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

Rockwell Automation (NY: ROK )

270.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2019 139.80 140.54 139.47 139.71 798,239 +1.42(+1.02%)
Aug 29, 2019 137.09 138.80 137.09 138.29 690,728 +3.06(+2.27%)
Aug 28, 2019 133.18 135.59 132.28 135.23 614,601 +1.50(+1.12%)
Aug 27, 2019 133.50 134.19 132.64 133.73 639,379 +1.55(+1.18%)
Aug 26, 2019 136.13 137.44 131.59 132.18 1,376,304 -3.03(-2.24%)
Aug 23, 2019 138.26 139.05 134.34 135.21 870,091 -4.24(-3.04%)
Aug 22, 2019 139.45 140.29 137.81 139.45 551,897 +0.58(+0.41%)
Aug 21, 2019 139.92 140.23 138.15 138.88 474,173 +1.08(+0.78%)
Aug 20, 2019 139.89 139.89 137.52 137.80 560,316 -2.32(-1.66%)
Aug 19, 2019 139.77 140.40 138.57 140.12 679,559 +2.68(+1.95%)
Aug 16, 2019 134.71 137.76 134.45 137.44 932,974 +4.01(+3.00%)
Aug 15, 2019 134.73 134.73 132.74 133.44 855,978 -0.91(-0.67%)
Aug 14, 2019 137.16 137.63 134.07 134.34 1,018,997 -5.60(-4.00%)
Aug 13, 2019 136.68 142.57 136.42 139.94 1,096,345 +2.87(+2.09%)
Aug 12, 2019 139.65 139.91 136.68 137.07 798,299 -3.28(-2.34%)
Aug 09, 2019 141.14 141.72 139.34 140.35 931,443 -1.77(-1.24%)
Aug 08, 2019 139.10 142.34 138.88 142.11 1,275,904 +4.05(+2.94%)
Aug 07, 2019 136.33 138.18 134.62 138.06 1,157,988 -1.09(-0.78%)
Aug 06, 2019 137.97 139.33 137.31 139.15 1,022,195 +2.12(+1.55%)
Aug 05, 2019 137.22 138.36 135.75 137.03 1,368,619 -2.73(-1.95%)
Aug 02, 2019 140.91 141.28 138.79 139.76 1,230,968 -1.78(-1.26%)
Aug 01, 2019 145.69 147.97 140.81 141.54 1,713,805 -4.56(-3.12%)
Jul 31, 2019 150.24 150.24 144.35 146.10 1,398,141 -4.19(-2.79%)
Jul 30, 2019 147.15 150.62 146.59 150.29 1,274,175 +1.94(+1.31%)
Jul 29, 2019 149.46 150.22 147.68 148.35 1,206,868 -1.24(-0.83%)
Jul 26, 2019 151.99 152.16 148.58 149.59 1,196,854 -2.36(-1.55%)
Jul 25, 2019 145.89 153.62 145.77 151.96 2,685,088 -1.51(-0.98%)
Jul 24, 2019 150.21 154.27 148.40 153.46 2,103,232 +1.96(+1.30%)
Jul 23, 2019 145.62 151.80 145.40 151.50 1,379,705 +6.73(+4.65%)
Jul 22, 2019 145.38 147.04 144.58 144.77 847,487 -0.58(-0.40%)
Jul 19, 2019 144.98 146.90 144.48 145.35 1,185,629 +0.73(+0.50%)
Jul 18, 2019 144.91 145.59 143.58 144.62 748,745 -0.72(-0.49%)
Jul 17, 2019 147.20 147.60 145.00 145.34 1,167,532 -2.39(-1.62%)
Jul 16, 2019 144.42 150.36 143.20 147.73 2,027,866 +2.98(+2.06%)
Jul 15, 2019 145.71 146.33 144.30 144.75 994,678 -0.97(-0.67%)
Jul 12, 2019 142.90 146.33 141.99 145.72 1,218,863 +3.78(+2.66%)
Jul 11, 2019 140.04 142.05 138.47 141.94 1,180,983 +2.39(+1.71%)
Jul 10, 2019 141.71 142.34 138.95 139.55 1,296,170 -1.44(-1.02%)
Jul 09, 2019 141.87 142.92 140.51 140.99 1,281,665 -2.08(-1.45%)
Jul 08, 2019 144.11 145.94 143.02 143.07 859,322 -1.77(-1.22%)
Jul 05, 2019 147.75 147.75 142.61 144.84 1,152,505 -4.24(-2.85%)
Jul 03, 2019 148.12 149.08 147.87 149.08 466,372 +1.09(+0.74%)
Jul 02, 2019 149.27 149.50 146.71 147.99 756,129 -1.58(-1.06%)
Jul 01, 2019 150.89 151.64 148.52 149.57 787,405 +0.70(+0.47%)
Jun 28, 2019 147.88 149.59 147.53 148.88 1,051,374 +1.54(+1.05%)
Jun 27, 2019 147.55 149.17 146.63 147.33 475,981 -0.22(-0.15%)
Jun 26, 2019 147.06 148.20 146.65 147.55 628,439 +1.10(+0.75%)
Jun 25, 2019 148.07 148.42 146.25 146.45 624,183 -0.92(-0.62%)
Jun 24, 2019 147.28 148.85 146.52 147.37 487,720 -0.50(-0.34%)
Jun 21, 2019 148.59 149.09 146.89 147.87 1,157,347 -0.30(-0.20%)
Jun 20, 2019 146.38 148.98 144.99 148.17 1,087,990 +3.95(+2.74%)
Jun 19, 2019 144.92 145.10 142.60 144.21 855,602 -0.06(-0.04%)
Jun 18, 2019 142.91 145.93 141.93 144.28 931,942 +2.65(+1.87%)
Jun 17, 2019 142.32 143.55 141.45 141.62 635,287 -0.62(-0.43%)
Jun 14, 2019 143.90 144.40 141.17 142.24 526,127 -2.53(-1.74%)
Jun 13, 2019 144.50 144.79 143.46 144.77 411,763 +1.21(+0.84%)
Jun 12, 2019 144.35 144.94 142.47 143.56 651,185 -1.00(-0.69%)
Jun 11, 2019 146.32 146.69 144.35 144.56 1,120,305 +0.25(+0.17%)
Jun 10, 2019 143.63 145.85 143.63 144.31 878,350 +1.53(+1.07%)
Jun 07, 2019 142.95 143.68 141.11 142.79 996,681 +0.86(+0.61%)
Jun 06, 2019 143.15 144.03 140.31 141.92 908,101 -0.86(-0.60%)
Jun 05, 2019 143.64 144.12 140.93 142.79 1,160,037 +0.06(+0.04%)
Jun 04, 2019 139.97 142.91 138.79 142.72 1,221,220 +6.14(+4.50%)
Jun 03, 2019 135.13 137.99 135.13 136.58 1,121,856 +1.32(+0.97%)
May 31, 2019 139.12 139.12 134.58 135.26 1,734,095 -5.98(-4.23%)
May 30, 2019 139.77 141.82 139.77 141.24 1,379,940 +2.11(+1.52%)
May 29, 2019 137.79 139.76 137.32 139.13 1,162,501 +1.40(+1.02%)
May 28, 2019 141.08 141.76 137.73 137.73 1,280,970 -2.92(-2.07%)
May 24, 2019 142.11 142.31 139.91 140.65 839,646 -0.33(-0.23%)
May 23, 2019 142.17 144.43 140.33 140.98 1,070,103 -3.87(-2.67%)
May 22, 2019 146.21 146.85 144.85 144.85 538,708 -1.92(-1.31%)
May 21, 2019 145.35 147.66 145.35 146.77 837,214 +2.66(+1.85%)
May 20, 2019 144.28 146.05 143.08 144.10 753,842 -1.58(-1.09%)
May 17, 2019 146.39 148.07 145.57 145.69 638,263 -2.42(-1.63%)
May 16, 2019 147.99 149.34 147.57 148.10 579,753 +0.69(+0.47%)
May 15, 2019 146.19 148.28 145.59 147.41 750,008 +0.36(+0.24%)
May 14, 2019 146.89 147.63 145.93 147.06 986,953 +0.89(+0.61%)
May 13, 2019 148.43 148.43 144.91 146.17 1,305,211 -5.12(-3.39%)
May 10, 2019 152.18 152.89 148.83 151.29 1,629,552 -1.40(-0.92%)
May 09, 2019 152.18 153.18 149.82 152.69 1,152,239 -1.45(-0.94%)
May 08, 2019 155.75 156.82 154.03 154.15 695,171 -2.16(-1.38%)
May 07, 2019 158.19 158.91 154.81 156.31 866,770 -3.80(-2.38%)
May 06, 2019 158.56 160.24 156.61 160.11 659,860 -1.41(-0.87%)
May 03, 2019 160.06 161.70 159.00 161.52 801,217 +2.62(+1.65%)
May 02, 2019 160.32 160.47 157.28 158.90 814,623 -1.35(-0.84%)
May 01, 2019 164.15 164.41 160.16 160.25 714,865 -3.03(-1.85%)
Apr 30, 2019 163.95 163.95 161.28 163.27 1,073,819 -0.25(-0.15%)
Apr 29, 2019 161.20 163.96 160.68 163.52 1,055,620 +2.31(+1.43%)
Apr 26, 2019 159.22 161.33 158.38 161.21 1,069,065 +2.00(+1.25%)
Apr 25, 2019 161.07 164.24 158.51 159.22 2,761,097 -11.46(-6.71%)
Apr 24, 2019 171.25 172.17 170.51 170.67 941,245 -0.50(-0.29%)
Apr 23, 2019 171.48 172.18 170.87 171.17 906,191 +0.08(+0.05%)
Apr 22, 2019 170.84 171.65 169.77 171.09 458,560 -0.51(-0.29%)
Apr 18, 2019 170.77 171.95 170.35 171.59 1,015,384 +1.46(+0.86%)
Apr 17, 2019 170.62 173.00 170.07 170.13 937,248 +0.65(+0.38%)
Apr 16, 2019 168.35 169.84 167.70 169.48 740,419 +1.43(+0.85%)
Apr 15, 2019 166.92 168.12 166.70 168.05 739,774 +1.59(+0.96%)
Apr 12, 2019 166.10 166.60 165.34 166.46 877,144 +1.17(+0.71%)
Apr 11, 2019 165.75 165.96 164.64 165.29 924,063 +0.08(+0.05%)
Apr 10, 2019 164.99 165.86 163.35 165.21 1,023,637 +0.34(+0.21%)
Apr 09, 2019 166.83 167.03 164.65 164.87 676,155 -3.18(-1.89%)
Apr 08, 2019 167.46 168.68 166.68 168.05 451,745 +0.60(+0.36%)
Apr 05, 2019 167.15 168.28 166.83 167.46 666,740 +0.32(+0.19%)
Apr 04, 2019 165.23 167.15 165.23 167.14 589,455 +1.50(+0.90%)
Apr 03, 2019 165.16 166.57 165.03 165.64 686,289 +1.14(+0.69%)
Apr 02, 2019 163.54 164.65 163.00 164.50 707,602 +1.05(+0.64%)
Apr 01, 2019 160.29 163.81 160.29 163.45 863,261 +4.92(+3.11%)
Mar 29, 2019 158.25 159.06 157.73 158.53 726,065 +1.46(+0.93%)
Mar 28, 2019 155.08 157.19 154.94 157.06 667,323 +2.53(+1.64%)
Mar 27, 2019 154.77 155.54 153.63 154.53 644,854 -0.43(-0.28%)
Mar 26, 2019 154.94 155.85 153.75 154.97 616,176 +1.53(+1.00%)
Mar 25, 2019 153.31 154.87 152.22 153.44 720,684 -0.09(-0.06%)
Mar 22, 2019 158.92 159.21 153.42 153.53 872,385 -6.41(-4.01%)
Mar 21, 2019 158.19 160.56 157.44 159.94 613,917 +0.90(+0.57%)
Mar 20, 2019 160.53 160.79 157.71 159.03 694,515 -2.49(-1.54%)
Mar 19, 2019 163.43 164.24 160.90 161.52 657,028 -1.82(-1.12%)
Mar 18, 2019 162.39 163.47 162.12 163.34 607,502 +1.32(+0.81%)
Mar 15, 2019 163.30 163.91 161.28 162.03 2,066,519 -1.22(-0.75%)
Mar 14, 2019 163.54 163.56 162.01 163.24 791,358 -0.65(-0.40%)
Mar 13, 2019 162.25 164.45 161.42 163.90 821,636 +2.47(+1.53%)
Mar 12, 2019 161.69 162.86 161.09 161.43 720,342 +0.26(+0.16%)
Mar 11, 2019 157.58 161.45 157.53 161.17 760,778 +3.48(+2.21%)
Mar 08, 2019 157.29 157.72 156.16 157.69 603,763 -0.89(-0.56%)
Mar 07, 2019 160.70 160.70 157.55 158.57 805,039 -2.29(-1.42%)
Mar 06, 2019 160.96 162.13 160.50 160.86 621,962 -0.17(-0.11%)
Mar 05, 2019 160.83 161.93 160.36 161.03 773,057 +0.35(+0.22%)
Mar 04, 2019 162.63 163.25 159.84 160.68 932,331 -0.61(-0.38%)
Mar 01, 2019 162.61 163.15 159.94 161.28 833,536 -0.05(-0.03%)
Feb 28, 2019 162.46 162.62 160.60 161.33 790,728 -1.76(-1.08%)
Feb 27, 2019 161.42 163.25 160.62 163.09 621,841 +1.09(+0.67%)
Feb 26, 2019 161.87 163.38 161.87 162.00 626,845 -0.70(-0.43%)
Feb 25, 2019 162.68 163.99 162.14 162.70 788,287 +0.77(+0.47%)
Feb 22, 2019 161.22 162.65 160.70 161.93 726,286 +1.15(+0.71%)
Feb 21, 2019 161.07 161.28 159.74 160.79 590,480 -0.79(-0.49%)
Feb 20, 2019 160.61 162.07 159.93 161.58 623,621 +1.25(+0.78%)
Feb 19, 2019 159.50 161.28 159.42 160.34 526,604 +0.06(+0.04%)
Feb 15, 2019 160.14 160.55 159.53 160.27 777,532 +1.76(+1.11%)
Feb 14, 2019 158.00 159.90 157.57 158.51 1,408,428 -0.37(-0.23%)
Feb 13, 2019 155.71 159.53 155.46 158.88 1,246,355 +3.70(+2.39%)
Feb 12, 2019 153.48 155.50 153.02 155.18 1,218,428 +2.69(+1.77%)
Feb 11, 2019 152.17 152.91 151.84 152.48 722,601 +0.23(+0.15%)
Feb 08, 2019 151.20 152.25 150.62 152.25 953,110 -0.48(-0.31%)
Feb 07, 2019 152.02 153.14 151.18 152.72 839,338 -0.89(-0.58%)
Feb 06, 2019 152.97 154.54 152.97 153.61 1,161,099 +0.21(+0.13%)
Feb 05, 2019 151.92 153.50 151.30 153.41 1,568,334 +0.94(+0.62%)
Feb 04, 2019 151.28 152.46 149.44 152.46 1,854,755 +0.67(+0.44%)
Feb 01, 2019 152.82 154.97 151.50 151.79 1,280,756 -0.53(-0.35%)
Jan 31, 2019 154.51 155.68 151.34 152.32 1,548,298 -2.11(-1.37%)
Jan 30, 2019 156.16 156.60 151.13 154.43 2,078,460 -1.58(-1.01%)
Jan 29, 2019 161.56 161.65 153.73 156.01 2,694,253 +9.33(+6.36%)
Jan 28, 2019 147.59 148.86 146.51 146.69 1,424,715 -2.79(-1.87%)
Jan 25, 2019 149.81 149.99 148.21 149.48 1,172,468 +3.25(+2.22%)
Jan 24, 2019 145.43 146.70 144.89 146.23 1,053,372 +0.84(+0.58%)
Jan 23, 2019 147.09 147.33 143.63 145.39 1,026,929 -1.49(-1.02%)
Jan 22, 2019 147.10 147.75 144.53 146.88 1,389,115 -1.15(-0.78%)
Jan 18, 2019 145.04 149.01 144.74 148.03 1,659,262 +4.03(+2.80%)
Jan 17, 2019 140.75 145.66 140.75 144.00 1,256,805 +2.33(+1.64%)
Jan 16, 2019 140.71 142.56 140.54 141.67 948,949 +0.76(+0.54%)
Jan 15, 2019 140.43 141.16 138.32 140.91 1,399,105 +0.56(+0.40%)
Jan 14, 2019 139.04 141.20 137.47 140.35 1,040,133 +0.31(+0.22%)
Jan 11, 2019 136.70 141.27 136.70 140.04 1,515,249 +2.28(+1.66%)
Jan 10, 2019 137.63 139.43 136.78 137.75 1,856,258 -0.87(-0.63%)
Jan 09, 2019 139.01 140.01 137.70 138.62 754,686 +0.83(+0.60%)
Jan 08, 2019 136.76 137.95 135.00 137.80 1,028,793 +1.78(+1.31%)
Jan 07, 2019 135.14 137.93 133.64 136.02 962,535 +1.12(+0.83%)
Jan 04, 2019 133.16 135.07 132.07 134.90 1,163,008 +4.12(+3.15%)
Jan 03, 2019 134.21 134.75 130.48 130.77 1,330,737 -4.79(-3.53%)
Jan 02, 2019 133.45 136.57 133.05 135.56 1,055,360 +0.35(+0.26%)
Dec 31, 2018 134.30 135.69 133.68 135.21 679,441 +1.40(+1.05%)
Dec 28, 2018 135.68 136.36 133.52 133.81 926,511 -0.78(-0.58%)
Dec 27, 2018 131.25 134.82 129.93 134.59 1,127,106 +1.09(+0.81%)
Dec 26, 2018 128.29 133.62 127.59 133.50 1,017,247 +6.12(+4.80%)
Dec 24, 2018 129.14 131.27 127.11 127.39 673,320 -2.70(-2.08%)
Dec 21, 2018 133.11 134.70 129.98 130.09 2,924,549 -3.02(-2.27%)
Dec 20, 2018 134.78 135.85 131.21 133.11 1,972,906 -2.78(-2.04%)
Dec 19, 2018 138.34 140.53 135.14 135.88 1,127,873 -2.18(-1.58%)
Dec 18, 2018 139.02 140.78 136.39 138.07 1,244,134 +0.31(+0.23%)
Dec 17, 2018 140.37 141.10 136.86 137.75 1,277,373 -3.08(-2.19%)
Dec 14, 2018 140.00 143.53 139.64 140.84 1,170,353 -0.41(-0.29%)
Dec 13, 2018 143.47 143.97 139.91 141.25 1,766,832 -1.74(-1.22%)
Dec 12, 2018 144.03 146.49 142.81 142.99 1,273,148 +1.07(+0.75%)
Dec 11, 2018 146.86 147.20 141.15 141.92 1,281,571 -1.99(-1.38%)
Dec 10, 2018 145.20 145.44 139.85 143.91 1,418,564 -1.25(-0.86%)
Dec 07, 2018 150.69 152.04 144.39 145.16 1,168,461 -5.12(-3.41%)
Dec 06, 2018 151.86 152.71 145.85 150.28 1,769,962 -3.78(-2.46%)
Dec 04, 2018 160.13 160.86 153.60 154.06 1,507,348 -5.93(-3.71%)
Dec 03, 2018 161.40 162.52 159.05 159.99 1,039,216 +3.34(+2.13%)
Nov 30, 2018 153.82 156.82 151.82 156.65 878,099 +2.31(+1.50%)
Nov 29, 2018 154.41 155.81 153.16 154.34 546,264 -0.80(-0.52%)
Nov 28, 2018 151.74 155.30 150.40 155.14 765,309 +3.94(+2.61%)
Nov 27, 2018 152.02 153.81 149.37 151.20 978,969 -1.41(-0.92%)
Nov 26, 2018 151.95 154.86 151.60 152.61 980,669 +2.27(+1.51%)
Nov 23, 2018 150.84 152.89 150.15 150.33 564,699 -2.12(-1.39%)
Nov 21, 2018 152.45 152.45 152.45 0 +1.29(+0.86%)
Nov 20, 2018 149.07 151.79 148.05 151.16 1,035,556 +0.17(+0.11%)
Nov 19, 2018 153.20 153.42 149.66 150.99 1,027,126 -3.20(-2.07%)
Nov 16, 2018 154.39 156.55 153.52 154.19 845,824 -0.99(-0.64%)
Nov 15, 2018 149.61 155.35 148.59 155.18 1,074,324 +5.02(+3.34%)
Nov 14, 2018 150.90 152.97 149.08 150.15 1,035,831 +0.14(+0.10%)
Nov 13, 2018 149.03 152.79 148.62 150.01 1,014,049 +0.88(+0.59%)
Nov 12, 2018 152.35 152.35 148.80 149.13 998,990 -2.97(-1.95%)
Nov 09, 2018 153.37 154.30 150.17 152.09 1,715,020 -2.72(-1.76%)
Nov 08, 2018 158.81 159.76 154.23 154.82 1,549,889 -5.12(-3.20%)
Nov 07, 2018 156.30 160.58 153.60 159.94 1,542,147 +1.70(+1.07%)
Nov 06, 2018 153.83 158.73 153.66 158.24 1,253,888 +3.61(+2.34%)
Nov 05, 2018 154.93 155.77 152.98 154.63 696,595 +0.50(+0.32%)
Nov 02, 2018 156.14 156.35 152.59 154.13 1,289,302 -0.80(-0.51%)
Nov 01, 2018 148.43 155.14 148.24 154.93 1,489,837 +7.71(+5.24%)
Oct 31, 2018 148.03 150.08 147.12 147.21 929,522 +0.87(+0.59%)
Oct 30, 2018 141.58 146.69 141.58 146.35 1,530,869 +4.50(+3.18%)
Oct 29, 2018 146.29 146.45 139.73 141.84 1,295,688 -2.32(-1.61%)
Oct 26, 2018 139.18 146.02 138.58 144.17 1,917,280 +3.42(+2.43%)
Oct 25, 2018 139.54 142.28 139.24 140.74 2,441,561 +3.04(+2.21%)
Oct 24, 2018 143.26 144.25 137.33 137.70 1,905,453 -5.79(-4.04%)
Oct 23, 2018 141.87 144.93 140.27 143.50 1,409,262 -2.37(-1.62%)
Oct 22, 2018 146.94 147.59 145.72 145.86 1,157,446 -0.43(-0.29%)
Oct 19, 2018 148.14 149.15 145.63 146.29 2,077,407 -2.28(-1.53%)
Oct 18, 2018 152.81 152.81 148.23 148.57 1,368,855 -4.71(-3.07%)
Oct 17, 2018 154.19 154.30 151.60 153.28 1,199,733 -0.85(-0.55%)
Oct 16, 2018 152.96 154.22 150.90 154.13 1,231,422 +3.08(+2.04%)
Oct 15, 2018 152.02 153.31 150.92 151.05 925,521 -3.37(-2.18%)
Oct 12, 2018 154.98 157.28 151.98 154.42 1,406,684 +1.96(+1.28%)
Oct 11, 2018 157.46 158.20 152.37 152.46 1,966,570 -4.85(-3.08%)
Oct 10, 2018 163.54 163.80 156.53 157.31 1,675,545 -6.57(-4.01%)
Oct 09, 2018 164.92 165.11 162.60 163.88 1,102,683 -1.53(-0.92%)
Oct 08, 2018 165.19 165.69 163.12 165.41 1,056,242 -0.54(-0.32%)
Oct 05, 2018 169.49 170.07 164.98 165.94 987,510 -3.47(-2.05%)
Oct 04, 2018 169.39 171.29 168.38 169.41 650,553 -0.29(-0.17%)
Oct 03, 2018 169.80 171.55 169.38 169.70 786,419 +0.30(+0.18%)
Oct 02, 2018 168.18 169.77 167.96 169.39 1,352,633 +1.38(+0.82%)
Oct 01, 2018 168.64 169.70 167.12 168.02 840,258 +0.44(+0.26%)
Sep 28, 2018 169.31 169.95 167.02 167.58 926,189 -1.74(-1.03%)
Sep 27, 2018 169.35 169.70 167.97 169.32 1,133,171 -0.78(-0.46%)
Sep 26, 2018 170.90 171.60 169.55 170.10 955,398 -1.14(-0.66%)
Sep 25, 2018 172.82 173.01 170.76 171.24 886,358 -1.40(-0.81%)
Sep 24, 2018 175.01 175.01 171.76 172.64 1,125,468 -2.94(-1.67%)
Sep 21, 2018 175.69 177.15 174.96 175.58 1,314,591 -0.43(-0.24%)
Sep 20, 2018 174.88 176.19 173.77 176.01 795,737 +2.07(+1.19%)
Sep 19, 2018 173.59 174.67 173.24 173.93 737,575 +0.50(+0.29%)
Sep 18, 2018 171.36 173.83 170.25 173.43 1,052,563 +2.34(+1.37%)
Sep 17, 2018 171.31 171.53 170.63 171.09 1,231,350 -0.13(-0.08%)
Sep 14, 2018 168.71 171.50 168.71 171.23 1,471,361 +2.89(+1.71%)
Sep 13, 2018 166.65 168.44 166.61 168.34 1,191,001 +2.70(+1.63%)
Sep 12, 2018 164.93 166.64 164.60 165.64 1,336,178 +0.77(+0.47%)
Sep 11, 2018 164.50 165.60 164.00 164.87 1,188,823 -0.18(-0.11%)
Sep 10, 2018 164.47 165.81 164.47 165.05 1,444,725 +1.06(+0.65%)
Sep 07, 2018 162.52 164.60 162.38 163.99 1,287,847 +1.26(+0.77%)
Sep 06, 2018 162.89 163.54 161.94 162.73 1,247,046 +0.12(+0.07%)
Sep 05, 2018 161.75 163.34 161.31 162.61 2,308,509 +0.19(+0.12%)
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.