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

Eaton Corp Plc (NY: ETN )

320.50 +6.17 (+1.96%)
Official Closing Price Updated: 4:10 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, 2022 148.65 151.43 151.32 2,295,545 +1.66(+1.11%)
Jan 28, 2022 147.62 149.78 144.83 149.66 2,449,407 +1.21(+0.82%)
Jan 27, 2022 153.21 153.78 147.34 148.45 1,758,200 -2.69(-1.78%)
Jan 26, 2022 151.99 154.03 149.31 151.14 2,119,155 +0.76(+0.51%)
Jan 25, 2022 150.98 151.81 146.45 150.38 2,603,796 -3.13(-2.04%)
Jan 24, 2022 150.47 154.03 147.00 153.51 2,737,169 +0.17(+0.11%)
Jan 21, 2022 154.11 156.40 152.46 153.34 2,347,365 -0.50(-0.32%)
Jan 20, 2022 156.63 157.90 153.56 153.84 2,164,570 -2.22(-1.43%)
Jan 19, 2022 159.31 159.63 155.87 156.06 2,479,509 -3.09(-1.94%)
Jan 18, 2022 160.95 161.58 157.30 159.16 2,205,886 -4.10(-2.51%)
Jan 14, 2022 163.25 0 -0.25(-0.15%)
Jan 13, 2022 163.84 164.56 162.73 163.50 1,398,818 -0.27(-0.16%)
Jan 12, 2022 161.58 164.28 161.13 163.77 2,076,595 +3.53(+2.21%)
Jan 11, 2022 159.51 160.49 157.26 160.23 1,126,140 +1.28(+0.81%)
Jan 10, 2022 159.04 159.41 155.50 158.95 1,985,465 -1.37(-0.85%)
Jan 07, 2022 161.90 163.21 160.28 160.32 2,177,520 -1.49(-0.92%)
Jan 06, 2022 161.32 163.08 160.85 161.81 1,501,136 +0.38(+0.24%)
Jan 05, 2022 164.18 165.15 161.26 161.43 1,799,839 -2.34(-1.43%)
Jan 04, 2022 162.02 164.55 161.27 163.77 2,162,410 +2.67(+1.66%)
Jan 03, 2022 165.61 165.61 160.39 161.09 1,368,548 -3.97(-2.41%)
Dec 31, 2021 163.30 165.89 163.30 165.07 877,974 +1.34(+0.82%)
Dec 30, 2021 164.36 164.78 163.56 163.73 925,947 -0.28(-0.17%)
Dec 29, 2021 163.95 164.40 162.83 164.01 1,536,394 +0.49(+0.30%)
Dec 28, 2021 162.97 164.06 162.67 163.52 703,839 +0.51(+0.31%)
Dec 27, 2021 161.36 163.08 160.21 163.01 765,043 +2.51(+1.57%)
Dec 23, 2021 159.77 161.59 159.65 160.50 902,366 +1.24(+0.78%)
Dec 22, 2021 159.27 160.16 158.86 159.26 1,318,928 -0.48(-0.30%)
Dec 21, 2021 158.00 159.86 157.03 159.74 2,108,679 +3.04(+1.94%)
Dec 20, 2021 155.99 157.17 153.93 156.70 2,247,521 -0.97(-0.61%)
Dec 17, 2021 160.97 161.89 157.33 157.66 2,791,944 -3.56(-2.21%)
Dec 16, 2021 163.01 163.57 160.41 161.23 1,469,456 -0.44(-0.27%)
Dec 15, 2021 158.70 161.90 157.98 161.67 2,370,089 +4.22(+2.68%)
Dec 14, 2021 160.85 161.75 155.26 157.44 2,971,270 -4.64(-2.86%)
Dec 13, 2021 162.99 163.66 161.23 162.09 1,673,921 -0.73(-0.45%)
Dec 10, 2021 161.96 163.22 161.55 162.81 1,500,078 +1.79(+1.11%)
Dec 09, 2021 162.16 162.37 159.94 161.03 1,931,473 -1.27(-0.78%)
Dec 08, 2021 163.22 163.76 160.49 162.30 2,080,241 -0.64(-0.39%)
Dec 07, 2021 164.45 166.64 162.61 162.94 1,973,119 +0.73(+0.45%)
Dec 06, 2021 160.26 163.00 159.06 162.21 1,814,911 +3.24(+2.04%)
Dec 03, 2021 159.82 160.56 157.10 158.97 1,424,696 -0.18(-0.11%)
Dec 02, 2021 154.83 160.01 154.83 159.16 1,479,534 +4.93(+3.20%)
Dec 01, 2021 158.06 159.76 154.13 154.23 2,038,538 -0.56(-0.36%)
Nov 30, 2021 158.62 159.42 154.14 154.79 4,446,699 -5.08(-3.18%)
Nov 29, 2021 161.78 162.04 158.03 159.87 2,165,890 -0.12(-0.08%)
Nov 26, 2021 159.16 160.63 157.04 160.00 1,173,678 -3.28(-2.01%)
Nov 24, 2021 163.77 164.50 162.54 163.28 1,293,989 -1.55(-0.94%)
Nov 23, 2021 164.30 165.18 163.60 164.83 1,103,789 +0.24(+0.15%)
Nov 22, 2021 165.60 167.06 164.47 164.59 1,313,718 +0.02(+0.01%)
Nov 19, 2021 165.60 166.01 164.21 164.57 1,396,828 -0.97(-0.59%)
Nov 18, 2021 165.39 165.79 165.15 165.54 943,140 +0.21(+0.13%)
Nov 17, 2021 166.00 166.00 163.82 165.34 1,499,210 -0.67(-0.40%)
Nov 16, 2021 164.99 167.84 164.69 166.00 1,364,499 +1.01(+0.61%)
Nov 15, 2021 164.28 165.44 163.86 164.99 1,067,473 +0.90(+0.55%)
Nov 12, 2021 162.81 164.59 161.25 164.09 1,244,203 +1.80(+1.11%)
Nov 11, 2021 164.31 164.41 161.91 162.30 1,210,253 -1.86(-1.13%)
Nov 10, 2021 166.15 164.16 1,376,176 -1.94(-1.17%)
Nov 09, 2021 165.37 166.65 164.93 166.10 1,090,293 +0.89(+0.54%)
Nov 08, 2021 165.78 166.24 163.85 165.21 1,782,674 +2.30(+1.41%)
Nov 05, 2021 164.45 164.95 161.93 162.90 1,280,323 -0.65(-0.39%)
Nov 04, 2021 162.54 164.58 162.23 163.55 1,206,771 +2.37(+1.47%)
Nov 03, 2021 161.32 163.58 159.13 161.18 2,054,602 -2.04(-1.25%)
Nov 02, 2021 158.00 163.80 156.91 163.22 2,521,296 +6.93(+4.44%)
Nov 01, 2021 157.10 156.57 155.26 156.28 1,721,320 -0.40(-0.25%)
Oct 29, 2021 156.28 157.82 155.79 156.68 1,764,560 -0.19(-0.12%)
Oct 28, 2021 152.27 156.98 152.27 156.87 1,717,080 +4.60(+3.02%)
Oct 27, 2021 153.80 155.44 152.22 152.27 1,083,287 -1.16(-0.76%)
Oct 26, 2021 155.18 153.37 153.43 1,034,810 -1.11(-0.72%)
Oct 25, 2021 154.25 155.90 153.42 154.54 1,075,615 +0.12(+0.08%)
Oct 22, 2021 154.76 156.00 154.33 154.42 811,600 +0.25(+0.16%)
Oct 21, 2021 154.12 154.60 152.79 154.17 1,438,656 -1.03(-0.66%)
Oct 20, 2021 153.81 155.32 152.85 155.20 1,212,809 +1.64(+1.07%)
Oct 19, 2021 154.14 154.60 153.00 153.56 928,837 +0.20(+0.13%)
Oct 18, 2021 152.51 153.94 151.98 153.37 929,790 -0.17(-0.11%)
Oct 15, 2021 152.97 154.48 151.71 153.54 1,765,377 +1.79(+1.18%)
Oct 14, 2021 147.06 152.11 146.21 151.75 2,182,396 +5.88(+4.03%)
Oct 13, 2021 144.89 146.88 144.11 145.87 1,476,577 +1.68(+1.17%)
Oct 12, 2021 145.79 146.72 143.94 144.19 1,336,326 -0.89(-0.62%)
Oct 11, 2021 145.91 147.17 144.96 145.08 1,257,065 -0.95(-0.65%)
Oct 08, 2021 145.82 146.66 145.28 146.03 1,213,774 -0.34(-0.23%)
Oct 07, 2021 145.87 147.07 145.70 146.38 1,875,365 +2.11(+1.46%)
Oct 06, 2021 142.40 144.38 140.85 144.26 1,122,756 +0.42(+0.29%)
Oct 05, 2021 141.72 144.66 140.94 143.85 1,853,120 +2.76(+1.95%)
Oct 04, 2021 142.60 143.97 140.13 141.09 1,838,762 -2.18(-1.52%)
Oct 01, 2021 142.38 144.20 140.93 143.27 1,688,684 +1.27(+0.90%)
Sep 30, 2021 146.30 146.63 141.93 141.99 2,231,511 -3.96(-2.71%)
Sep 29, 2021 146.76 147.06 145.66 145.95 1,672,227 -0.49(-0.34%)
Sep 28, 2021 147.40 147.77 145.04 146.44 1,899,601 -1.10(-0.75%)
Sep 27, 2021 148.32 149.60 147.48 147.54 1,727,152 -0.82(-0.55%)
Sep 24, 2021 149.79 150.44 148.24 148.36 1,099,682 -1.89(-1.26%)
Sep 23, 2021 149.86 150.69 149.65 150.26 2,352,935 +1.49(+1.00%)
Sep 22, 2021 148.00 149.87 148.00 148.76 1,413,215 +1.75(+1.19%)
Sep 21, 2021 149.39 149.80 146.35 147.01 1,295,415 -1.82(-1.22%)
Sep 20, 2021 146.88 148.97 146.35 148.83 1,788,502 -0.98(-0.65%)
Sep 17, 2021 150.24 150.41 148.51 149.81 3,275,701 -1.67(-1.10%)
Sep 16, 2021 152.83 152.83 150.47 151.48 1,555,339 -1.20(-0.79%)
Sep 15, 2021 148.36 153.24 148.12 152.68 3,117,689 +4.04(+2.72%)
Sep 14, 2021 147.90 150.70 147.90 148.64 2,928,421 -1.87(-1.24%)
Sep 13, 2021 153.19 154.06 148.53 150.51 2,823,582 -2.02(-1.32%)
Sep 10, 2021 155.14 155.28 152.45 152.53 1,743,065 -1.08(-0.71%)
Sep 09, 2021 155.33 156.28 153.31 153.61 1,278,481 -1.74(-1.12%)
Sep 08, 2021 154.65 156.25 153.48 155.35 1,684,458 -0.32(-0.21%)
Sep 07, 2021 157.63 157.67 155.54 155.68 1,838,988 -2.55(-1.61%)
Sep 03, 2021 159.95 159.95 158.18 158.22 1,320,113 -1.66(-1.04%)
Sep 02, 2021 159.14 159.93 158.51 159.89 1,608,303 +1.31(+0.83%)
Sep 01, 2021 159.97 160.16 157.63 158.58 1,628,580 -1.53(-0.96%)
Aug 31, 2021 161.60 161.86 159.78 160.11 1,959,794 -1.76(-1.09%)
Aug 30, 2021 162.31 162.84 161.39 161.87 1,019,833 +0.17(+0.11%)
Aug 27, 2021 161.79 162.30 160.37 161.70 1,196,642 +0.64(+0.40%)
Aug 26, 2021 161.92 162.21 160.90 161.06 1,262,948 -0.81(-0.50%)
Aug 25, 2021 161.45 162.92 161.12 161.87 1,045,943 +0.78(+0.48%)
Aug 24, 2021 160.15 161.91 159.45 161.09 1,603,060 +0.52(+0.33%)
Aug 23, 2021 160.04 161.33 159.51 160.56 1,470,343 +1.31(+0.82%)
Aug 20, 2021 159.69 159.69 158.08 159.25 1,078,104 +0.50(+0.31%)
Aug 19, 2021 156.95 159.94 155.56 158.76 1,455,894 +0.47(+0.30%)
Aug 18, 2021 158.33 160.05 158.18 158.28 1,391,596 -0.44(-0.28%)
Aug 17, 2021 159.40 159.67 156.87 158.72 1,242,084 -1.53(-0.96%)
Aug 16, 2021 159.11 160.62 158.19 160.25 1,242,600 +0.85(+0.53%)
Aug 13, 2021 158.67 159.70 158.08 159.40 1,805,789 +0.43(+0.27%)
Aug 12, 2021 157.71 159.15 156.95 158.98 1,800,106 +0.97(+0.61%)
Aug 11, 2021 159.08 159.87 157.51 158.01 1,559,376 -0.42(-0.26%)
Aug 10, 2021 155.30 158.59 155.16 158.42 2,174,405 +3.84(+2.49%)
Aug 09, 2021 153.56 155.05 153.01 154.58 1,247,782 +0.38(+0.25%)
Aug 06, 2021 154.31 155.00 153.40 154.20 1,119,698 +0.92(+0.60%)
Aug 05, 2021 154.31 154.93 152.50 153.28 1,352,912 +0.09(+0.06%)
Aug 04, 2021 154.37 155.51 153.06 153.20 1,660,514 -0.93(-0.60%)
Aug 03, 2021 151.09 154.58 150.41 154.12 2,557,296 +5.98(+4.04%)
Aug 02, 2021 150.13 151.43 148.14 148.14 1,449,725 -1.48(-0.99%)
Jul 30, 2021 149.03 150.22 148.66 149.62 1,586,593 +0.32(+0.22%)
Jul 29, 2021 148.28 149.68 147.61 149.30 1,293,815 +2.13(+1.45%)
Jul 28, 2021 148.02 148.02 146.50 147.17 1,997,213 -0.64(-0.44%)
Jul 27, 2021 146.84 148.84 146.07 147.81 1,401,386 +0.11(+0.07%)
Jul 26, 2021 148.13 149.23 147.05 147.71 1,804,627 -0.66(-0.45%)
Jul 23, 2021 148.49 148.95 147.54 148.37 1,168,106 +0.64(+0.44%)
Jul 22, 2021 147.74 147.90 146.64 147.72 1,387,144 +0.40(+0.27%)
Jul 21, 2021 146.69 148.28 146.49 147.33 1,643,318 +1.46(+1.00%)
Jul 20, 2021 142.31 146.18 141.16 145.87 1,843,256 +4.64(+3.28%)
Jul 19, 2021 142.22 142.50 139.15 141.23 1,978,499 -3.36(-2.32%)
Jul 16, 2021 146.55 146.97 144.47 144.59 1,728,466 -1.07(-0.73%)
Jul 15, 2021 144.10 146.30 144.06 145.66 1,350,268 +0.44(+0.31%)
Jul 14, 2021 146.48 147.34 140.40 145.22 4,122,477 -0.61(-0.42%)
Jul 13, 2021 146.35 147.03 145.57 145.82 1,737,389 -0.97(-0.66%)
Jul 12, 2021 144.80 146.97 144.20 146.80 1,864,071 +1.43(+0.98%)
Jul 09, 2021 144.20 146.07 144.12 145.37 1,563,245 +2.83(+1.99%)
Jul 08, 2021 142.00 143.70 141.54 142.54 1,960,696 -1.52(-1.06%)
Jul 07, 2021 141.51 144.15 141.50 144.06 1,488,783 +2.35(+1.66%)
Jul 06, 2021 143.18 143.18 139.51 141.71 1,725,091 -1.61(-1.12%)
Jul 02, 2021 142.01 143.36 141.42 143.32 1,254,181 +1.16(+0.82%)
Jul 01, 2021 141.88 142.67 141.38 142.16 2,372,872 +1.88(+1.34%)
Jun 30, 2021 138.31 140.57 138.01 140.28 1,687,449 +1.60(+1.15%)
Jun 29, 2021 139.49 140.09 138.62 138.68 1,513,734 -0.01(-0.01%)
Jun 28, 2021 139.11 139.11 137.06 138.69 1,236,609 -0.18(-0.13%)
Jun 25, 2021 138.36 139.63 138.29 138.87 1,552,465 +0.99(+0.71%)
Jun 24, 2021 137.53 138.29 136.59 137.88 1,364,334 +1.17(+0.86%)
Jun 23, 2021 135.55 137.82 135.34 136.71 2,073,007 +1.49(+1.11%)
Jun 22, 2021 135.31 136.24 134.22 135.21 1,571,600 -0.20(-0.15%)
Jun 21, 2021 132.98 135.94 132.92 135.41 1,572,837 +3.58(+2.71%)
Jun 18, 2021 132.69 133.88 131.70 131.83 3,239,729 -3.18(-2.36%)
Jun 17, 2021 138.42 138.61 133.39 135.01 2,659,679 -3.55(-2.56%)
Jun 16, 2021 139.86 140.74 137.93 138.56 1,680,072 -1.40(-1.00%)
Jun 15, 2021 138.49 139.98 137.62 139.96 1,559,113 +1.75(+1.27%)
Jun 14, 2021 138.64 138.87 137.15 138.21 1,392,641 -0.60(-0.43%)
Jun 11, 2021 139.17 140.22 137.85 138.81 1,054,166 -0.18(-0.13%)
Jun 10, 2021 139.28 139.84 138.18 138.99 1,740,930 +0.39(+0.28%)
Jun 09, 2021 139.04 139.45 138.05 138.60 1,036,307 -0.67(-0.48%)
Jun 08, 2021 138.98 140.07 137.58 139.27 1,402,291 +0.26(+0.18%)
Jun 07, 2021 140.91 141.10 138.08 139.02 1,923,060 -1.57(-1.12%)
Jun 04, 2021 139.07 140.91 139.07 140.59 1,708,092 +1.98(+1.43%)
Jun 03, 2021 137.97 139.22 136.85 138.61 1,349,327 +0.43(+0.31%)
Jun 02, 2021 138.40 139.05 137.65 138.18 1,632,994 -0.30(-0.22%)
Jun 01, 2021 139.14 139.40 137.83 138.49 1,395,499 +0.98(+0.72%)
May 28, 2021 137.52 137.77 136.58 137.50 1,626,259 +0.62(+0.46%)
May 27, 2021 136.74 137.65 136.38 136.88 3,256,042 +1.52(+1.13%)
May 26, 2021 135.56 136.03 134.53 135.35 1,236,356 +0.16(+0.12%)
May 25, 2021 135.98 136.95 134.70 135.19 1,780,307 -0.78(-0.58%)
May 24, 2021 136.91 136.91 135.03 135.98 1,416,646 +0.20(+0.15%)
May 21, 2021 136.91 137.79 135.16 135.78 1,891,782 -0.19(-0.14%)
May 20, 2021 135.74 136.14 134.31 135.97 2,407,385 +0.82(+0.61%)
May 19, 2021 134.59 135.52 133.02 135.14 2,060,384 -1.49(-1.09%)
May 18, 2021 139.44 139.56 136.57 136.63 1,338,811 -2.93(-2.10%)
May 17, 2021 139.79 140.72 138.97 139.56 1,549,455 -0.69(-0.49%)
May 14, 2021 138.88 140.70 138.50 140.26 1,598,022 +2.23(+1.62%)
May 13, 2021 135.00 138.96 135.00 138.02 2,155,015 +2.72(+2.01%)
May 12, 2021 136.56 137.57 134.94 135.31 3,316,814 -1.95(-1.42%)
May 11, 2021 138.06 138.35 135.96 137.25 1,737,651 -1.56(-1.13%)
May 10, 2021 139.40 140.66 138.79 138.82 1,542,689 -0.09(-0.07%)
May 07, 2021 137.15 139.68 136.03 138.91 1,692,028 +1.02(+0.74%)
May 06, 2021 137.25 137.95 136.15 137.90 2,018,843 +0.90(+0.66%)
May 05, 2021 136.83 137.95 134.86 136.99 2,902,262 +0.76(+0.56%)
May 04, 2021 134.83 136.62 132.99 136.23 3,958,597 +0.29(+0.21%)
May 03, 2021 136.47 136.89 134.73 135.94 1,644,608 +1.35(+1.00%)
Apr 30, 2021 135.51 135.99 134.34 134.59 1,582,015 -1.97(-1.44%)
Apr 29, 2021 137.40 137.43 135.22 136.56 1,701,991 +0.46(+0.34%)
Apr 28, 2021 135.72 137.37 135.41 136.10 1,667,385 -0.06(-0.04%)
Apr 27, 2021 135.00 136.55 134.20 136.15 1,991,086 +1.15(+0.85%)
Apr 26, 2021 134.97 136.12 134.72 135.00 1,368,206 +0.38(+0.28%)
Apr 23, 2021 133.61 135.30 133.08 134.63 1,754,797 +1.48(+1.11%)
Apr 22, 2021 133.85 134.25 132.68 133.15 2,437,202 -0.10(-0.08%)
Apr 21, 2021 130.45 133.33 130.14 133.25 1,521,537 +2.87(+2.20%)
Apr 20, 2021 131.85 132.09 129.53 130.38 1,596,929 -2.19(-1.65%)
Apr 19, 2021 133.15 133.15 131.84 132.56 1,337,285 -0.35(-0.26%)
Apr 16, 2021 134.15 134.74 132.22 132.91 1,454,791 +0.33(+0.25%)
Apr 15, 2021 132.65 132.97 131.75 132.58 1,720,277 +0.53(+0.40%)
Apr 14, 2021 131.69 133.00 131.55 132.06 1,648,395 +0.41(+0.32%)
Apr 13, 2021 132.30 132.56 130.28 131.64 1,631,217 -1.40(-1.05%)
Apr 12, 2021 132.02 133.34 132.02 133.04 1,527,133 +0.79(+0.60%)
Apr 09, 2021 132.49 132.82 130.92 132.25 2,581,328 +0.52(+0.39%)
Apr 08, 2021 131.81 132.36 130.68 131.74 1,851,285 -0.45(-0.34%)
Apr 07, 2021 132.50 133.23 131.52 132.19 1,999,201 -0.70(-0.52%)
Apr 06, 2021 133.87 134.93 132.65 132.88 1,479,512 -1.17(-0.87%)
Apr 05, 2021 133.14 134.88 132.24 134.05 2,165,406 +2.70(+2.06%)
Apr 01, 2021 130.92 131.62 129.91 131.35 2,526,742 +1.14(+0.87%)
Mar 31, 2021 131.89 133.04 130.18 130.21 2,482,938 -1.30(-0.99%)
Mar 30, 2021 130.49 132.00 130.38 131.51 2,186,140 +1.04(+0.80%)
Mar 29, 2021 129.95 131.45 129.72 130.47 2,548,155 -0.13(-0.10%)
Mar 26, 2021 128.98 130.76 128.36 130.60 2,111,512 +2.70(+2.11%)
Mar 25, 2021 125.93 128.49 124.17 127.89 1,605,356 +1.29(+1.02%)
Mar 24, 2021 126.19 128.24 126.04 126.60 2,331,654 +1.43(+1.14%)
Mar 23, 2021 126.11 127.95 124.61 125.17 1,966,009 -1.82(-1.43%)
Mar 22, 2021 125.68 127.44 124.52 126.99 2,978,916 +1.51(+1.20%)
Mar 19, 2021 128.67 128.70 125.41 125.48 13,323,038 -3.48(-2.70%)
Mar 18, 2021 130.14 131.60 128.70 128.97 2,875,157 -0.98(-0.75%)
Mar 17, 2021 129.29 130.45 128.12 129.95 2,754,763 +1.10(+0.85%)
Mar 16, 2021 131.41 131.41 127.89 128.85 2,576,630 -2.56(-1.95%)
Mar 15, 2021 129.84 131.44 128.59 131.41 3,389,862 -0.43(-0.33%)
Mar 12, 2021 131.42 132.06 130.61 131.84 1,878,677 +1.46(+1.12%)
Mar 11, 2021 130.73 132.40 130.15 130.38 1,969,890 -0.04(-0.03%)
Mar 10, 2021 127.75 131.45 127.58 130.42 2,470,367 +2.81(+2.20%)
Mar 09, 2021 131.03 131.03 127.56 127.61 2,994,957 -2.99(-2.29%)
Mar 08, 2021 129.89 132.10 128.87 130.59 2,321,803 +1.92(+1.49%)
Mar 05, 2021 127.69 129.17 123.82 128.67 2,543,234 +2.75(+2.19%)
Mar 04, 2021 125.93 127.89 123.12 125.92 2,548,033 -1.01(-0.80%)
Mar 03, 2021 128.35 129.41 126.45 126.93 3,540,386 +1.46(+1.16%)
Mar 02, 2021 125.74 126.36 124.88 125.47 2,067,636 -0.25(-0.20%)
Mar 01, 2021 123.64 127.22 122.97 125.72 3,051,604 +3.79(+3.11%)
Feb 26, 2021 122.20 123.66 120.42 121.93 2,711,082 +0.03(+0.02%)
Feb 25, 2021 124.38 125.10 121.46 121.90 2,812,929 -2.36(-1.90%)
Feb 24, 2021 122.98 125.42 122.72 124.26 3,240,793 +1.70(+1.39%)
Feb 23, 2021 122.49 123.16 119.32 122.56 3,164,076 +0.01(+0.01%)
Feb 22, 2021 119.15 123.36 118.66 122.55 2,704,632 +2.86(+2.39%)
Feb 19, 2021 118.35 120.50 118.04 119.69 2,842,520 +2.44(+2.09%)
Feb 18, 2021 116.36 117.75 116.23 117.25 1,615,895 +0.15(+0.13%)
Feb 17, 2021 115.48 117.39 115.48 117.10 1,390,885 +0.03(+0.02%)
Feb 16, 2021 118.01 118.35 117.02 117.07 2,314,587 +0.95(+0.82%)
Feb 12, 2021 114.81 116.32 114.56 116.11 1,694,172 +0.42(+0.36%)
Feb 11, 2021 114.58 116.11 113.75 115.69 2,440,143 +1.66(+1.45%)
Feb 10, 2021 113.50 115.00 113.20 114.04 3,190,822 +1.81(+1.61%)
Feb 09, 2021 112.81 112.96 111.08 112.23 1,983,458 -0.37(-0.33%)
Feb 08, 2021 114.92 115.22 111.84 112.59 2,720,626 -1.61(-1.41%)
Feb 05, 2021 114.30 114.91 112.44 114.20 2,117,315 +1.31(+1.16%)
Feb 04, 2021 112.14 113.22 111.46 112.89 2,332,056 +0.94(+0.84%)
Feb 03, 2021 113.22 113.84 111.45 111.96 2,277,682 -0.84(-0.75%)
Feb 02, 2021 114.03 115.60 111.12 112.80 5,213,699 -1.03(-0.90%)
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.