-2.71%)
Aug 19, 2022 148.41 148.74 146.43 146.93 1,343,341 -2.44(-1.64%)
Aug 18, 2022 148.32 149.83 147.65 149.38 1,134,229 +1.33(+0.89%)
Aug 17, 2022 147.27 148.63 146.71 148.05 1,064,245 -1.08(-0.72%)
Aug 16, 2022 146.88 149.59 146.37 149.13 1,327,999 +0.66(+0.45%)
Aug 15, 2022 148.31 148.91 147.40 148.47 1,152,861 -0.02(-0.01%)
Aug 12, 2022 146.27 148.55 146.01 148.49 1,353,633 +2.91(+2.00%)
Aug 11, 2022 146.14 147.08 145.29 145.58 1,473,116 +0.90(+0.62%)
Aug 10, 2022 144.93 145.31 143.63 144.68 1,646,699 +2.84(+2.00%)
Aug 09, 2022 142.48 142.96 141.64 141.84 1,208,018 -1.47(-1.03%)
Aug 08, 2022 145.49 145.93 142.94 143.31 1,383,787 -0.70(-0.48%)
Aug 05, 2022 143.12 144.21 142.60 144.01 1,283,491 -0.06(-0.04%)
Aug 04, 2022 144.56 145.27 143.67 144.07 1,165,260 +0.01(+0.01%)
Aug 03, 2022 143.12 144.76 141.74 144.06 1,422,258 +2.24(+1.58%)
Aug 02, 2022 143.87 146.75 141.69 141.82 2,366,327 -1.07(-0.75%)
Aug 01, 2022 142.23 143.63 141.85 142.90 1,946,928 -0.86(-0.60%)
Jul 29, 2022 141.69 144.48 141.40 143.76 1,661,126 +2.06(+1.46%)
Jul 28, 2022 139.28 142.38 138.93 141.70 2,848,779 +4.45(+3.24%)
Jul 27, 2022 135.31 138.13 134.52 137.25 1,539,561 +2.45(+1.82%)
Jul 26, 2022 132.87 135.27 132.06 134.80 2,170,789 +1.98(+1.49%)
Jul 25, 2022 132.44 132.88 131.10 132.82 986,656 +0.44(+0.33%)
Jul 22, 2022 133.28 134.54 131.50 132.39 1,820,275 -0.67(-0.50%)
Jul 21, 2022 129.97 133.18 129.34 133.06 2,065,647 +3.38(+2.61%)
Jul 20, 2022 128.65 129.97 127.88 129.67 1,323,254 +1.50(+1.17%)
Jul 19, 2022 124.64 128.61 124.36 128.17 1,501,289 +5.25(+4.27%)
Jul 18, 2022 125.94 125.94 122.41 122.92 1,487,976 -2.04(-1.64%)
Jul 15, 2022 123.21 125.44 121.59 124.97 2,019,404 +3.83(+3.16%)
Jul 14, 2022 119.72 121.38 118.68 121.14 1,315,117 -0.66(-0.54%)
Jul 13, 2022 120.73 122.70 119.67 121.80 1,656,664 -1.12(-0.91%)
Jul 12, 2022 123.32 125.11 122.52 122.92 1,085,458 -0.94(-0.76%)
Jul 11, 2022 122.84 124.72 122.83 123.86 857,954 +0.03(+0.02%)
Jul 08, 2022 125.02 125.06 122.76 123.83 1,252,664 -1.72(-1.37%)
Jul 07, 2022 125.35 125.87 123.40 125.55 1,716,275 +1.54(+1.24%)
Jul 06, 2022 123.23 124.77 122.00 124.01 1,790,384 +1.28(+1.04%)
Jul 05, 2022 121.65 122.85 119.34 122.73 1,996,437 -0.67(-0.54%)
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.