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

Eaton Corp Plc (NY: ETN )

321.70 +7.37 (+2.34%)
Streaming Delayed Price Updated: 12:42 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 (%)
Jan 31, 2023 157.96 158.61 155.29 158.35 2,199,273 +1.31(+0.83%)
Jan 30, 2023 157.18 158.73 156.80 157.04 1,185,928 -1.34(-0.84%)
Jan 27, 2023 156.68 159.47 156.31 158.38 1,315,004 +1.31(+0.83%)
Jan 26, 2023 156.67 157.71 154.67 157.07 1,396,336 +1.72(+1.11%)
Jan 25, 2023 156.32 156.32 152.36 155.35 1,373,847 -2.49(-1.58%)
Jan 24, 2023 155.47 158.65 152.87 157.84 1,628,646 +2.70(+1.74%)
Jan 23, 2023 152.11 155.53 151.26 155.13 1,550,772 +3.33(+2.19%)
Jan 20, 2023 148.90 151.89 147.27 151.81 1,995,281 +3.56(+2.40%)
Jan 19, 2023 152.65 153.18 147.97 148.24 3,075,160 -5.53(-3.60%)
Jan 18, 2023 159.00 159.33 153.56 153.78 1,779,378 -4.76(-3.00%)
Jan 17, 2023 160.46 160.89 158.20 158.54 1,867,775 -1.99(-1.24%)
Jan 13, 2023 160.04 161.18 159.29 160.53 1,628,741 -0.25(-0.16%)
Jan 12, 2023 161.69 162.53 160.38 160.79 1,696,515 +0.60(+0.38%)
Jan 11, 2023 157.06 160.27 156.64 160.18 1,595,467 +3.59(+2.29%)
Jan 10, 2023 157.15 158.21 156.22 156.59 1,751,049 -0.46(-0.29%)
Jan 09, 2023 157.65 160.36 156.77 157.05 1,266,037 -0.21(-0.14%)
Jan 06, 2023 155.25 158.37 154.00 157.26 1,774,789 +3.81(+2.48%)
Jan 05, 2023 154.14 155.02 152.52 153.46 1,531,163 -1.58(-1.02%)
Jan 04, 2023 155.57 155.75 153.02 155.04 1,430,467 +1.05(+0.68%)
Jan 03, 2023 154.31 155.15 152.22 153.99 1,214,283 +0.78(+0.51%)
Dec 30, 2022 153.20 153.70 151.91 153.21 846,975 -0.39(-0.25%)
Dec 29, 2022 153.32 154.40 152.88 153.60 896,175 +1.56(+1.03%)
Dec 28, 2022 153.85 154.39 151.81 152.04 742,372 -1.55(-1.01%)
Dec 27, 2022 153.65 154.51 152.70 153.59 1,370,270 +0.53(+0.34%)
Dec 23, 2022 151.95 153.27 151.52 153.06 930,128 +0.67(+0.44%)
Dec 22, 2022 153.22 153.46 149.97 152.39 1,152,303 -1.96(-1.27%)
Dec 21, 2022 153.52 154.67 152.97 154.35 1,363,581 +2.16(+1.42%)
Dec 20, 2022 150.88 152.61 150.12 152.20 1,476,328 +1.38(+0.91%)
Dec 19, 2022 150.97 152.93 150.38 150.82 1,501,780 +0.00(+0.00%)
Dec 16, 2022 149.82 151.39 147.98 150.82 3,460,788 -0.86(-0.57%)
Dec 15, 2022 155.14 155.62 151.15 151.68 1,938,570 -5.84(-3.71%)
Dec 14, 2022 159.73 160.63 156.90 157.52 1,655,576 -2.23(-1.39%)
Dec 13, 2022 161.07 161.39 157.89 159.74 2,088,630 +2.74(+1.75%)
Dec 12, 2022 154.63 157.16 154.11 157.00 1,555,019 +2.49(+1.61%)
Dec 09, 2022 155.24 155.63 155.24 154.51 1,095,035 -0.46(-0.30%)
Dec 08, 2022 154.13 155.08 153.53 154.97 1,355,463 +1.44(+0.94%)
Dec 07, 2022 153.35 154.65 152.86 153.52 1,841,876 -0.53(-0.34%)
Dec 06, 2022 155.80 156.34 152.61 154.05 1,605,970 -2.49(-1.59%)
Dec 05, 2022 157.36 157.93 155.93 156.54 1,344,997 -2.88(-1.81%)
Dec 02, 2022 157.22 159.67 155.28 159.42 1,907,081 -0.05(-0.03%)
Dec 01, 2022 160.00 160.99 157.27 159.47 1,523,139 -0.09(-0.06%)
Nov 30, 2022 157.86 159.81 155.27 159.56 2,856,488 +1.27(+0.80%)
Nov 29, 2022 158.21 159.10 157.28 158.29 1,099,577 -0.39(-0.25%)
Nov 28, 2022 160.77 161.80 158.02 158.68 1,765,105 -3.47(-2.14%)
Nov 25, 2022 162.45 163.24 161.83 162.15 644,259 +0.73(+0.45%)
Nov 23, 2022 163.02 163.52 161.06 161.42 1,435,847 -1.09(-0.67%)
Nov 22, 2022 161.31 162.86 160.79 162.51 1,607,227 +1.88(+1.17%)
Nov 21, 2022 160.91 161.99 160.14 160.63 1,257,073 -0.45(-0.28%)
Nov 18, 2022 160.36 161.19 158.61 161.08 1,915,700 +2.32(+1.46%)
Nov 17, 2022 156.32 159.01 155.29 158.76 1,560,587 +0.87(+0.55%)
Nov 16, 2022 158.00 158.90 156.47 157.89 1,535,060 -0.63(-0.40%)
Nov 15, 2022 159.67 159.75 157.13 158.52 1,521,653 +0.72(+0.46%)
Nov 14, 2022 157.16 160.31 156.69 157.80 1,985,736 +0.05(+0.03%)
Nov 11, 2022 158.81 159.62 157.01 157.75 2,418,949 -0.52(-0.33%)
Nov 10, 2022 156.75 158.68 155.70 158.27 2,444,499 +5.69(+3.73%)
Nov 09, 2022 152.60 154.85 152.17 152.58 1,521,781 -1.05(-0.69%)
Nov 08, 2022 154.42 155.37 152.56 153.63 1,651,730 -0.20(-0.13%)
Nov 07, 2022 154.02 155.26 152.57 153.84 2,409,128 -0.28(-0.18%)
Nov 04, 2022 154.54 155.35 150.90 154.12 3,002,096 +3.98(+2.65%)
Nov 03, 2022 144.75 152.59 144.67 150.13 3,831,082 +3.86(+2.64%)
Nov 02, 2022 147.62 146.13 146.27 2,994,419 -1.00(-0.68%)
Nov 01, 2022 147.58 148.51 142.53 147.27 3,221,315 +1.53(+1.05%)
Oct 31, 2022 144.71 147.26 144.50 145.75 2,855,479 -0.20(-0.14%)
Oct 28, 2022 142.83 146.68 142.45 145.95 2,970,701 +3.49(+2.45%)
Oct 27, 2022 142.51 143.63 142.02 142.46 2,074,935 +1.14(+0.80%)
Oct 26, 2022 142.86 143.60 140.44 141.33 2,118,609 -0.52(-0.36%)
Oct 25, 2022 136.76 141.93 136.76 141.84 2,864,983 +4.35(+3.16%)
Oct 24, 2022 136.94 138.44 135.62 137.49 1,398,837 +2.18(+1.61%)
Oct 21, 2022 131.78 135.54 130.93 135.31 2,415,845 +3.95(+3.01%)
Oct 20, 2022 135.03 135.77 130.95 131.36 2,141,052 -3.63(-2.69%)
Oct 19, 2022 135.80 136.92 134.27 134.99 1,899,844 -1.59(-1.17%)
Oct 18, 2022 137.84 138.47 134.69 136.59 2,062,909 +2.35(+1.75%)
Oct 17, 2022 132.41 135.07 132.41 134.24 1,554,953 +3.80(+2.91%)
Oct 14, 2022 135.09 136.19 130.03 130.44 1,918,813 -3.68(-2.74%)
Oct 13, 2022 128.92 135.56 128.21 134.12 2,495,361 +2.57(+1.96%)
Oct 12, 2022 132.60 133.01 131.38 131.55 2,135,101 -0.94(-0.71%)
Oct 11, 2022 131.17 134.18 130.40 132.49 1,612,708 +0.04(+0.03%)
Oct 10, 2022 133.81 133.81 130.94 132.45 1,915,948 -0.44(-0.33%)
Oct 07, 2022 136.38 136.58 131.91 132.89 1,940,485 -5.46(-3.95%)
Oct 06, 2022 139.84 140.28 137.45 138.34 2,451,803 -1.99(-1.42%)
Oct 05, 2022 138.02 141.56 137.79 140.34 2,322,318 +0.99(+0.71%)
Oct 04, 2022 136.73 139.47 136.60 139.34 2,055,568 +5.53(+4.13%)
Oct 03, 2022 130.60 135.40 130.02 133.82 1,960,406 +4.30(+3.32%)
Sep 30, 2022 130.30 132.34 128.71 129.52 2,821,089 -0.77(-0.59%)
Sep 29, 2022 128.48 130.43 127.43 130.28 2,791,473 +0.23(+0.18%)
Sep 28, 2022 128.57 130.71 127.55 130.05 2,415,753 +2.53(+1.99%)
Sep 27, 2022 131.12 131.50 126.11 127.52 2,303,389 -2.17(-1.67%)
Sep 26, 2022 130.03 131.56 128.57 129.68 1,723,891 -0.59(-0.45%)
Sep 23, 2022 129.99 130.72 128.45 130.27 1,777,656 -0.96(-0.73%)
Sep 22, 2022 132.98 133.79 130.65 131.24 1,927,155 -2.62(-1.96%)
Sep 21, 2022 136.56 137.92 133.82 133.86 1,145,713 -1.31(-0.97%)
Sep 20, 2022 134.87 135.94 133.65 135.17 1,669,733 -1.01(-0.74%)
Sep 19, 2022 133.17 136.43 133.17 136.18 1,413,453 +1.89(+1.41%)
Sep 16, 2022 135.69 135.82 132.65 134.28 3,517,029 -2.76(-2.01%)
Sep 15, 2022 138.64 140.83 136.90 137.04 1,811,954 -1.93(-1.39%)
Sep 14, 2022 139.24 139.54 137.35 138.98 1,505,148 +0.57(+0.41%)
Sep 13, 2022 139.99 141.29 137.73 138.40 1,336,335 -4.95(-3.46%)
Sep 12, 2022 142.52 144.34 142.06 143.36 1,617,305 +1.84(+1.30%)
Sep 09, 2022 139.67 142.04 139.45 141.51 1,685,463 +2.40(+1.72%)
Sep 08, 2022 136.36 139.24 135.62 139.11 1,767,306 +1.91(+1.39%)
Sep 07, 2022 134.43 138.03 134.12 137.20 2,175,306 +2.73(+2.03%)
Sep 06, 2022 133.73 134.65 132.10 134.47 1,429,504 +1.13(+0.85%)
Sep 02, 2022 136.43 136.63 132.93 133.34 1,112,292 -1.43(-1.06%)
Sep 01, 2022 131.87 134.84 131.28 134.77 1,584,568 +2.07(+1.56%)
Aug 31, 2022 135.91 135.91 132.18 132.70 2,316,654 -2.53(-1.87%)
Aug 30, 2022 138.28 138.48 134.16 135.23 1,187,910 -1.43(-1.04%)
Aug 29, 2022 135.91 137.92 135.22 136.66 1,260,237 -0.36(-0.26%)
Aug 26, 2022 144.09 144.09 136.71 137.01 1,795,152 -6.77(-4.71%)
Aug 25, 2022 142.44 143.81 141.97 143.78 1,123,094 +2.46(+1.74%)
Aug 24, 2022 142.27 142.52 140.71 141.33 1,060,963 -0.77(-0.54%)
Aug 23, 2022 142.58 143.59 141.83 142.09 848,952 -0.43(-0.30%)
Aug 22, 2022 144.09 144.51 142.00 142.52 1,788,548 -3.97(-2.71%)
Aug 19, 2022 147.97 148.30 145.99 146.49 1,347,358 -2.44(-1.64%)
Aug 18, 2022 147.88 149.39 147.21 148.93 1,137,621 +1.32(+0.89%)
Aug 17, 2022 146.83 148.19 146.28 147.61 1,067,428 -1.08(-0.73%)
Aug 16, 2022 146.44 149.14 145.93 148.69 1,331,970 +0.66(+0.45%)
Aug 15, 2022 147.87 148.46 146.96 148.03 1,156,308 -0.02(-0.01%)
Aug 12, 2022 145.83 148.11 145.58 148.05 1,357,681 +2.90(+2.00%)
Aug 11, 2022 145.71 146.64 144.86 145.14 1,477,522 +0.89(+0.62%)
Aug 10, 2022 144.50 144.88 143.21 144.25 1,651,623 +2.83(+2.00%)
Aug 09, 2022 142.06 142.53 141.22 141.42 1,211,630 -1.47(-1.03%)
Aug 08, 2022 145.05 145.50 142.51 142.89 1,387,925 -0.69(-0.48%)
Aug 05, 2022 142.69 143.78 142.17 143.58 1,287,329 -0.06(-0.04%)
Aug 04, 2022 144.13 144.84 143.25 143.64 1,168,744 +0.01(+0.01%)
Aug 03, 2022 142.69 144.33 141.32 143.63 1,426,512 +2.23(+1.58%)
Aug 02, 2022 143.44 146.32 141.26 141.40 2,373,403 -1.07(-0.75%)
Aug 01, 2022 141.81 143.21 141.43 142.47 1,952,751 -0.86(-0.60%)
Jul 29, 2022 141.26 144.05 140.97 143.33 1,666,093 +2.06(+1.46%)
Jul 28, 2022 138.87 141.95 138.51 141.27 2,857,299 +4.43(+3.24%)
Jul 27, 2022 134.91 137.72 134.12 136.84 1,544,165 +2.44(+1.82%)
Jul 26, 2022 132.47 134.87 131.66 134.40 2,177,281 +1.97(+1.49%)
Jul 25, 2022 132.04 132.49 130.71 132.43 989,607 +0.44(+0.33%)
Jul 22, 2022 132.88 134.14 131.11 131.99 1,825,718 -0.67(-0.50%)
Jul 21, 2022 129.58 132.78 128.96 132.66 2,071,824 +3.37(+2.61%)
Jul 20, 2022 128.26 129.58 127.50 129.29 1,327,211 +1.50(+1.17%)
Jul 19, 2022 124.27 128.22 123.99 127.79 1,505,779 +5.23(+4.27%)
Jul 18, 2022 125.57 125.57 122.04 122.56 1,492,426 -2.04(-1.64%)
Jul 15, 2022 122.84 125.07 121.23 124.59 2,025,443 +3.81(+3.16%)
Jul 14, 2022 119.36 121.02 118.32 120.78 1,319,050 -0.66(-0.54%)
Jul 13, 2022 120.37 122.33 119.31 121.44 1,661,618 -1.12(-0.91%)
Jul 12, 2022 122.95 124.73 122.16 122.56 1,088,704 -0.94(-0.76%)
Jul 11, 2022 122.48 124.35 122.47 123.49 860,520 +0.03(+0.02%)
Jul 08, 2022 124.65 124.69 122.39 123.46 1,256,411 -1.71(-1.37%)
Jul 07, 2022 124.98 125.49 123.03 125.17 1,721,408 +1.54(+1.24%)
Jul 06, 2022 122.86 124.40 121.63 123.64 1,795,738 +1.28(+1.04%)
Jul 05, 2022 121.29 122.49 118.98 122.36 2,002,407 -0.67(-0.54%)
Jul 01, 2022 122.09 123.97 120.84 123.03 1,814,753 +1.33(+1.10%)
Jun 30, 2022 120.84 122.74 120.41 121.69 2,453,707 -1.24(-1.01%)
Jun 29, 2022 125.27 125.66 121.74 122.93 1,801,527 -1.98(-1.59%)
Jun 28, 2022 128.31 129.37 124.84 124.91 1,982,449 -2.83(-2.22%)
Jun 27, 2022 128.24 128.94 126.68 127.74 1,653,419 +0.41(+0.32%)
Jun 24, 2022 124.09 127.41 123.23 127.34 2,043,872 +4.77(+3.89%)
Jun 23, 2022 121.00 122.92 119.89 122.56 2,094,207 +0.65(+0.53%)
Jun 22, 2022 119.47 122.62 119.47 121.92 1,989,539 +0.08(+0.06%)
Jun 21, 2022 122.39 123.17 120.84 121.84 1,640,305 +0.60(+0.49%)
Jun 17, 2022 120.86 123.01 120.33 121.24 3,236,864 -0.57(-0.47%)
Jun 16, 2022 123.55 124.08 120.87 121.81 2,077,343 -4.73(-3.74%)
Jun 15, 2022 127.07 128.22 124.48 126.54 1,717,185 +0.47(+0.38%)
Jun 14, 2022 128.32 129.89 124.79 126.07 1,995,340 -2.25(-1.75%)
Jun 13, 2022 130.18 130.18 127.50 128.32 1,653,088 -4.04(-3.05%)
Jun 10, 2022 135.03 135.85 132.17 132.36 1,598,398 -5.28(-3.84%)
Jun 09, 2022 138.48 140.26 137.57 137.64 1,651,122 -1.91(-1.37%)
Jun 08, 2022 139.48 141.30 138.52 139.56 2,354,218 -0.90(-0.64%)
Jun 07, 2022 135.81 140.53 134.90 140.45 2,316,410 +3.91(+2.87%)
Jun 06, 2022 137.44 137.84 136.32 136.54 1,717,955 +0.97(+0.72%)
Jun 03, 2022 134.88 136.16 134.60 135.57 1,471,491 -0.45(-0.33%)
Jun 02, 2022 134.75 136.12 132.76 136.02 1,335,437 +2.99(+2.25%)
Jun 01, 2022 135.17 135.47 131.80 133.03 1,812,544 -0.85(-0.63%)
May 31, 2022 133.63 135.26 132.15 133.88 2,997,512 -1.18(-0.87%)
May 27, 2022 132.91 135.11 132.42 135.05 1,510,477 +3.42(+2.60%)
May 26, 2022 131.11 132.54 129.12 131.63 1,414,651 +2.12(+1.64%)
May 25, 2022 128.96 130.67 127.02 129.51 1,943,718 +0.24(+0.19%)
May 24, 2022 128.45 130.03 125.99 129.27 2,810,513 -2.83(-2.14%)
May 23, 2022 131.00 132.21 128.62 132.10 2,246,178 +2.53(+1.95%)
May 20, 2022 132.21 132.75 127.66 129.57 4,839,628 -1.87(-1.42%)
May 19, 2022 130.40 133.31 127.86 131.44 3,097,874 -0.43(-0.32%)
May 18, 2022 136.28 136.89 131.33 131.87 2,015,185 -6.63(-4.79%)
May 17, 2022 136.59 138.94 135.99 138.49 2,058,642 +4.25(+3.17%)
May 16, 2022 135.77 135.94 132.86 134.24 2,641,912 -2.27(-1.66%)
May 13, 2022 137.98 138.55 134.89 136.51 2,912,364 -0.41(-0.30%)
May 12, 2022 134.72 137.67 133.96 136.92 2,331,461 +1.69(+1.25%)
May 11, 2022 135.53 138.58 134.66 135.23 1,928,746 -0.16(-0.12%)
May 10, 2022 143.10 143.97 134.96 135.39 3,689,322 -6.70(-4.72%)
May 09, 2022 139.58 143.39 139.30 142.09 3,153,944 +0.64(+0.45%)
May 06, 2022 141.93 142.57 138.72 141.45 2,188,517 -1.05(-0.73%)
May 05, 2022 142.82 144.90 141.27 142.50 4,030,773 -1.49(-1.03%)
May 04, 2022 140.98 144.74 138.27 143.99 2,663,732 +3.22(+2.29%)
May 03, 2022 138.78 144.97 138.78 140.77 3,128,891 +0.08(+0.05%)
May 02, 2022 139.24 141.19 137.73 140.69 2,845,466 +1.42(+1.02%)
Apr 29, 2022 141.89 143.89 139.03 139.27 2,608,897 -2.75(-1.93%)
Apr 28, 2022 140.31 142.21 138.56 142.02 2,575,942 +2.08(+1.49%)
Apr 27, 2022 138.05 141.07 137.78 139.93 2,009,953 +1.85(+1.34%)
Apr 26, 2022 139.43 141.12 137.81 138.08 2,408,185 -3.16(-2.24%)
Apr 25, 2022 140.12 141.26 137.06 141.24 1,984,131 +0.99(+0.71%)
Apr 22, 2022 142.61 143.06 140.11 140.25 1,723,426 -3.75(-2.61%)
Apr 21, 2022 145.68 147.19 143.28 144.01 2,388,553 +0.55(+0.38%)
Apr 20, 2022 141.53 144.59 141.53 143.46 1,910,290 +3.47(+2.48%)
Apr 19, 2022 136.10 140.28 135.22 139.99 1,912,566 +4.91(+3.63%)
Apr 18, 2022 134.14 136.48 134.07 135.08 1,625,527 +0.72(+0.54%)
Apr 14, 2022 135.42 137.05 133.88 134.36 1,908,691 -1.79(-1.31%)
Apr 13, 2022 135.01 137.05 135.01 136.15 1,593,821 +0.91(+0.68%)
Apr 12, 2022 137.22 139.22 134.47 135.24 1,839,087 -1.39(-1.02%)
Apr 11, 2022 138.93 140.48 136.40 136.63 1,874,045 -2.80(-2.00%)
Apr 08, 2022 139.85 141.47 138.73 139.43 1,712,238 -0.66(-0.47%)
Apr 07, 2022 137.97 140.83 137.22 140.09 1,861,868 +0.97(+0.70%)
Apr 06, 2022 138.64 139.52 137.18 139.12 2,812,954 -1.68(-1.19%)
Apr 05, 2022 144.75 145.28 140.13 140.80 2,131,236 -4.14(-2.86%)
Apr 04, 2022 144.94 145.06 142.44 144.94 1,494,347 -0.85(-0.59%)
Apr 01, 2022 147.37 147.37 144.44 145.79 2,185,504 +0.05(+0.03%)
Mar 31, 2022 148.91 150.16 145.58 145.74 2,380,614 -3.55(-2.38%)
Mar 30, 2022 150.13 151.08 148.63 149.30 1,347,506 -1.99(-1.31%)
Mar 29, 2022 150.26 151.75 149.12 151.28 1,594,034 +3.19(+2.15%)
Mar 28, 2022 147.18 148.10 146.11 148.10 1,291,001 +0.03(+0.02%)
Mar 25, 2022 147.67 148.66 146.78 148.07 1,245,853 +0.94(+0.64%)
Mar 24, 2022 147.32 147.56 146.32 147.13 1,122,799 +0.74(+0.51%)
Mar 23, 2022 147.94 148.80 146.30 146.39 1,386,840 -2.71(-1.82%)
Mar 22, 2022 149.59 149.82 148.09 149.09 1,281,035 +0.62(+0.42%)
Mar 21, 2022 149.89 150.15 147.23 148.47 2,014,164 -0.94(-0.63%)
Mar 18, 2022 149.10 149.78 145.50 149.41 2,907,491 +0.85(+0.57%)
Mar 17, 2022 145.91 148.58 145.02 148.56 1,447,316 +1.30(+0.88%)
Mar 16, 2022 145.96 148.33 144.09 147.26 1,970,542 +2.95(+2.04%)
Mar 15, 2022 144.23 144.76 142.20 144.31 1,605,358 +1.74(+1.22%)
Mar 14, 2022 142.04 144.84 141.33 142.57 1,646,868 +1.48(+1.05%)
Mar 11, 2022 143.44 144.37 140.92 141.10 1,405,753 -1.23(-0.86%)
Mar 10, 2022 139.34 143.15 142.32 1,855,866 -0.11(-0.07%)
Mar 09, 2022 143.51 144.70 142.30 142.43 1,878,500 +2.79(+2.00%)
Mar 08, 2022 140.34 144.77 139.04 139.64 2,340,243 +0.39(+0.28%)
Mar 07, 2022 143.07 143.07 138.51 139.25 2,524,481 -3.81(-2.66%)
Mar 04, 2022 145.17 146.57 141.18 143.06 2,804,724 -4.96(-3.35%)
Mar 03, 2022 146.21 149.19 146.21 148.02 2,995,784 +2.67(+1.84%)
Mar 02, 2022 141.08 146.02 140.75 145.34 1,968,988 +5.46(+3.91%)
Mar 01, 2022 147.09 147.74 137.89 139.88 5,015,353 -7.49(-5.08%)
Feb 28, 2022 145.00 148.09 144.47 147.37 2,570,113 +0.16(+0.11%)
Feb 25, 2022 143.56 147.32 145.03 147.21 2,541,377 +3.64(+2.53%)
Feb 24, 2022 139.32 144.03 137.79 143.57 2,270,653 +0.96(+0.67%)
Feb 23, 2022 145.59 146.03 142.24 142.61 1,576,710 -2.34(-1.61%)
Feb 22, 2022 146.41 147.44 143.95 144.95 1,763,112 -1.53(-1.04%)
Feb 18, 2022 146.48 0 +0.92(+0.63%)
Feb 17, 2022 148.79 149.11 145.22 145.56 1,387,000 -4.42(-2.95%)
Feb 16, 2022 147.91 150.43 147.84 149.99 2,297,080 +1.43(+0.96%)
Feb 15, 2022 147.44 149.13 146.95 148.55 2,158,469 +3.21(+2.21%)
Feb 14, 2022 144.21 146.14 142.59 145.34 2,310,055 +1.44(+1.00%)
Feb 11, 2022 147.95 147.95 142.70 143.90 2,203,780 -3.94(-2.67%)
Feb 10, 2022 147.11 151.16 146.95 147.85 2,565,940 -1.97(-1.31%)
Feb 09, 2022 146.79 150.00 146.34 149.81 2,941,578 +5.11(+3.53%)
Feb 08, 2022 143.45 145.18 141.95 144.70 2,704,959 +1.31(+0.91%)
Feb 07, 2022 145.92 146.18 142.96 143.40 3,681,053 -0.83(-0.58%)
Feb 04, 2022 147.64 148.95 143.50 144.23 4,287,814 -5.57(-3.72%)
Feb 03, 2022 152.28 149.43 149.79 2,609,425 -4.37(-2.84%)
Feb 02, 2022 152.61 154.59 151.82 154.17 1,639,172 +1.93(+1.27%)
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.