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

Rockwell Automation (NY: ROK )

271.22 +1.46 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Aug 31, 2022 229.37 231.89 228.44 228.74 896,404 +0.30(+0.13%)
Aug 30, 2022 231.27 231.67 227.00 228.44 356,173 -1.25(-0.54%)
Aug 29, 2022 226.87 232.52 226.39 229.68 506,567 +1.00(+0.44%)
Aug 26, 2022 238.47 239.30 228.64 228.68 502,738 -9.63(-4.04%)
Aug 25, 2022 236.88 239.10 235.25 238.31 508,992 +3.59(+1.53%)
Aug 24, 2022 235.22 237.29 232.95 234.72 819,918 -0.27(-0.11%)
Aug 23, 2022 235.14 237.31 234.13 234.99 706,762 -0.46(-0.20%)
Aug 22, 2022 238.77 239.57 234.62 235.46 698,782 -7.44(-3.06%)
Aug 19, 2022 245.20 246.27 241.81 242.90 441,217 -4.62(-1.87%)
Aug 18, 2022 248.36 248.62 244.85 247.52 451,639 +0.47(+0.19%)
Aug 17, 2022 245.28 247.41 243.81 247.05 864,599 -3.41(-1.36%)
Aug 16, 2022 247.93 252.60 247.49 250.46 582,996 +0.60(+0.24%)
Aug 15, 2022 246.99 251.69 246.52 249.86 625,327 +1.02(+0.41%)
Aug 12, 2022 243.96 249.05 243.35 248.84 489,344 +5.75(+2.37%)
Aug 11, 2022 246.22 247.26 242.59 243.08 733,142 -0.66(-0.27%)
Aug 10, 2022 240.83 244.69 237.13 243.75 991,617 +8.12(+3.45%)
Aug 09, 2022 239.05 240.22 235.48 235.62 821,025 -5.19(-2.16%)
Aug 08, 2022 243.83 244.40 238.82 240.81 860,645 -1.62(-0.67%)
Aug 05, 2022 241.41 244.16 238.64 242.43 612,135 -1.65(-0.68%)
Aug 04, 2022 241.79 244.62 240.34 244.08 541,255 +2.78(+1.15%)
Aug 03, 2022 238.82 242.27 236.71 241.31 967,800 +2.70(+1.13%)
Aug 02, 2022 241.26 241.88 237.41 238.60 854,993 -4.14(-1.71%)
Aug 01, 2022 242.72 245.28 240.31 242.75 718,651 -2.60(-1.06%)
Jul 29, 2022 237.39 245.94 236.50 245.35 1,156,191 +7.74(+3.26%)
Jul 28, 2022 233.62 237.95 228.09 237.61 1,571,800 +6.51(+2.82%)
Jul 27, 2022 239.21 243.19 224.54 231.11 2,600,592 +20.21(+9.58%)
Jul 26, 2022 209.97 213.98 209.29 210.90 1,516,820 -0.51(-0.24%)
Jul 25, 2022 212.22 213.12 210.12 211.41 726,861 -1.58(-0.74%)
Jul 22, 2022 212.04 215.61 211.45 212.98 1,128,886 +1.06(+0.50%)
Jul 21, 2022 207.33 212.57 205.69 211.92 883,872 +4.46(+2.15%)
Jul 20, 2022 205.64 208.52 200.61 207.47 1,197,739 -0.52(-0.25%)
Jul 19, 2022 199.49 208.71 199.08 207.98 1,098,926 +11.25(+5.72%)
Jul 18, 2022 199.08 200.03 196.01 196.74 586,177 -1.59(-0.80%)
Jul 15, 2022 194.37 199.26 193.17 198.32 1,084,109 +6.41(+3.34%)
Jul 14, 2022 187.38 192.29 186.68 191.91 546,987 +1.66(+0.87%)
Jul 13, 2022 187.10 192.29 185.40 190.25 787,641 -0.50(-0.26%)
Jul 12, 2022 192.36 194.55 189.65 190.75 467,733 -2.28(-1.18%)
Jul 11, 2022 191.53 195.58 191.15 193.03 709,907 +0.68(+0.36%)
Jul 08, 2022 194.12 194.73 191.32 192.35 612,437 -2.69(-1.38%)
Jul 07, 2022 192.98 195.81 192.23 195.04 689,938 +2.27(+1.18%)
Jul 06, 2022 192.82 194.81 191.20 192.77 617,179 +0.91(+0.48%)
Jul 05, 2022 188.32 192.09 187.28 191.86 637,255 +0.87(+0.46%)
Jul 01, 2022 191.86 193.94 186.90 190.98 699,070 -0.58(-0.30%)
Jun 30, 2022 186.56 193.85 186.19 191.56 1,339,538 +2.06(+1.09%)
Jun 29, 2022 189.52 190.00 186.69 189.50 691,873 -0.45(-0.24%)
Jun 28, 2022 193.26 194.86 189.35 189.95 964,875 -3.52(-1.82%)
Jun 27, 2022 194.89 196.38 190.70 193.47 818,782 +0.23(+0.12%)
Jun 24, 2022 191.82 193.91 189.96 193.24 1,325,234 +3.73(+1.97%)
Jun 23, 2022 187.95 190.23 186.46 189.51 1,195,935 +1.46(+0.78%)
Jun 22, 2022 182.69 189.10 182.69 188.05 1,631,653 +2.18(+1.17%)
Jun 21, 2022 185.34 189.40 184.92 185.87 1,547,230 +2.21(+1.20%)
Jun 17, 2022 188.83 192.38 183.46 183.66 3,275,882 -6.65(-3.49%)
Jun 16, 2022 192.20 193.90 189.26 190.31 1,699,369 -7.35(-3.72%)
Jun 15, 2022 194.37 200.60 193.28 197.66 1,957,716 +5.04(+2.61%)
Jun 14, 2022 193.23 194.64 190.26 192.62 850,867 -1.12(-0.58%)
Jun 13, 2022 195.06 196.65 191.28 193.74 1,426,048 -6.88(-3.43%)
Jun 10, 2022 202.28 204.33 200.45 200.62 1,243,080 -4.38(-2.14%)
Jun 09, 2022 204.64 209.01 202.36 205.00 1,032,559 -1.51(-0.73%)
Jun 08, 2022 207.09 209.73 205.89 206.51 857,484 -2.33(-1.11%)
Jun 07, 2022 204.50 208.97 203.03 208.84 1,037,357 +2.34(+1.13%)
Jun 06, 2022 212.81 213.53 204.70 206.50 1,245,663 -3.28(-1.56%)
Jun 03, 2022 208.70 211.05 207.08 209.78 826,827 -1.82(-0.86%)
Jun 02, 2022 209.52 211.86 206.47 211.60 1,049,011 +3.03(+1.45%)
Jun 01, 2022 207.44 210.99 205.41 208.57 1,491,322 +3.66(+1.79%)
May 31, 2022 200.81 206.50 199.16 204.91 2,327,536 +2.09(+1.03%)
May 27, 2022 199.31 203.83 199.06 202.81 1,223,790 +6.04(+3.07%)
May 26, 2022 194.25 197.88 193.80 196.78 913,406 +5.68(+2.97%)
May 25, 2022 189.50 191.87 187.66 191.10 935,355 +0.62(+0.33%)
May 24, 2022 188.14 191.55 186.41 190.47 1,088,532 -4.31(-2.21%)
May 23, 2022 194.23 195.69 190.00 194.78 730,155 +3.03(+1.58%)
May 20, 2022 192.02 193.79 187.62 191.75 947,411 +0.76(+0.40%)
May 19, 2022 187.20 193.45 183.64 190.99 995,682 +3.19(+1.70%)
May 18, 2022 194.10 194.62 186.96 187.80 1,115,992 -8.50(-4.33%)
May 17, 2022 197.18 197.61 192.86 196.30 845,342 +1.78(+0.91%)
May 16, 2022 195.45 196.19 191.26 194.52 772,898 -1.38(-0.70%)
May 13, 2022 196.81 201.25 194.43 195.89 1,443,118 +1.07(+0.55%)
May 12, 2022 188.39 198.81 188.39 194.83 1,627,588 +4.62(+2.43%)
May 11, 2022 194.66 198.22 189.87 190.21 1,151,420 -5.85(-2.98%)
May 10, 2022 197.27 199.41 191.01 196.06 1,468,809 +1.82(+0.93%)
May 09, 2022 201.57 204.07 193.44 194.24 1,825,157 -10.79(-5.26%)
May 06, 2022 204.42 209.81 200.92 205.03 1,367,032 +0.07(+0.03%)
May 05, 2022 209.88 209.88 202.89 204.97 1,332,084 -7.56(-3.56%)
May 04, 2022 203.60 213.47 202.49 212.53 1,875,136 +8.23(+4.03%)
May 03, 2022 218.45 219.84 201.32 204.30 4,201,859 -34.70(-14.52%)
May 02, 2022 239.91 242.05 234.09 239.00 1,645,525 -2.51(-1.04%)
Apr 29, 2022 250.44 252.84 240.72 241.51 1,130,004 -10.21(-4.06%)
Apr 28, 2022 248.03 252.60 245.25 251.72 486,288 +6.27(+2.55%)
Apr 27, 2022 241.62 247.16 241.62 245.45 602,603 +4.38(+1.82%)
Apr 26, 2022 247.91 249.01 240.90 241.07 787,620 -8.70(-3.48%)
Apr 25, 2022 247.66 250.21 241.34 249.77 642,295 +0.75(+0.30%)
Apr 22, 2022 257.71 257.71 248.86 249.02 621,451 -10.73(-4.13%)
Apr 21, 2022 263.92 268.07 259.63 259.75 643,399 -0.75(-0.29%)
Apr 20, 2022 261.27 264.92 259.96 260.50 635,574 +1.56(+0.60%)
Apr 19, 2022 250.81 259.25 250.12 258.94 553,731 +9.02(+3.61%)
Apr 18, 2022 249.36 253.28 248.72 249.92 441,830 -0.18(-0.07%)
Apr 14, 2022 255.26 256.15 249.93 250.10 533,370 -5.14(-2.01%)
Apr 13, 2022 251.09 255.41 250.47 255.24 481,904 +3.95(+1.57%)
Apr 12, 2022 255.02 258.45 250.49 251.30 476,926 -3.03(-1.19%)
Apr 11, 2022 256.26 258.96 253.75 254.33 518,838 -3.18(-1.24%)
Apr 08, 2022 259.06 262.86 256.00 257.51 493,943 -1.57(-0.61%)
Apr 07, 2022 258.41 260.51 254.73 259.08 695,945 -1.13(-0.43%)
Apr 06, 2022 260.74 262.96 257.31 260.20 852,103 -6.57(-2.46%)
Apr 05, 2022 269.25 271.12 265.48 266.77 791,049 -1.98(-0.74%)
Apr 04, 2022 270.57 271.45 267.27 268.75 696,776 -3.16(-1.16%)
Apr 01, 2022 269.60 272.17 266.65 271.91 774,693 +4.25(+1.59%)
Mar 31, 2022 267.61 271.18 267.13 267.66 1,133,057 -0.66(-0.25%)
Mar 30, 2022 270.46 271.06 267.28 268.32 687,170 -3.99(-1.46%)
Mar 29, 2022 271.68 275.64 269.70 272.31 655,175 +4.44(+1.66%)
Mar 28, 2022 264.01 267.99 263.16 267.86 504,104 +1.01(+0.38%)
Mar 25, 2022 263.46 267.62 262.59 266.85 550,866 +4.00(+1.52%)
Mar 24, 2022 260.14 262.85 258.51 262.85 441,579 +4.36(+1.69%)
Mar 23, 2022 259.91 261.35 257.17 258.49 473,699 -3.55(-1.35%)
Mar 22, 2022 262.16 263.45 260.02 262.04 560,981 +1.19(+0.45%)
Mar 21, 2022 262.47 263.68 258.12 260.85 642,101 -2.79(-1.06%)
Mar 18, 2022 261.39 264.28 256.99 263.64 993,253 +4.62(+1.78%)
Mar 17, 2022 255.14 260.23 255.14 259.03 595,398 +2.41(+0.94%)
Mar 16, 2022 251.26 257.30 250.85 256.62 790,719 +7.13(+2.86%)
Mar 15, 2022 245.85 252.16 245.85 249.49 710,682 +4.46(+1.82%)
Mar 14, 2022 248.51 250.25 241.68 245.03 775,263 -0.63(-0.26%)
Mar 11, 2022 253.06 254.36 245.33 245.66 733,307 -5.29(-2.11%)
Mar 10, 2022 253.80 247.57 250.95 953,942 -8.12(-3.13%)
Mar 09, 2022 267.46 269.21 258.50 259.07 1,084,661 -2.31(-0.88%)
Mar 08, 2022 257.02 265.04 253.38 261.38 1,471,908 +8.53(+3.37%)
Mar 07, 2022 258.07 260.25 252.64 252.85 710,487 -4.32(-1.68%)
Mar 04, 2022 254.49 257.42 252.50 257.17 725,117 -1.34(-0.52%)
Mar 03, 2022 259.44 260.75 256.53 258.51 792,909 +1.64(+0.64%)
Mar 02, 2022 252.95 259.08 251.46 256.87 565,325 +6.33(+2.53%)
Mar 01, 2022 254.78 254.78 248.80 250.54 771,452 -4.26(-1.67%)
Feb 28, 2022 254.81 262.00 251.22 254.80 1,261,967 -2.58(-1.00%)
Feb 25, 2022 254.52 258.12 253.01 257.38 737,982 +3.08(+1.21%)
Feb 24, 2022 241.11 255.76 239.58 254.31 1,293,435 +8.47(+3.44%)
Feb 23, 2022 253.41 255.54 244.90 245.84 528,262 -6.43(-2.55%)
Feb 22, 2022 252.91 253.39 248.10 252.27 748,253 -0.63(-0.25%)
Feb 18, 2022 252.90 0 -1.79(-0.70%)
Feb 17, 2022 259.22 259.22 253.61 254.69 805,567 -6.26(-2.40%)
Feb 16, 2022 259.34 262.13 257.13 260.95 652,497 +0.68(+0.26%)
Feb 15, 2022 260.83 261.72 257.55 260.27 633,437 +3.76(+1.46%)
Feb 14, 2022 256.65 258.02 253.75 256.51 529,103 +0.03(+0.01%)
Feb 11, 2022 264.76 265.94 255.29 256.49 705,245 -7.52(-2.85%)
Feb 10, 2022 267.76 272.11 261.89 264.01 763,176 -8.66(-3.18%)
Feb 09, 2022 271.05 274.29 270.72 272.67 733,166 +5.14(+1.92%)
Feb 08, 2022 266.83 268.91 264.64 267.53 676,313 +0.72(+0.27%)
Feb 07, 2022 267.30 270.96 265.49 266.81 523,244 -0.39(-0.15%)
Feb 04, 2022 268.41 271.19 263.08 267.20 790,569 -3.85(-1.42%)
Feb 03, 2022 276.92 270.10 271.04 678,295 -9.17(-3.27%)
Feb 02, 2022 277.48 281.36 276.70 280.21 962,131 +4.05(+1.47%)
Feb 01, 2022 276.94 277.48 269.47 276.17 700,875 +0.84(+0.30%)
Jan 31, 2022 270.64 275.70 275.33 893,286 +4.40(+1.62%)
Jan 28, 2022 271.61 273.12 262.14 270.93 1,378,770 -2.27(-0.83%)
Jan 27, 2022 280.73 283.23 271.37 273.19 1,515,170 -10.53(-3.71%)
Jan 26, 2022 287.98 291.98 279.96 283.72 891,109 -3.42(-1.19%)
Jan 25, 2022 290.44 292.18 282.05 287.14 911,908 -9.66(-3.26%)
Jan 24, 2022 295.11 297.64 284.32 296.80 1,156,247 -2.35(-0.79%)
Jan 21, 2022 298.99 304.85 296.22 299.15 624,176 +0.48(+0.16%)
Jan 20, 2022 301.79 306.01 297.71 298.68 544,722 -1.79(-0.60%)
Jan 19, 2022 303.39 309.06 300.23 300.47 559,443 -1.78(-0.59%)
Jan 18, 2022 305.27 306.59 300.49 302.25 693,044 -7.19(-2.32%)
Jan 14, 2022 309.44 0 -4.72(-1.50%)
Jan 13, 2022 319.38 320.61 313.86 314.16 435,700 -4.85(-1.52%)
Jan 12, 2022 321.22 323.39 315.43 319.00 624,024 +0.10(+0.03%)
Jan 11, 2022 316.35 319.32 309.79 318.91 528,165 +4.62(+1.47%)
Jan 10, 2022 308.25 315.19 301.65 314.29 805,137 +2.16(+0.69%)
Jan 07, 2022 319.96 319.96 311.90 312.13 644,361 -6.88(-2.16%)
Jan 06, 2022 320.94 323.55 316.53 319.01 476,332 -2.14(-0.67%)
Jan 05, 2022 327.79 328.49 320.75 321.15 607,332 -5.46(-1.67%)
Jan 04, 2022 325.12 328.33 322.60 326.62 617,844 +3.27(+1.01%)
Jan 03, 2022 332.09 332.24 318.94 323.35 670,350 -8.75(-2.63%)
Dec 31, 2021 329.39 333.57 329.39 332.09 320,417 +1.91(+0.58%)
Dec 30, 2021 332.79 334.12 329.98 330.18 247,216 -2.11(-0.64%)
Dec 29, 2021 332.21 333.05 329.72 332.29 248,715 +0.69(+0.21%)
Dec 28, 2021 331.57 332.90 330.98 331.61 249,532 +0.03(+0.01%)
Dec 27, 2021 325.34 331.74 324.26 331.58 242,012 +7.80(+2.41%)
Dec 23, 2021 323.18 326.21 322.88 323.78 615,031 +1.60(+0.50%)
Dec 22, 2021 322.94 324.84 318.87 322.18 568,518 -1.21(-0.37%)
Dec 21, 2021 323.70 325.65 320.84 323.39 405,865 +2.97(+0.93%)
Dec 20, 2021 322.36 323.54 315.42 320.42 622,785 -4.92(-1.51%)
Dec 17, 2021 329.29 330.05 324.86 325.34 1,041,251 -6.77(-2.04%)
Dec 16, 2021 335.00 337.94 330.59 332.11 563,537 -2.36(-0.71%)
Dec 15, 2021 327.80 334.55 326.53 334.47 869,036 +8.31(+2.55%)
Dec 14, 2021 333.31 334.98 323.01 326.16 720,481 -8.00(-2.39%)
Dec 13, 2021 333.19 336.83 331.98 334.16 560,458 +0.36(+0.11%)
Dec 10, 2021 332.09 334.23 330.95 333.80 415,724 +3.87(+1.17%)
Dec 09, 2021 331.62 332.19 329.08 329.92 409,584 -1.79(-0.54%)
Dec 08, 2021 334.86 335.09 330.21 331.71 473,421 -2.20(-0.66%)
Dec 07, 2021 331.67 336.16 330.86 333.91 454,504 +5.56(+1.69%)
Dec 06, 2021 329.86 330.80 324.42 328.35 1,063,920 -0.52(-0.16%)
Dec 03, 2021 328.23 329.80 324.56 328.88 1,096,114 +1.72(+0.53%)
Dec 02, 2021 317.34 329.10 317.34 327.15 1,223,987 +11.09(+3.51%)
Dec 01, 2021 324.26 327.95 315.80 316.06 620,464 -3.99(-1.25%)
Nov 30, 2021 322.24 322.76 316.83 320.05 1,499,118 -4.17(-1.29%)
Nov 29, 2021 325.06 327.67 321.01 324.22 619,259 +1.31(+0.41%)
Nov 26, 2021 322.71 326.24 320.82 322.91 539,779 -5.46(-1.66%)
Nov 24, 2021 327.10 329.88 324.89 328.37 656,830 -0.97(-0.29%)
Nov 23, 2021 329.64 332.72 326.20 329.34 600,656 -1.23(-0.37%)
Nov 22, 2021 331.76 336.45 329.63 330.57 693,510 -0.88(-0.26%)
Nov 19, 2021 329.00 333.04 326.63 331.45 558,348 +3.24(+0.99%)
Nov 18, 2021 325.93 328.29 326.44 328.21 499,617 +2.68(+0.82%)
Nov 17, 2021 327.12 330.38 322.20 325.52 713,527 +1.31(+0.41%)
Nov 16, 2021 319.25 326.92 319.25 324.21 494,737 +5.25(+1.64%)
Nov 15, 2021 318.41 321.72 317.34 318.97 353,876 +0.55(+0.17%)
Nov 12, 2021 314.60 319.14 312.75 318.41 365,822 +5.65(+1.81%)
Nov 11, 2021 316.48 316.48 309.86 312.76 602,515 -3.62(-1.15%)
Nov 10, 2021 317.51 316.38 481,922 -2.05(-0.64%)
Nov 09, 2021 318.98 322.37 317.82 318.43 397,866 +0.15(+0.05%)
Nov 08, 2021 324.92 325.72 317.46 318.28 506,677 -3.35(-1.04%)
Nov 05, 2021 326.36 328.10 320.04 321.63 501,357 -2.73(-0.84%)
Nov 04, 2021 322.90 327.27 322.29 324.36 460,892 +2.46(+0.76%)
Nov 03, 2021 325.42 325.94 316.80 321.90 934,409 -3.90(-1.20%)
Nov 02, 2021 318.77 327.39 312.94 325.80 1,627,281 +22.31(+7.35%)
Nov 01, 2021 303.48 303.64 299.66 303.49 841,895 +0.47(+0.15%)
Oct 29, 2021 301.92 304.12 301.47 303.02 463,315 +0.65(+0.22%)
Oct 28, 2021 299.05 302.72 298.34 302.37 525,825 +4.74(+1.59%)
Oct 27, 2021 300.23 303.74 296.92 297.63 401,406 -1.76(-0.59%)
Oct 26, 2021 300.62 299.39 525,094 -0.10(-0.04%)
Oct 25, 2021 300.08 301.03 296.35 299.50 464,391 -0.59(-0.20%)
Oct 22, 2021 302.57 303.58 299.36 300.08 303,783 -1.33(-0.44%)
Oct 21, 2021 301.48 301.55 293.92 301.41 520,449 -1.61(-0.53%)
Oct 20, 2021 301.36 304.21 299.89 303.02 303,949 +3.09(+1.03%)
Oct 19, 2021 301.37 301.87 298.09 299.93 348,858 +1.09(+0.37%)
Oct 18, 2021 295.94 299.40 294.74 298.84 306,520 +0.75(+0.25%)
Oct 15, 2021 296.40 300.08 294.38 298.09 399,524 +3.81(+1.30%)
Oct 14, 2021 286.80 294.41 286.68 294.28 414,438 +9.78(+3.44%)
Oct 13, 2021 283.49 286.68 281.61 284.50 348,199 +1.81(+0.64%)
Oct 12, 2021 284.75 285.57 281.48 282.68 352,571 -0.69(-0.24%)
Oct 11, 2021 284.98 288.94 283.27 283.38 366,524 -2.50(-0.88%)
Oct 08, 2021 285.50 287.65 283.76 285.88 384,200 -3.33(-1.15%)
Oct 07, 2021 285.66 290.76 285.66 289.21 735,539 +6.29(+2.22%)
Oct 06, 2021 279.73 283.17 277.62 282.92 444,280 -0.11(-0.04%)
Oct 05, 2021 280.78 283.91 279.33 283.04 429,502 +5.29(+1.91%)
Oct 04, 2021 278.82 280.48 275.62 277.74 486,687 -2.00(-0.72%)
Oct 01, 2021 278.56 282.13 274.71 279.74 494,710 +0.78(+0.28%)
Sep 30, 2021 284.32 285.03 278.88 278.96 630,721 -3.62(-1.28%)
Sep 29, 2021 282.53 283.83 281.53 282.59 428,502 +1.06(+0.38%)
Sep 28, 2021 285.97 287.59 280.39 281.53 516,472 -5.78(-2.01%)
Sep 27, 2021 287.04 290.86 286.90 287.30 325,914 +0.25(+0.09%)
Sep 24, 2021 287.23 289.95 286.95 287.06 342,797 -1.50(-0.52%)
Sep 23, 2021 288.98 290.64 285.98 288.56 579,837 +2.10(+0.73%)
Sep 22, 2021 286.29 287.73 285.07 286.46 572,424 +1.68(+0.59%)
Sep 21, 2021 288.62 288.66 283.21 284.78 714,797 -2.18(-0.76%)
Sep 20, 2021 290.54 290.96 284.88 286.96 992,820 -8.61(-2.91%)
Sep 17, 2021 298.89 298.89 294.50 295.58 1,142,135 -5.18(-1.72%)
Sep 16, 2021 301.97 302.45 298.44 300.76 402,679 -0.63(-0.21%)
Sep 15, 2021 296.95 302.34 296.47 301.38 430,232 +4.14(+1.39%)
Sep 14, 2021 301.21 301.69 296.80 297.25 346,572 -2.35(-0.79%)
Sep 13, 2021 300.37 301.00 296.07 299.60 469,202 +1.61(+0.54%)
Sep 10, 2021 300.22 300.52 297.50 297.99 636,333 -0.89(-0.30%)
Sep 09, 2021 303.03 303.60 297.66 298.88 623,799 -3.53(-1.17%)
Sep 08, 2021 301.85 303.06 298.58 302.41 637,325 +0.28(+0.09%)
Sep 07, 2021 305.89 306.19 301.79 302.13 684,366 -5.26(-1.71%)
Sep 03, 2021 309.95 310.43 306.88 307.39 515,716 -2.98(-0.96%)
Sep 02, 2021 308.19 310.41 306.54 310.37 478,800 +3.91(+1.28%)
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.