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

Rockwell Automation (NY: ROK )

274.05 +4.01 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 179.79 180.51 174.96 175.93 1,498,144 -6.98(-3.82%)
Apr 29, 2020 182.91 186.22 180.00 182.91 1,607,688 +0.84(+0.46%)
Apr 28, 2020 180.33 185.67 177.47 182.07 2,582,245 +13.39(+7.94%)
Apr 27, 2020 163.38 169.57 163.17 168.69 1,139,349 +6.58(+4.06%)
Apr 24, 2020 159.63 162.99 157.21 162.10 916,120 +4.87(+3.10%)
Apr 23, 2020 155.59 160.94 155.21 157.23 943,736 +2.93(+1.90%)
Apr 22, 2020 155.41 157.32 152.36 154.30 722,991 +1.61(+1.05%)
Apr 21, 2020 151.77 155.41 151.77 152.70 873,311 -3.79(-2.42%)
Apr 20, 2020 152.64 158.81 150.45 156.49 1,111,040 -0.05(-0.03%)
Apr 17, 2020 153.62 158.21 153.12 156.53 1,156,513 +8.95(+6.07%)
Apr 16, 2020 147.80 148.71 143.78 147.58 824,722 -0.01(-0.01%)
Apr 15, 2020 147.28 148.19 143.73 147.59 773,433 -4.48(-2.95%)
Apr 14, 2020 152.74 153.84 148.08 152.08 1,154,755 +3.02(+2.02%)
Apr 13, 2020 154.18 155.39 147.81 149.06 786,278 -6.59(-4.24%)
Apr 09, 2020 158.18 161.56 150.26 155.65 1,336,054 -0.15(-0.10%)
Apr 08, 2020 150.69 157.55 150.26 155.80 967,358 +7.17(+4.82%)
Apr 07, 2020 151.81 157.75 148.57 148.63 1,292,498 +2.48(+1.70%)
Apr 06, 2020 144.78 147.91 143.34 146.15 1,471,873 +9.87(+7.24%)
Apr 03, 2020 139.53 141.61 134.48 136.28 1,007,668 -2.72(-1.96%)
Apr 02, 2020 132.28 141.41 132.28 139.00 1,074,218 +5.60(+4.20%)
Apr 01, 2020 132.74 134.75 130.04 133.40 1,517,384 -6.71(-4.79%)
Mar 31, 2020 139.49 141.92 135.10 140.12 2,042,985 -1.25(-0.89%)
Mar 30, 2020 140.56 142.62 138.05 141.37 1,290,449 +0.74(+0.53%)
Mar 27, 2020 139.35 145.42 136.04 140.63 1,258,077 -7.27(-4.92%)
Mar 26, 2020 146.68 147.97 139.47 147.90 1,667,158 +4.39(+3.06%)
Mar 25, 2020 133.36 148.55 128.67 143.51 2,164,274 +11.75(+8.92%)
Mar 24, 2020 120.23 135.82 120.23 131.75 2,741,947 +19.70(+17.58%)
Mar 23, 2020 113.71 116.38 107.13 112.05 2,231,141 -5.67(-4.82%)
Mar 20, 2020 127.74 131.46 115.56 117.72 1,832,025 -7.70(-6.14%)
Mar 19, 2020 118.16 127.94 111.33 125.42 1,982,871 +6.05(+5.07%)
Mar 18, 2020 133.30 133.71 108.61 119.36 2,477,608 -24.70(-17.14%)
Mar 17, 2020 145.18 147.75 137.51 144.06 2,142,740 +1.72(+1.21%)
Mar 16, 2020 135.72 152.11 134.88 142.34 2,001,595 -11.95(-7.74%)
Mar 13, 2020 146.59 154.45 141.39 154.29 2,347,276 +15.40(+11.09%)
Mar 12, 2020 134.75 145.99 134.60 138.89 2,683,773 -8.82(-5.97%)
Mar 11, 2020 146.18 152.70 145.04 147.71 1,896,644 -9.57(-6.09%)
Mar 10, 2020 146.94 157.33 143.25 157.28 1,855,119 +15.56(+10.98%)
Mar 09, 2020 145.23 153.62 140.62 141.72 2,402,691 -24.34(-14.66%)
Mar 06, 2020 164.98 168.00 162.02 166.06 1,422,862 -4.22(-2.48%)
Mar 05, 2020 171.94 176.00 169.69 170.28 1,322,705 -8.22(-4.60%)
Mar 04, 2020 173.85 178.89 171.77 178.50 1,067,808 +7.72(+4.52%)
Mar 03, 2020 176.78 183.93 170.45 170.78 1,754,662 -6.17(-3.49%)
Mar 02, 2020 171.46 177.41 170.17 176.96 1,776,874 +6.58(+3.86%)
Feb 28, 2020 167.53 171.23 165.04 170.38 1,709,890 -2.51(-1.45%)
Feb 27, 2020 176.31 181.09 172.80 172.88 1,468,573 -8.32(-4.59%)
Feb 26, 2020 184.02 187.54 180.95 181.20 920,784 -1.59(-0.87%)
Feb 25, 2020 189.00 190.17 182.07 182.79 1,206,677 -5.47(-2.91%)
Feb 24, 2020 186.57 188.83 185.51 188.26 1,618,228 -6.14(-3.16%)
Feb 21, 2020 188.92 194.61 187.76 194.40 1,252,045 +3.77(+1.98%)
Feb 20, 2020 185.81 190.74 185.40 190.63 961,741 +4.60(+2.47%)
Feb 19, 2020 185.41 186.21 183.10 186.03 730,259 +1.50(+0.82%)
Feb 18, 2020 185.19 185.62 182.98 184.53 603,849 -1.80(-0.97%)
Feb 14, 2020 186.29 186.85 184.44 186.33 489,940 +0.51(+0.27%)
Feb 13, 2020 188.96 190.21 185.34 185.82 619,519 -4.34(-2.28%)
Feb 12, 2020 190.02 190.72 188.24 190.16 665,417 +1.74(+0.93%)
Feb 11, 2020 188.86 190.19 187.99 188.41 578,875 +0.13(+0.07%)
Feb 10, 2020 186.47 188.40 186.07 188.28 541,310 +1.02(+0.54%)
Feb 07, 2020 188.11 188.72 186.67 187.27 631,108 -2.13(-1.13%)
Feb 06, 2020 190.70 190.70 188.13 189.40 532,236 -0.22(-0.12%)
Feb 05, 2020 189.31 190.23 187.90 189.62 825,713 +2.66(+1.42%)
Feb 04, 2020 184.00 187.53 183.52 186.96 912,985 +7.23(+4.02%)
Feb 03, 2020 178.15 182.13 177.82 179.73 1,104,102 +2.68(+1.51%)
Jan 31, 2020 178.70 179.50 175.89 177.05 1,353,472 -2.91(-1.62%)
Jan 30, 2020 179.57 181.38 175.29 179.96 1,246,070 -1.26(-0.69%)
Jan 29, 2020 181.06 184.19 178.59 181.22 1,258,975 -0.46(-0.25%)
Jan 28, 2020 180.88 182.39 179.36 181.68 1,261,446 +2.54(+1.42%)
Jan 27, 2020 180.44 181.13 178.85 179.14 904,630 -5.36(-2.90%)
Jan 24, 2020 187.29 187.66 182.79 184.50 683,393 -2.38(-1.28%)
Jan 23, 2020 184.45 187.31 181.75 186.88 829,412 +2.70(+1.46%)
Jan 22, 2020 188.11 188.33 183.91 184.18 739,205 -2.23(-1.19%)
Jan 21, 2020 188.01 188.75 186.02 186.41 778,515 -2.73(-1.44%)
Jan 17, 2020 190.09 190.80 188.90 189.13 643,665 -0.48(-0.25%)
Jan 16, 2020 188.11 189.67 187.13 189.61 609,297 +2.80(+1.50%)
Jan 15, 2020 187.07 189.75 186.27 186.81 770,314 -0.62(-0.33%)
Jan 14, 2020 190.83 190.83 186.88 187.43 871,435 -3.40(-1.78%)
Jan 13, 2020 189.37 190.85 189.05 190.83 592,582 +1.38(+0.73%)
Jan 10, 2020 191.26 191.79 189.10 189.46 841,333 -1.92(-1.00%)
Jan 09, 2020 190.95 192.09 189.35 191.38 731,840 +1.65(+0.87%)
Jan 08, 2020 187.32 191.04 185.24 189.72 726,461 +1.43(+0.76%)
Jan 07, 2020 188.91 189.62 186.83 188.29 774,948 -0.39(-0.21%)
Jan 06, 2020 186.12 188.75 185.60 188.68 1,090,250 +1.49(+0.79%)
Jan 03, 2020 186.52 187.74 185.23 187.19 587,374 -2.77(-1.46%)
Jan 02, 2020 188.28 189.96 187.16 189.96 690,905 +2.74(+1.47%)
Dec 31, 2019 187.10 188.56 186.91 187.22 472,194 -0.24(-0.13%)
Dec 30, 2019 187.79 188.71 187.22 187.46 364,794 -0.04(-0.02%)
Dec 27, 2019 189.03 189.12 187.12 187.50 488,215 -1.16(-0.61%)
Dec 26, 2019 187.78 188.65 186.02 188.65 322,147 +1.28(+0.68%)
Dec 24, 2019 189.06 189.06 186.86 187.38 274,851 -1.35(-0.71%)
Dec 23, 2019 186.53 188.92 185.52 188.73 1,084,224 -0.05(-0.02%)
Dec 20, 2019 188.52 188.87 186.67 188.77 1,359,642 +1.40(+0.74%)
Dec 19, 2019 188.15 188.59 186.83 187.38 967,064 -0.93(-0.50%)
Dec 18, 2019 188.83 189.22 186.96 188.31 1,125,032 +0.21(+0.11%)
Dec 17, 2019 188.32 189.24 186.31 188.10 983,247 -0.73(-0.39%)
Dec 16, 2019 189.33 190.29 187.62 188.83 1,042,431 +0.87(+0.46%)
Dec 13, 2019 189.95 191.18 186.77 187.96 1,015,835 -1.85(-0.97%)
Dec 12, 2019 187.40 190.01 186.14 189.81 897,296 +2.04(+1.09%)
Dec 11, 2019 185.77 188.05 184.99 187.77 779,685 +3.24(+1.76%)
Dec 10, 2019 183.25 185.43 182.30 184.52 694,463 +0.91(+0.50%)
Dec 09, 2019 183.13 185.04 183.13 183.61 965,321 +0.54(+0.29%)
Dec 06, 2019 183.89 184.49 182.78 183.07 701,038 +1.62(+0.89%)
Dec 05, 2019 181.08 181.66 180.43 181.46 588,448 +1.31(+0.73%)
Dec 04, 2019 179.78 182.50 179.73 180.15 986,755 +0.90(+0.50%)
Dec 03, 2019 176.57 179.98 175.71 179.25 1,062,853 +0.06(+0.04%)
Dec 02, 2019 181.69 183.48 179.00 179.18 753,852 -1.73(-0.95%)
Nov 29, 2019 181.31 182.26 179.98 180.91 357,988 -0.54(-0.30%)
Nov 27, 2019 182.61 182.61 180.38 181.45 713,812 +0.10(+0.05%)
Nov 26, 2019 180.29 181.50 179.19 181.35 994,943 +0.55(+0.30%)
Nov 25, 2019 180.19 182.37 179.55 180.80 1,057,073 +0.85(+0.47%)
Nov 22, 2019 181.28 181.56 179.30 179.95 697,141 -0.38(-0.21%)
Nov 21, 2019 180.58 181.67 179.69 180.33 1,016,969 -0.92(-0.51%)
Nov 20, 2019 181.27 182.69 179.93 181.25 1,229,312 -0.43(-0.23%)
Nov 19, 2019 181.03 183.41 180.47 181.68 841,562 -0.92(-0.51%)
Nov 18, 2019 184.21 184.75 181.89 182.60 1,251,951 -2.40(-1.30%)
Nov 15, 2019 184.38 185.57 183.21 185.00 897,624 +1.40(+0.76%)
Nov 14, 2019 183.21 184.66 182.05 183.60 1,314,962 +0.63(+0.34%)
Nov 13, 2019 180.76 185.87 179.73 182.97 1,641,956 +0.06(+0.03%)
Nov 12, 2019 185.71 191.32 181.37 182.92 4,472,924 +17.38(+10.50%)
Nov 11, 2019 163.62 167.20 163.36 165.54 1,309,993 +1.28(+0.78%)
Nov 08, 2019 163.18 164.57 162.83 164.26 679,604 +0.73(+0.45%)
Nov 07, 2019 165.72 166.10 163.20 163.53 1,153,248 -0.34(-0.21%)
Nov 06, 2019 166.66 166.66 163.20 163.88 1,223,858 -3.17(-1.90%)
Nov 05, 2019 167.24 168.41 166.21 167.04 874,818 +0.02(+0.01%)
Nov 04, 2019 165.30 167.10 164.38 167.03 851,979 +3.81(+2.34%)
Nov 01, 2019 159.25 163.21 159.18 163.21 723,151 +5.25(+3.32%)
Oct 31, 2019 160.57 160.92 156.96 157.97 719,187 -2.95(-1.83%)
Oct 30, 2019 160.31 160.94 157.91 160.92 876,594 +0.24(+0.15%)
Oct 29, 2019 161.32 163.11 160.35 160.68 1,052,108 -1.65(-1.02%)
Oct 28, 2019 164.14 164.70 161.22 162.33 860,359 -0.59(-0.36%)
Oct 25, 2019 160.72 163.32 159.66 162.92 780,637 +3.44(+2.16%)
Oct 24, 2019 159.12 160.22 157.86 159.48 601,351 +1.28(+0.81%)
Oct 23, 2019 157.69 159.81 156.44 158.20 829,995 +1.16(+0.74%)
Oct 22, 2019 157.41 159.37 155.97 157.04 895,054 -0.59(-0.37%)
Oct 21, 2019 156.01 157.74 155.92 157.63 584,788 +2.23(+1.44%)
Oct 18, 2019 153.06 155.92 152.91 155.40 1,061,536 +2.60(+1.70%)
Oct 17, 2019 153.06 155.31 152.50 152.80 755,773 +1.30(+0.85%)
Oct 16, 2019 152.76 154.14 151.42 151.50 850,473 -2.22(-1.45%)
Oct 15, 2019 151.27 154.58 150.56 153.73 955,315 +2.98(+1.97%)
Oct 14, 2019 149.16 151.26 147.59 150.75 511,999 +0.03(+0.02%)
Oct 11, 2019 145.18 152.71 145.18 150.72 1,641,407 +8.54(+6.01%)
Oct 10, 2019 141.05 143.80 140.17 142.18 729,852 +0.82(+0.58%)
Oct 09, 2019 142.35 142.35 140.49 141.36 827,807 +0.58(+0.41%)
Oct 08, 2019 142.18 142.63 140.22 140.78 649,446 -3.36(-2.33%)
Oct 07, 2019 146.25 146.40 144.04 144.15 731,727 -2.23(-1.52%)
Oct 04, 2019 145.50 146.43 144.10 146.38 537,518 +0.92(+0.63%)
Oct 03, 2019 142.46 145.56 140.58 145.46 1,005,765 +2.33(+1.63%)
Oct 02, 2019 147.50 147.50 141.25 143.13 1,822,950 -5.93(-3.98%)
Oct 01, 2019 152.81 154.25 148.87 149.06 1,045,257 -2.31(-1.52%)
Sep 30, 2019 151.73 151.73 146.97 151.37 1,355,433 -1.33(-0.87%)
Sep 27, 2019 151.36 152.92 149.71 152.70 827,562 +2.53(+1.69%)
Sep 26, 2019 149.00 151.47 149.00 150.16 1,078,406 +0.98(+0.66%)
Sep 25, 2019 147.63 149.74 145.66 149.18 967,452 +1.18(+0.79%)
Sep 24, 2019 150.97 151.25 147.53 148.00 1,353,689 -2.78(-1.85%)
Sep 23, 2019 147.83 151.36 146.97 150.79 1,105,947 +1.94(+1.30%)
Sep 20, 2019 150.85 151.57 148.64 148.85 1,775,542 -0.87(-0.58%)
Sep 19, 2019 150.33 151.66 149.68 149.72 1,141,945 -0.52(-0.35%)
Sep 18, 2019 149.75 151.09 148.34 150.25 1,314,282 -0.44(-0.29%)
Sep 17, 2019 151.01 151.36 148.56 150.69 884,993 -1.60(-1.05%)
Sep 16, 2019 152.54 153.52 151.40 152.28 1,252,199 -0.87(-0.57%)
Sep 13, 2019 153.92 156.23 152.38 153.16 1,086,360 +0.57(+0.37%)
Sep 12, 2019 151.55 154.07 150.18 152.59 1,166,108 +2.16(+1.43%)
Sep 11, 2019 150.45 150.51 146.99 150.43 999,079 -0.08(-0.05%)
Sep 10, 2019 148.77 150.51 147.37 150.51 933,304 +1.73(+1.16%)
Sep 09, 2019 148.80 150.10 148.24 148.78 928,365 +0.87(+0.59%)
Sep 06, 2019 145.73 148.52 144.99 147.91 1,126,426 +2.15(+1.47%)
Sep 05, 2019 140.65 147.06 140.38 145.76 1,182,702 +8.15(+5.92%)
Sep 04, 2019 137.86 138.37 136.70 137.62 724,709 +1.47(+1.08%)
Sep 03, 2019 138.65 138.69 134.03 136.15 787,032 -4.19(-2.99%)
Aug 30, 2019 140.43 141.17 140.09 140.34 794,682 +1.42(+1.03%)
Aug 29, 2019 137.70 139.42 137.70 138.91 687,650 +3.08(+2.27%)
Aug 28, 2019 133.78 136.19 132.87 135.83 611,863 +1.51(+1.12%)
Aug 27, 2019 134.10 134.79 133.24 134.33 636,529 +1.56(+1.18%)
Aug 26, 2019 136.74 138.06 132.18 132.77 1,370,171 -3.05(-2.25%)
Aug 23, 2019 138.88 139.67 134.94 135.82 866,213 -4.26(-3.04%)
Aug 22, 2019 140.08 140.92 138.43 140.08 549,438 +0.58(+0.41%)
Aug 21, 2019 140.55 140.86 138.76 139.50 472,060 +1.08(+0.78%)
Aug 20, 2019 140.52 140.52 138.14 138.41 557,819 -2.33(-1.66%)
Aug 19, 2019 140.40 141.02 139.19 140.75 676,530 +2.69(+1.95%)
Aug 16, 2019 135.31 138.38 135.05 138.06 928,817 +4.02(+3.00%)
Aug 15, 2019 135.33 135.33 133.34 134.03 852,164 -0.91(-0.67%)
Aug 14, 2019 137.77 138.25 134.67 134.94 1,014,456 -5.62(-4.00%)
Aug 13, 2019 137.29 143.21 137.03 140.56 1,091,459 +2.88(+2.09%)
Aug 12, 2019 140.28 140.54 137.29 137.68 794,742 -3.30(-2.34%)
Aug 09, 2019 141.77 142.35 139.96 140.98 927,292 -1.77(-1.24%)
Aug 08, 2019 139.72 142.98 139.50 142.75 1,270,218 +4.07(+2.94%)
Aug 07, 2019 136.94 138.80 135.22 138.68 1,152,827 -1.10(-0.78%)
Aug 06, 2019 138.59 139.96 137.93 139.78 1,017,640 +2.13(+1.55%)
Aug 05, 2019 137.84 138.98 136.36 137.65 1,362,520 -2.74(-1.95%)
Aug 02, 2019 141.54 141.91 139.41 140.39 1,225,482 -1.79(-1.26%)
Aug 01, 2019 146.35 148.63 141.44 142.18 1,706,168 -4.58(-3.12%)
Jul 31, 2019 150.91 150.91 145.00 146.76 1,391,910 -4.21(-2.79%)
Jul 30, 2019 147.81 151.29 147.24 150.97 1,268,497 +1.95(+1.31%)
Jul 29, 2019 150.12 150.89 148.34 149.01 1,201,490 -1.25(-0.83%)
Jul 26, 2019 152.67 152.85 149.25 150.26 1,191,520 -2.37(-1.56%)
Jul 25, 2019 146.55 154.31 146.42 152.64 2,673,123 -1.52(-0.98%)
Jul 24, 2019 150.88 154.96 149.07 154.15 2,093,859 +1.97(+1.30%)
Jul 23, 2019 146.27 152.48 146.05 152.18 1,373,557 +6.76(+4.65%)
Jul 22, 2019 146.04 147.70 145.22 145.42 843,710 -0.58(-0.40%)
Jul 19, 2019 145.62 147.56 145.12 146.00 1,180,345 +0.73(+0.50%)
Jul 18, 2019 145.56 146.25 144.22 145.27 745,409 -0.72(-0.49%)
Jul 17, 2019 147.86 148.26 145.64 145.99 1,162,329 -2.40(-1.62%)
Jul 16, 2019 145.07 151.03 143.85 148.39 2,018,829 +2.99(+2.06%)
Jul 15, 2019 146.37 146.99 144.95 145.40 990,245 -0.98(-0.67%)
Jul 12, 2019 143.53 146.99 142.62 146.37 1,213,431 +3.80(+2.66%)
Jul 11, 2019 140.67 142.69 139.09 142.58 1,175,720 +2.40(+1.71%)
Jul 10, 2019 142.35 142.98 139.57 140.18 1,290,393 -1.44(-1.02%)
Jul 09, 2019 142.50 143.56 141.14 141.62 1,275,953 -2.09(-1.46%)
Jul 08, 2019 144.76 146.59 143.66 143.71 855,493 -1.78(-1.22%)
Jul 05, 2019 148.41 148.41 143.25 145.49 1,147,369 -4.26(-2.85%)
Jul 03, 2019 148.78 149.75 148.53 149.75 464,294 +1.09(+0.74%)
Jul 02, 2019 149.93 150.17 147.37 148.66 752,760 -1.59(-1.06%)
Jul 01, 2019 151.57 152.32 149.19 150.24 783,896 +0.70(+0.47%)
Jun 28, 2019 148.55 150.26 148.19 149.54 1,046,688 +1.55(+1.05%)
Jun 27, 2019 148.21 149.83 147.29 147.99 473,860 -0.22(-0.15%)
Jun 26, 2019 147.72 148.87 147.31 148.21 625,639 +1.10(+0.75%)
Jun 25, 2019 148.73 149.09 146.90 147.10 621,401 -0.92(-0.62%)
Jun 24, 2019 147.94 149.51 147.18 148.03 485,546 -0.50(-0.34%)
Jun 21, 2019 149.26 149.76 147.55 148.53 1,152,190 -0.30(-0.20%)
Jun 20, 2019 147.03 149.65 145.64 148.83 1,083,142 +3.97(+2.74%)
Jun 19, 2019 145.57 145.75 143.23 144.86 851,789 -0.06(-0.04%)
Jun 18, 2019 143.55 146.58 142.57 144.92 927,789 +2.67(+1.87%)
Jun 17, 2019 142.96 144.19 142.08 142.26 632,456 -0.62(-0.43%)
Jun 14, 2019 144.55 145.05 141.80 142.88 523,782 -2.54(-1.75%)
Jun 13, 2019 145.14 145.44 144.10 145.42 409,928 +1.21(+0.84%)
Jun 12, 2019 145.00 145.59 143.11 144.20 648,283 -1.00(-0.69%)
Jun 11, 2019 146.98 147.35 145.00 145.21 1,115,312 +0.25(+0.17%)
Jun 10, 2019 144.28 146.50 144.28 144.96 874,436 +1.53(+1.07%)
Jun 07, 2019 143.59 144.32 141.75 143.43 992,239 +0.87(+0.61%)
Jun 06, 2019 143.79 144.68 140.93 142.56 904,054 -0.87(-0.61%)
Jun 05, 2019 144.28 144.77 141.56 143.43 1,154,867 +0.06(+0.04%)
Jun 04, 2019 140.60 143.55 139.41 143.36 1,215,778 +6.17(+4.50%)
Jun 03, 2019 135.73 138.61 135.73 137.19 1,116,856 +1.32(+0.97%)
May 31, 2019 139.75 139.75 135.18 135.87 1,726,368 -6.01(-4.23%)
May 30, 2019 140.40 142.46 140.40 141.87 1,373,790 +2.12(+1.52%)
May 29, 2019 138.41 140.39 137.93 139.76 1,157,320 +1.41(+1.02%)
May 28, 2019 141.71 142.39 138.35 138.35 1,275,262 -2.93(-2.07%)
May 24, 2019 142.75 142.94 140.53 141.28 835,904 -0.33(-0.23%)
May 23, 2019 142.81 145.08 140.96 141.61 1,065,335 -3.89(-2.67%)
May 22, 2019 146.87 147.51 145.50 145.50 536,308 -1.93(-1.31%)
May 21, 2019 146.00 148.32 146.00 147.42 833,483 +2.68(+1.85%)
May 20, 2019 144.92 146.70 143.72 144.75 750,482 -1.59(-1.09%)
May 17, 2019 147.05 148.74 146.22 146.34 635,419 -2.43(-1.63%)
May 16, 2019 148.66 150.01 148.24 148.76 577,169 +0.69(+0.47%)
May 15, 2019 146.84 148.95 146.24 148.07 746,665 +0.36(+0.24%)
May 14, 2019 147.55 148.29 146.58 147.72 982,555 +0.90(+0.61%)
May 13, 2019 149.09 149.09 145.56 146.82 1,299,394 -5.15(-3.39%)
May 10, 2019 152.86 153.58 149.50 151.97 1,622,290 -1.41(-0.92%)
May 09, 2019 152.86 153.87 150.49 153.38 1,147,104 -1.46(-0.94%)
May 08, 2019 156.44 157.52 154.72 154.84 692,073 -2.17(-1.38%)
May 07, 2019 158.89 159.62 155.51 157.00 862,907 -3.82(-2.38%)
May 06, 2019 159.27 160.95 157.31 160.83 656,920 -1.42(-0.87%)
May 03, 2019 160.77 162.42 159.71 162.24 797,647 +2.63(+1.65%)
May 02, 2019 161.03 161.19 157.99 159.61 810,993 -1.35(-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.