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

Eaton Corp Plc (NY: ETN )

330.60 +1.68 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 131.44 132.60 129.75 129.77 2,491,294 -1.29(-0.99%)
Mar 30, 2021 130.06 131.56 129.94 131.07 2,193,497 +1.04(+0.80%)
Mar 29, 2021 129.51 131.01 129.28 130.03 2,556,730 -0.13(-0.10%)
Mar 26, 2021 128.54 130.32 127.92 130.16 2,118,618 +2.69(+2.11%)
Mar 25, 2021 125.50 128.06 123.75 127.47 1,610,758 +1.29(+1.02%)
Mar 24, 2021 125.77 127.81 125.62 126.18 2,339,501 +1.43(+1.14%)
Mar 23, 2021 125.68 127.52 124.19 124.75 1,972,625 -1.81(-1.43%)
Mar 22, 2021 125.26 127.02 124.11 126.56 2,988,941 +1.50(+1.20%)
Mar 19, 2021 128.24 128.27 124.99 125.06 13,367,874 -3.47(-2.70%)
Mar 18, 2021 129.70 131.16 128.27 128.53 2,884,833 -0.98(-0.75%)
Mar 17, 2021 128.85 130.01 127.69 129.51 2,764,034 +1.10(+0.86%)
Mar 16, 2021 130.97 130.97 127.46 128.41 2,585,302 -2.55(-1.95%)
Mar 15, 2021 129.41 131.00 128.16 130.97 3,401,270 -0.43(-0.33%)
Mar 12, 2021 130.98 131.61 130.18 131.40 1,884,999 +1.46(+1.12%)
Mar 11, 2021 130.29 131.96 129.71 129.94 1,976,519 -0.04(-0.03%)
Mar 10, 2021 127.32 131.01 127.15 129.98 2,478,680 +2.80(+2.20%)
Mar 09, 2021 130.59 130.59 127.13 127.18 3,005,036 -2.98(-2.29%)
Mar 08, 2021 129.46 131.66 128.44 130.16 2,329,617 +1.91(+1.49%)
Mar 05, 2021 127.26 128.74 123.41 128.24 2,551,793 +2.74(+2.19%)
Mar 04, 2021 125.51 127.46 122.71 125.50 2,556,608 -1.01(-0.80%)
Mar 03, 2021 127.92 128.98 126.03 126.51 3,552,301 +1.46(+1.16%)
Mar 02, 2021 125.32 125.94 124.46 125.05 2,074,594 -0.25(-0.20%)
Mar 01, 2021 123.22 126.80 122.56 125.30 3,061,874 +3.78(+3.11%)
Feb 26, 2021 121.79 123.25 120.02 121.52 2,720,205 +0.03(+0.02%)
Feb 25, 2021 123.96 124.68 121.06 121.49 2,822,395 -2.35(-1.90%)
Feb 24, 2021 122.57 125.00 122.31 123.85 3,251,699 +1.70(+1.39%)
Feb 23, 2021 122.08 122.75 118.92 122.15 3,174,724 +0.01(+0.01%)
Feb 22, 2021 118.75 122.95 118.27 122.14 2,713,734 +2.85(+2.39%)
Feb 19, 2021 117.96 120.10 117.64 119.29 2,852,086 +2.44(+2.08%)
Feb 18, 2021 115.97 117.36 115.84 116.86 1,621,333 +0.15(+0.13%)
Feb 17, 2021 115.09 117.00 115.09 116.71 1,395,566 +0.03(+0.02%)
Feb 16, 2021 117.61 117.96 116.63 116.68 2,322,377 +0.95(+0.82%)
Feb 12, 2021 114.43 115.93 114.18 115.73 1,699,874 +0.42(+0.36%)
Feb 11, 2021 114.19 115.73 113.37 115.31 2,448,355 +1.65(+1.45%)
Feb 10, 2021 113.12 114.61 112.82 113.65 3,201,560 +1.80(+1.61%)
Feb 09, 2021 112.43 112.58 110.70 111.85 1,990,133 -0.36(-0.32%)
Feb 08, 2021 114.53 114.84 111.47 112.22 2,729,782 -1.61(-1.41%)
Feb 05, 2021 113.92 114.52 112.07 113.82 2,124,441 +1.31(+1.16%)
Feb 04, 2021 111.77 112.84 111.09 112.52 2,339,904 +0.93(+0.84%)
Feb 03, 2021 112.84 113.46 111.08 111.58 2,285,347 -0.84(-0.75%)
Feb 02, 2021 113.64 115.21 110.75 112.42 5,231,244 -1.03(-0.91%)
Feb 01, 2021 111.08 114.04 110.45 113.45 3,272,527 +3.58(+3.26%)
Jan 29, 2021 110.01 113.64 108.97 109.86 2,619,072 -0.55(-0.50%)
Jan 28, 2021 108.10 111.74 107.83 110.41 1,646,739 +3.20(+2.99%)
Jan 27, 2021 109.74 110.99 106.42 107.21 2,208,486 -5.49(-4.87%)
Jan 26, 2021 114.37 114.45 112.48 112.70 1,222,087 -1.01(-0.89%)
Jan 25, 2021 115.71 115.96 113.22 113.71 1,712,945 -2.44(-2.10%)
Jan 22, 2021 116.15 116.88 114.75 116.15 1,505,964 -0.65(-0.56%)
Jan 21, 2021 117.55 118.42 116.58 116.80 1,443,161 -0.79(-0.68%)
Jan 20, 2021 117.19 118.07 116.08 117.59 1,819,529 +0.45(+0.38%)
Jan 19, 2021 116.21 118.51 115.75 117.14 2,297,407 +2.17(+1.89%)
Jan 15, 2021 114.70 115.18 112.94 114.97 2,775,272 -1.35(-1.16%)
Jan 14, 2021 117.83 118.17 115.92 116.32 4,336,082 -0.74(-0.63%)
Jan 13, 2021 119.39 119.80 116.96 117.06 2,510,868 -2.73(-2.28%)
Jan 12, 2021 118.53 120.05 117.76 119.80 1,585,260 +1.29(+1.09%)
Jan 11, 2021 116.86 119.26 116.80 118.51 1,596,425 +0.07(+0.06%)
Jan 08, 2021 120.67 121.25 116.81 118.43 2,887,868 -2.06(-1.71%)
Jan 07, 2021 119.28 121.34 118.01 120.50 2,769,731 +2.46(+2.09%)
Jan 06, 2021 114.17 119.81 114.03 118.03 3,302,890 +6.01(+5.37%)
Jan 05, 2021 110.44 112.52 110.31 112.02 1,303,966 +1.18(+1.06%)
Jan 04, 2021 112.29 113.48 110.02 110.84 2,086,233 -1.30(-1.16%)
Dec 31, 2020 112.14 112.14 112.14 1,380,309 +0.78(+0.70%)
Dec 30, 2020 110.02 111.64 109.72 111.36 1,380,309 +2.00(+1.83%)
Dec 29, 2020 110.37 110.64 108.31 109.36 936,670 -0.52(-0.48%)
Dec 28, 2020 111.14 111.97 109.83 109.88 1,152,185 -0.33(-0.30%)
Dec 24, 2020 109.40 110.21 108.29 110.21 388,034 +0.98(+0.90%)
Dec 23, 2020 109.69 110.76 109.19 109.23 1,188,482 +0.38(+0.35%)
Dec 22, 2020 109.38 109.80 108.02 108.85 1,663,484 -0.35(-0.32%)
Dec 21, 2020 107.51 109.72 106.36 109.19 2,730,282 +0.84(+0.78%)
Dec 18, 2020 107.37 108.72 106.69 108.35 4,820,113 +0.74(+0.69%)
Dec 17, 2020 108.10 108.41 106.53 107.61 1,922,744 -0.07(-0.07%)
Dec 16, 2020 108.84 108.92 107.41 107.69 1,725,450 -1.09(-1.00%)
Dec 15, 2020 107.40 109.33 106.21 108.78 2,124,976 +2.52(+2.37%)
Dec 14, 2020 108.25 108.72 106.25 106.26 1,898,016 -1.64(-1.52%)
Dec 11, 2020 106.70 108.25 106.50 107.90 1,370,655 +0.42(+0.39%)
Dec 10, 2020 109.33 109.33 107.13 107.48 1,501,442 -2.56(-2.32%)
Dec 09, 2020 110.54 111.07 109.02 110.04 1,618,506 +0.03(+0.03%)
Dec 08, 2020 109.05 110.65 108.53 110.01 1,733,364 +0.43(+0.39%)
Dec 07, 2020 110.56 110.69 109.18 109.58 1,403,774 -1.33(-1.19%)
Dec 04, 2020 109.15 111.69 109.15 110.91 1,597,026 +1.95(+1.79%)
Dec 03, 2020 110.88 111.48 108.65 108.96 3,489,407 -2.05(-1.84%)
Dec 02, 2020 111.65 112.94 110.13 111.00 2,251,070 -1.66(-1.47%)
Dec 01, 2020 114.42 115.21 112.58 112.66 2,660,346 -0.38(-0.34%)
Nov 30, 2020 113.69 114.02 112.02 113.05 3,821,536 -0.74(-0.65%)
Nov 27, 2020 114.53 114.67 113.18 113.78 1,113,965 -0.27(-0.24%)
Nov 25, 2020 114.47 114.47 112.67 114.06 1,900,748 -0.99(-0.86%)
Nov 24, 2020 113.48 115.44 112.65 115.04 2,902,345 +2.79(+2.49%)
Nov 23, 2020 110.42 112.33 110.20 112.25 2,496,327 +2.67(+2.44%)
Nov 20, 2020 110.36 110.82 109.22 109.58 2,337,956 -0.67(-0.61%)
Nov 19, 2020 109.75 111.01 107.26 110.26 2,404,628 +1.28(+1.17%)
Nov 18, 2020 108.41 110.18 107.96 108.98 1,373,559 +0.64(+0.59%)
Nov 17, 2020 108.45 109.13 106.83 108.34 1,400,778 -1.34(-1.22%)
Nov 16, 2020 109.02 110.06 107.03 109.68 2,050,089 +2.85(+2.66%)
Nov 13, 2020 106.41 107.57 105.93 106.83 1,799,293 +1.05(+1.00%)
Nov 12, 2020 106.05 106.56 104.89 105.78 1,241,846 -0.70(-0.66%)
Nov 11, 2020 109.20 109.21 105.66 106.47 2,271,972 -0.74(-0.69%)
Nov 10, 2020 106.09 108.11 105.69 107.21 2,134,574 +1.27(+1.20%)
Nov 09, 2020 109.12 111.53 105.87 105.94 3,170,943 +3.30(+3.22%)
Nov 06, 2020 102.53 103.77 101.98 102.64 1,298,876 +0.14(+0.14%)
Nov 05, 2020 100.60 103.13 100.22 102.50 2,116,727 +4.33(+4.41%)
Nov 04, 2020 102.15 102.15 96.72 98.17 3,100,294 -4.96(-4.81%)
Nov 03, 2020 101.28 103.81 99.11 103.13 2,529,650 +3.62(+3.64%)
Nov 02, 2020 98.04 99.85 97.57 99.50 2,402,276 +3.29(+3.42%)
Oct 30, 2020 96.28 97.04 94.81 96.21 1,612,103 -0.40(-0.41%)
Oct 29, 2020 94.36 97.47 94.11 96.61 1,238,902 +1.77(+1.87%)
Oct 28, 2020 95.61 97.25 94.40 94.84 1,560,536 -2.88(-2.95%)
Oct 27, 2020 99.59 99.85 97.50 97.72 1,017,549 -1.85(-1.86%)
Oct 26, 2020 100.35 100.77 98.05 99.58 1,434,841 -2.22(-2.18%)
Oct 23, 2020 102.71 103.50 101.69 101.79 1,174,341 -0.06(-0.06%)
Oct 22, 2020 100.80 102.39 100.80 101.86 1,294,236 +1.48(+1.48%)
Oct 21, 2020 100.40 102.02 100.34 100.37 1,063,174 -0.43(-0.42%)
Oct 20, 2020 100.67 102.57 100.23 100.80 1,154,062 +0.79(+0.79%)
Oct 19, 2020 101.47 101.83 99.49 100.01 1,302,825 -1.27(-1.25%)
Oct 16, 2020 101.38 103.07 100.87 101.28 1,639,827 +0.58(+0.58%)
Oct 15, 2020 99.16 100.76 98.85 100.70 1,030,911 +0.41(+0.41%)
Oct 14, 2020 100.01 101.47 99.79 100.29 891,610 +0.55(+0.55%)
Oct 13, 2020 99.83 100.61 99.07 99.74 1,669,815 -0.57(-0.56%)
Oct 12, 2020 100.68 101.63 100.11 100.31 1,290,522 +0.63(+0.63%)
Oct 09, 2020 100.54 101.23 99.47 99.68 1,631,521 +0.05(+0.05%)
Oct 08, 2020 99.46 100.04 98.47 99.63 1,088,735 +0.49(+0.50%)
Oct 07, 2020 98.07 99.31 97.76 99.14 1,597,333 +2.33(+2.40%)
Oct 06, 2020 97.62 98.99 96.71 96.81 1,435,388 -0.60(-0.62%)
Oct 05, 2020 96.30 97.77 96.04 97.42 1,582,950 +2.26(+2.38%)
Oct 02, 2020 91.89 96.60 91.76 95.16 2,075,432 +1.91(+2.05%)
Oct 01, 2020 95.21 95.67 92.38 93.25 1,462,655 -1.33(-1.41%)
Sep 30, 2020 94.28 96.08 93.58 94.58 1,795,928 +0.79(+0.84%)
Sep 29, 2020 95.01 95.01 93.51 93.79 1,148,108 -1.08(-1.13%)
Sep 28, 2020 94.12 95.96 93.81 94.87 1,725,657 +2.21(+2.38%)
Sep 25, 2020 91.32 93.39 91.22 92.66 1,731,846 +0.29(+0.31%)
Sep 24, 2020 91.29 93.41 90.89 92.37 2,005,942 +0.81(+0.88%)
Sep 23, 2020 91.95 93.67 91.48 91.57 2,137,042 -0.49(-0.53%)
Sep 22, 2020 90.45 92.29 89.94 92.06 1,866,649 +1.79(+1.98%)
Sep 21, 2020 93.69 94.11 89.21 90.27 2,538,949 -5.58(-5.82%)
Sep 18, 2020 97.12 98.16 95.55 95.85 2,818,915 -1.49(-1.53%)
Sep 17, 2020 95.77 97.77 94.64 97.34 1,493,834 +0.57(+0.59%)
Sep 16, 2020 96.11 97.69 95.48 96.77 2,046,289 +1.40(+1.47%)
Sep 15, 2020 96.30 96.93 95.29 95.37 1,607,380 -0.28(-0.29%)
Sep 14, 2020 95.77 96.33 95.14 95.65 1,819,043 +0.61(+0.64%)
Sep 11, 2020 94.24 95.86 93.70 95.03 1,132,485 +1.41(+1.50%)
Sep 10, 2020 95.48 96.39 93.29 93.63 1,401,620 -1.45(-1.52%)
Sep 09, 2020 94.33 96.13 93.81 95.07 1,452,358 +1.93(+2.07%)
Sep 08, 2020 94.17 94.72 92.58 93.14 1,565,178 -1.95(-2.05%)
Sep 04, 2020 96.29 96.92 94.38 95.09 1,667,228 +0.40(+0.42%)
Sep 03, 2020 97.80 98.11 94.09 94.69 3,239,316 -3.17(-3.24%)
Sep 02, 2020 95.94 98.33 95.56 97.86 1,503,528 +1.98(+2.07%)
Sep 01, 2020 94.32 95.96 93.92 95.88 1,355,949 +1.23(+1.30%)
Aug 31, 2020 95.54 95.94 94.33 94.65 1,823,243 -1.31(-1.36%)
Aug 28, 2020 95.01 96.01 94.10 95.95 1,132,377 +1.32(+1.39%)
Aug 27, 2020 95.37 95.72 94.06 94.64 1,022,625 -0.29(-0.30%)
Aug 26, 2020 94.96 95.31 93.92 94.92 1,216,146 -0.39(-0.41%)
Aug 25, 2020 96.04 96.24 94.39 95.31 1,348,526 -0.06(-0.06%)
Aug 24, 2020 93.99 95.38 93.40 95.37 1,721,447 +2.12(+2.28%)
Aug 21, 2020 92.31 93.80 92.07 93.25 1,788,696 +1.04(+1.13%)
Aug 20, 2020 92.09 92.87 91.83 92.21 1,305,022 -0.94(-1.01%)
Aug 19, 2020 93.01 94.10 92.26 93.14 1,473,316 -0.21(-0.23%)
Aug 18, 2020 93.34 93.96 92.74 93.36 1,300,227 -0.18(-0.19%)
Aug 17, 2020 93.88 94.74 92.99 93.53 1,632,324 +0.01(+0.01%)
Aug 14, 2020 93.14 94.40 93.02 93.52 1,286,101 -0.50(-0.53%)
Aug 13, 2020 93.73 94.48 93.26 94.02 1,945,256 -0.36(-0.38%)
Aug 12, 2020 95.20 95.21 93.98 94.39 2,902,270 +0.34(+0.36%)
Aug 11, 2020 92.30 95.47 92.30 94.05 2,654,059 +2.23(+2.43%)
Aug 10, 2020 90.12 92.00 89.81 91.82 1,710,581 +1.84(+2.05%)
Aug 07, 2020 89.01 90.06 88.32 89.98 1,238,498 +1.15(+1.30%)
Aug 06, 2020 88.51 89.06 87.93 88.83 1,043,776 +0.16(+0.18%)
Aug 05, 2020 87.83 89.09 87.71 88.67 1,472,978 +1.56(+1.79%)
Aug 04, 2020 86.69 87.25 85.84 87.11 1,027,421 -0.20(-0.23%)
Aug 03, 2020 86.35 87.89 85.84 87.32 1,389,136 +1.60(+1.87%)
Jul 31, 2020 86.65 86.67 84.42 85.72 1,808,040 -1.22(-1.41%)
Jul 30, 2020 87.71 87.71 85.96 86.94 1,517,027 -2.24(-2.51%)
Jul 29, 2020 87.94 89.77 86.37 89.18 2,133,981 +3.27(+3.80%)
Jul 28, 2020 87.22 87.60 85.87 85.91 1,492,807 -1.74(-1.98%)
Jul 27, 2020 85.95 87.81 85.21 87.65 1,374,550 +1.49(+1.73%)
Jul 24, 2020 86.49 86.98 85.64 86.16 1,090,951 -0.20(-0.23%)
Jul 23, 2020 86.54 86.83 85.95 86.36 1,304,275 -0.13(-0.15%)
Jul 22, 2020 85.74 86.90 85.71 86.49 981,907 +0.38(+0.44%)
Jul 21, 2020 85.96 87.07 85.60 86.11 1,416,110 +0.72(+0.84%)
Jul 20, 2020 86.56 86.66 85.07 85.39 1,541,918 -1.65(-1.89%)
Jul 17, 2020 86.65 87.67 86.18 87.04 1,946,568 +0.93(+1.08%)
Jul 16, 2020 85.54 87.20 85.18 86.11 1,517,993 +0.15(+0.17%)
Jul 15, 2020 84.95 86.37 83.99 85.96 2,946,086 +2.51(+3.01%)
Jul 14, 2020 80.55 83.74 79.84 83.45 2,413,874 +2.98(+3.71%)
Jul 13, 2020 80.08 82.07 79.73 80.47 1,691,729 +0.91(+1.15%)
Jul 10, 2020 79.02 79.61 78.11 79.56 1,499,474 +0.74(+0.93%)
Jul 09, 2020 80.17 80.55 78.28 78.82 2,316,888 -1.56(-1.95%)
Jul 08, 2020 80.64 81.34 79.65 80.39 1,696,877 -0.06(-0.07%)
Jul 07, 2020 81.33 81.52 80.18 80.44 1,629,205 -1.36(-1.67%)
Jul 06, 2020 82.67 82.97 81.17 81.80 1,647,576 +0.59(+0.73%)
Jul 02, 2020 81.66 82.82 81.08 81.22 1,725,031 +1.05(+1.31%)
Jul 01, 2020 80.91 81.27 79.65 80.17 2,372,011 -0.35(-0.43%)
Jun 30, 2020 79.59 80.93 79.26 80.52 2,075,310 +0.52(+0.66%)
Jun 29, 2020 79.47 80.75 78.92 79.99 1,837,022 +1.30(+1.65%)
Jun 26, 2020 78.45 79.12 77.93 78.69 4,015,693 +0.03(+0.04%)
Jun 25, 2020 76.92 78.82 75.88 78.67 2,718,384 +1.34(+1.74%)
Jun 24, 2020 79.44 79.57 77.20 77.32 2,717,213 -2.86(-3.57%)
Jun 23, 2020 80.99 81.19 80.16 80.18 2,000,679 +0.04(+0.05%)
Jun 22, 2020 81.68 81.68 79.55 80.15 2,825,182 -2.08(-2.53%)
Jun 19, 2020 82.36 82.36 79.89 82.23 7,117,860 +1.67(+2.07%)
Jun 18, 2020 81.09 81.76 80.22 80.56 2,099,160 -1.21(-1.47%)
Jun 17, 2020 82.49 82.49 80.68 81.77 2,202,818 -0.09(-0.11%)
Jun 16, 2020 82.84 83.73 80.30 81.86 2,173,397 +2.07(+2.60%)
Jun 15, 2020 76.70 80.87 76.37 79.79 2,880,976 +0.63(+0.79%)
Jun 12, 2020 81.41 81.60 77.27 79.16 1,942,657 +0.81(+1.03%)
Jun 11, 2020 81.14 81.38 78.21 78.35 2,248,835 -6.30(-7.45%)
Jun 10, 2020 87.44 87.82 84.66 84.66 2,198,681 -3.17(-3.61%)
Jun 09, 2020 86.40 88.81 85.83 87.82 2,456,210 -0.23(-0.26%)
Jun 08, 2020 87.22 88.64 87.12 88.05 2,796,813 +0.22(+0.25%)
Jun 05, 2020 88.90 90.62 87.58 87.83 3,692,026 +3.17(+3.74%)
Jun 04, 2020 81.43 84.71 80.94 84.67 3,335,107 +2.45(+2.98%)
Jun 03, 2020 79.98 82.42 79.75 82.22 1,976,855 +3.41(+4.33%)
Jun 02, 2020 78.36 78.80 77.53 78.80 1,890,630 +0.88(+1.13%)
Jun 01, 2020 77.93 78.56 77.48 77.92 1,721,161 -0.22(-0.28%)
May 29, 2020 77.60 78.38 76.45 78.14 3,652,369 -0.21(-0.27%)
May 28, 2020 80.04 80.17 77.90 78.35 3,793,130 -1.06(-1.33%)
May 27, 2020 77.57 79.59 77.23 79.41 3,466,935 +4.01(+5.32%)
May 26, 2020 73.84 75.89 73.79 75.40 2,915,180 +2.99(+4.13%)
May 22, 2020 72.17 72.49 70.93 72.41 1,938,637 +0.35(+0.49%)
May 21, 2020 71.46 72.41 71.30 72.06 2,314,311 +0.33(+0.46%)
May 20, 2020 71.50 72.36 70.47 71.73 2,069,890 +1.46(+2.08%)
May 19, 2020 71.58 72.21 70.19 70.26 2,559,970 -1.78(-2.47%)
May 18, 2020 70.87 72.71 70.54 72.04 2,082,240 +4.20(+6.19%)
May 15, 2020 68.31 69.23 67.30 67.84 2,891,277 -1.10(-1.60%)
May 14, 2020 66.19 69.02 64.92 68.95 2,970,530 +0.96(+1.41%)
May 13, 2020 70.35 70.50 67.24 67.99 2,538,824 -3.30(-4.63%)
May 12, 2020 74.98 75.55 71.12 71.29 2,168,856 -3.33(-4.46%)
May 11, 2020 74.96 75.28 73.80 74.63 1,941,326 -1.08(-1.42%)
May 08, 2020 75.01 75.84 74.63 75.70 1,689,611 +1.83(+2.48%)
May 07, 2020 74.79 75.08 73.51 73.87 2,411,249 +0.31(+0.43%)
May 06, 2020 74.34 75.15 73.56 73.56 1,983,389 -0.81(-1.09%)
May 05, 2020 74.60 75.80 74.09 74.37 2,455,587 +1.36(+1.87%)
May 04, 2020 74.06 74.68 71.88 73.01 3,085,492 -2.53(-3.35%)
May 01, 2020 75.47 76.29 73.51 75.54 2,722,436 -1.32(-1.71%)
Apr 30, 2020 78.52 78.68 76.09 76.85 3,909,157 -2.10(-2.66%)
Apr 29, 2020 78.22 79.86 77.59 78.95 2,785,248 +2.47(+3.23%)
Apr 28, 2020 77.80 78.65 76.05 76.48 2,443,753 +0.52(+0.68%)
Apr 27, 2020 72.98 76.60 72.98 75.97 2,164,607 +3.39(+4.67%)
Apr 24, 2020 72.69 73.06 71.51 72.58 2,265,346 +0.65(+0.91%)
Apr 23, 2020 72.51 73.90 71.82 71.93 2,487,188 +0.46(+0.64%)
Apr 22, 2020 72.64 73.34 71.33 71.47 2,867,648 +0.68(+0.96%)
Apr 21, 2020 70.60 71.66 69.77 70.79 2,607,956 -0.90(-1.26%)
Apr 20, 2020 71.36 73.12 70.60 71.69 2,369,327 -1.26(-1.73%)
Apr 17, 2020 72.32 74.44 71.90 72.95 2,662,896 +3.17(+4.54%)
Apr 16, 2020 69.58 70.17 68.43 69.78 3,216,601 +0.07(+0.11%)
Apr 15, 2020 71.57 71.80 69.39 69.71 2,217,035 -3.77(-5.14%)
Apr 14, 2020 74.10 74.77 72.42 73.48 2,111,516 +1.33(+1.85%)
Apr 13, 2020 73.08 73.57 70.63 72.15 2,431,803 -2.81(-3.75%)
Apr 09, 2020 74.27 78.08 74.09 74.96 4,858,924 +1.20(+1.62%)
Apr 08, 2020 71.09 74.28 70.07 73.76 3,555,901 +3.66(+5.23%)
Apr 07, 2020 74.71 75.70 69.89 70.10 3,663,772 -1.14(-1.60%)
Apr 06, 2020 69.22 71.69 69.15 71.24 3,378,214 +5.66(+8.63%)
Apr 03, 2020 68.22 68.22 64.74 65.58 2,832,063 -2.15(-3.18%)
Apr 02, 2020 66.67 69.11 65.88 67.73 3,436,044 +0.41(+0.62%)
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.