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

Eaton Corp Plc (NY: ETN )

333.26 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 (%)
Nov 30, 2018 66.22 67.48 65.94 67.42 3,580,554 +0.81(+1.22%)
Nov 29, 2018 66.86 67.20 66.24 66.61 1,869,487 -0.49(-0.73%)
Nov 28, 2018 66.28 67.15 65.20 67.10 2,519,357 +1.07(+1.62%)
Nov 27, 2018 65.36 66.08 65.08 66.03 2,643,003 +0.23(+0.35%)
Nov 26, 2018 65.64 66.21 65.10 65.80 3,076,760 +0.88(+1.35%)
Nov 23, 2018 64.30 65.57 64.30 64.93 1,438,520 +0.01(+0.01%)
Nov 21, 2018 64.92 64.92 64.92 0 +0.99(+1.55%)
Nov 20, 2018 63.67 64.25 63.39 63.93 2,331,735 -0.46(-0.72%)
Nov 19, 2018 64.79 65.27 64.03 64.39 2,162,862 -0.67(-1.02%)
Nov 16, 2018 64.53 65.31 64.35 65.06 2,715,798 +0.23(+0.35%)
Nov 15, 2018 63.09 65.14 62.78 64.83 3,022,585 +1.42(+2.24%)
Nov 14, 2018 63.94 64.78 63.01 63.41 3,074,632 +0.04(+0.07%)
Nov 13, 2018 63.55 64.67 63.10 63.37 2,742,055 -0.18(-0.28%)
Nov 12, 2018 64.41 64.51 63.45 63.54 2,446,737 -0.81(-1.25%)
Nov 09, 2018 64.56 64.89 63.75 64.35 3,454,572 -0.71(-1.09%)
Nov 08, 2018 65.84 66.32 64.72 65.06 4,648,415 -1.03(-1.56%)
Nov 07, 2018 66.56 66.74 65.43 66.09 3,811,166 +0.12(+0.19%)
Nov 06, 2018 64.47 66.03 64.41 65.97 3,306,883 +1.34(+2.07%)
Nov 05, 2018 64.53 65.09 64.22 64.63 3,847,786 +0.45(+0.70%)
Nov 02, 2018 65.22 65.35 63.87 64.18 3,841,647 -0.45(-0.69%)
Nov 01, 2018 62.91 64.94 62.46 64.63 4,113,343 +2.40(+3.86%)
Oct 31, 2018 61.96 63.49 61.78 62.23 6,642,182 +1.15(+1.88%)
Oct 30, 2018 59.41 61.54 58.78 61.08 8,808,811 -0.59(-0.96%)
Oct 29, 2018 63.77 63.97 60.75 61.67 3,675,761 -0.85(-1.36%)
Oct 26, 2018 61.97 63.34 61.28 62.52 5,150,032 -0.16(-0.26%)
Oct 25, 2018 61.85 63.20 61.52 62.69 4,810,656 +1.57(+2.57%)
Oct 24, 2018 63.82 64.12 60.95 61.12 4,950,963 -2.71(-4.24%)
Oct 23, 2018 64.75 64.92 63.59 63.82 5,520,363 -2.65(-3.98%)
Oct 22, 2018 67.35 67.67 66.40 66.47 4,061,665 -0.63(-0.94%)
Oct 19, 2018 67.91 68.35 66.92 67.11 2,427,189 -0.95(-1.39%)
Oct 18, 2018 68.77 69.18 67.62 68.05 2,248,547 -1.24(-1.79%)
Oct 17, 2018 70.09 70.10 68.50 69.29 2,080,049 -0.39(-0.56%)
Oct 16, 2018 69.25 69.76 68.77 69.69 2,201,595 +0.96(+1.39%)
Oct 15, 2018 69.29 69.49 68.63 68.73 2,459,821 -0.53(-0.76%)
Oct 12, 2018 70.50 70.94 68.32 69.26 4,130,967 +0.21(+0.30%)
Oct 11, 2018 70.93 71.27 68.82 69.05 3,784,010 -1.93(-2.72%)
Oct 10, 2018 73.56 73.66 70.93 70.98 4,577,201 -2.76(-3.74%)
Oct 09, 2018 75.07 75.31 73.58 73.74 3,875,056 -1.51(-2.01%)
Oct 08, 2018 75.04 75.40 74.27 75.25 2,016,396 +0.00(+0.00%)
Oct 05, 2018 76.24 76.59 74.94 75.25 2,724,570 -0.89(-1.17%)
Oct 04, 2018 76.02 76.90 75.52 76.15 2,230,776 -0.02(-0.02%)
Oct 03, 2018 76.64 77.29 75.88 76.16 3,317,747 -0.11(-0.15%)
Oct 02, 2018 75.93 76.34 75.70 76.28 2,192,130 +0.35(+0.46%)
Oct 01, 2018 75.95 76.15 75.36 75.93 2,257,593 +0.63(+0.83%)
Sep 28, 2018 75.41 75.62 75.06 75.30 2,654,544 -0.03(-0.03%)
Sep 27, 2018 75.82 75.82 75.15 75.33 1,951,201 -0.13(-0.17%)
Sep 26, 2018 75.83 76.20 75.36 75.46 2,667,276 -0.21(-0.28%)
Sep 25, 2018 76.17 76.23 75.42 75.67 2,927,862 -0.26(-0.34%)
Sep 24, 2018 76.62 76.74 75.69 75.93 2,485,365 -0.91(-1.19%)
Sep 21, 2018 76.15 77.67 75.81 76.84 4,540,988 +0.16(+0.20%)
Sep 20, 2018 76.85 77.14 75.72 76.68 3,210,599 +0.27(+0.35%)
Sep 19, 2018 75.69 76.71 75.45 76.41 2,071,150 +0.94(+1.24%)
Sep 18, 2018 75.75 76.00 74.70 75.48 2,710,960 -0.17(-0.23%)
Sep 17, 2018 75.68 76.09 75.41 75.65 2,951,666 -0.02(-0.02%)
Sep 14, 2018 75.45 75.89 75.16 75.67 1,778,410 +0.39(+0.52%)
Sep 13, 2018 75.04 75.82 74.93 75.28 2,313,839 +0.63(+0.85%)
Sep 12, 2018 73.89 74.82 73.53 74.64 3,308,901 +0.79(+1.07%)
Sep 11, 2018 73.68 74.23 73.24 73.85 2,602,844 -0.17(-0.22%)
Sep 10, 2018 73.42 74.39 73.42 74.02 2,550,037 +1.25(+1.72%)
Sep 07, 2018 73.27 73.27 72.27 72.77 3,608,765 -0.75(-1.02%)
Sep 06, 2018 73.41 73.73 73.12 73.51 1,878,728 +0.10(+0.13%)
Sep 05, 2018 71.73 73.51 71.55 73.42 2,886,999 +1.55(+2.16%)
Sep 04, 2018 72.14 72.18 71.12 71.86 3,295,563 -0.32(-0.45%)
Aug 31, 2018 72.19 72.19 72.19 0 +0.27(+0.37%)
Aug 30, 2018 72.31 72.48 71.82 71.92 1,633,795 -0.64(-0.89%)
Aug 29, 2018 72.53 72.79 72.12 72.56 2,410,304 +0.00(+0.00%)
Aug 28, 2018 72.43 72.83 72.37 72.56 3,183,470 +0.42(+0.58%)
Aug 27, 2018 71.20 72.22 71.06 72.14 2,470,166 +1.22(+1.73%)
Aug 24, 2018 70.63 70.94 70.29 70.92 1,311,953 +0.66(+0.94%)
Aug 23, 2018 70.63 70.90 69.87 70.26 2,126,836 -0.49(-0.70%)
Aug 22, 2018 71.14 71.18 70.48 70.75 2,657,727 -0.47(-0.66%)
Aug 21, 2018 70.71 71.52 70.66 71.22 3,382,259 +0.59(+0.84%)
Aug 20, 2018 70.56 71.07 70.46 70.63 2,005,978 +0.30(+0.43%)
Aug 17, 2018 69.99 70.49 69.73 70.33 1,916,735 +0.43(+0.61%)
Aug 16, 2018 69.65 70.32 69.62 69.90 2,718,588 +0.76(+1.11%)
Aug 15, 2018 68.94 69.23 68.37 69.14 2,485,752 -0.44(-0.64%)
Aug 14, 2018 69.69 70.02 69.31 69.58 3,315,669 +0.02(+0.02%)
Aug 13, 2018 70.78 70.78 69.35 69.56 3,770,507 -0.37(-0.53%)
Aug 10, 2018 70.47 70.54 69.69 69.94 2,469,804 -1.01(-1.42%)
Aug 09, 2018 71.12 71.73 70.74 70.94 2,414,200 -0.17(-0.24%)
Aug 08, 2018 71.63 71.73 70.94 71.12 1,727,469 -0.58(-0.81%)
Aug 07, 2018 70.63 71.91 70.62 71.70 3,252,325 +1.21(+1.71%)
Aug 06, 2018 70.95 71.11 70.40 70.49 2,108,660 -0.33(-0.47%)
Aug 03, 2018 70.60 70.97 70.10 70.82 2,144,435 +0.35(+0.49%)
Aug 02, 2018 70.53 70.94 70.14 70.48 2,668,733 -0.47(-0.66%)
Aug 01, 2018 71.68 72.03 70.90 70.94 4,195,780 -0.69(-0.96%)
Jul 31, 2018 69.08 71.96 69.02 71.63 5,518,901 +2.85(+4.14%)
Jul 30, 2018 69.76 70.19 68.64 68.78 3,266,017 -0.61(-0.88%)
Jul 27, 2018 69.01 69.69 68.87 69.39 2,434,371 +0.53(+0.76%)
Jul 26, 2018 67.99 69.16 67.99 68.87 3,780,799 +0.84(+1.24%)
Jul 25, 2018 66.63 68.11 66.43 68.02 3,641,683 +1.32(+1.98%)
Jul 24, 2018 66.91 67.54 66.40 66.71 4,358,985 +0.50(+0.75%)
Jul 23, 2018 66.85 66.99 66.06 66.21 3,849,964 -0.66(-0.99%)
Jul 20, 2018 67.01 67.19 66.69 66.87 2,568,853 -0.49(-0.73%)
Jul 19, 2018 67.09 67.48 66.82 67.36 2,499,223 -0.14(-0.20%)
Jul 18, 2018 67.11 68.01 66.96 67.50 2,257,402 +0.47(+0.71%)
Jul 17, 2018 66.42 67.22 66.28 67.03 2,823,338 +0.41(+0.62%)
Jul 16, 2018 67.13 67.15 66.44 66.61 2,293,846 -0.36(-0.54%)
Jul 13, 2018 66.01 67.01 65.92 66.97 1,662,544 +0.77(+1.16%)
Jul 12, 2018 66.95 65.54 66.21 2,177,987 +0.96(+1.47%)
Jul 11, 2018 66.72 66.72 64.97 65.25 3,315,455 -2.20(-3.26%)
Jul 10, 2018 67.67 67.75 67.08 67.45 2,353,399 +0.44(+0.66%)
Jul 09, 2018 65.59 67.03 65.52 67.01 1,816,998 +1.53(+2.34%)
Jul 06, 2018 65.19 65.76 64.79 65.48 2,016,691 +0.16(+0.24%)
Jul 05, 2018 65.32 65.46 64.73 65.32 1,812,613 +0.34(+0.52%)
Jul 03, 2018 64.98 64.98 64.98 0 +0.45(+0.69%)
Jul 02, 2018 63.90 64.67 63.83 64.54 3,088,525 +0.16(+0.25%)
Jun 29, 2018 65.11 64.29 64.37 4,102,927 +0.26(+0.40%)
Jun 28, 2018 64.79 65.03 63.29 64.11 6,495,960 -0.71(-1.09%)
Jun 27, 2018 65.34 66.18 64.81 64.82 4,215,339 -0.22(-0.33%)
Jun 26, 2018 65.57 65.80 64.95 65.04 3,036,280 -0.37(-0.57%)
Jun 25, 2018 65.75 66.05 64.97 65.41 3,812,737 -0.56(-0.85%)
Jun 22, 2018 66.35 66.54 65.89 65.97 2,825,554 +0.20(+0.30%)
Jun 21, 2018 66.87 66.87 65.59 65.77 4,913,182 -1.36(-2.03%)
Jun 20, 2018 67.76 67.84 66.95 67.13 1,923,192 -0.23(-0.35%)
Jun 19, 2018 67.46 67.46 66.78 67.36 2,915,304 -0.88(-1.29%)
Jun 18, 2018 67.62 68.28 67.33 68.24 3,143,390 -0.02(-0.03%)
Jun 15, 2018 68.27 67.13 68.26 4,157,673 -0.03(-0.04%)
Jun 14, 2018 69.08 69.36 68.11 68.28 1,881,678 -0.66(-0.96%)
Jun 13, 2018 69.30 69.45 68.91 68.95 3,017,157 -0.31(-0.45%)
Jun 12, 2018 69.63 69.92 69.02 69.26 2,477,258 -0.34(-0.50%)
Jun 11, 2018 69.26 69.72 68.87 69.60 2,451,607 +0.40(+0.57%)
Jun 08, 2018 68.97 69.25 68.68 69.20 1,952,300 +0.01(+0.01%)
Jun 07, 2018 69.23 69.41 68.83 69.20 2,479,561 +0.05(+0.07%)
Jun 06, 2018 69.14 69.14 3,543,034 +0.71(+1.04%)
Jun 05, 2018 66.55 68.54 66.48 68.43 5,969,388 +2.14(+3.22%)
Jun 04, 2018 66.53 66.91 66.13 66.29 2,541,271 +0.06(+0.09%)
Jun 01, 2018 66.51 66.71 66.18 66.23 2,372,686 +0.28(+0.42%)
May 31, 2018 67.36 67.36 65.72 65.96 3,224,841 -1.15(-1.71%)
May 30, 2018 66.70 67.36 66.39 67.10 1,829,116 +0.84(+1.26%)
May 29, 2018 66.73 66.84 65.66 66.27 2,339,030 -1.15(-1.70%)
May 25, 2018 67.41 67.41 67.41 0 -0.55(-0.81%)
May 24, 2018 68.02 68.41 67.18 67.96 3,804,475 -0.08(-0.11%)
May 23, 2018 67.80 68.13 67.44 68.04 3,257,487 -0.14(-0.20%)
May 22, 2018 68.99 69.33 68.14 68.18 1,863,136 -0.63(-0.91%)
May 21, 2018 68.20 69.14 68.10 68.81 3,919,165 +1.12(+1.65%)
May 18, 2018 67.63 68.08 67.55 67.69 3,004,226 +0.79(+1.18%)
May 17, 2018 66.53 67.22 66.42 66.90 1,865,939 +0.29(+0.44%)
May 16, 2018 66.07 67.02 65.98 66.60 2,525,022 +0.52(+0.78%)
May 15, 2018 65.61 66.16 65.48 66.09 3,005,057 +0.13(+0.20%)
May 14, 2018 66.11 66.28 65.69 65.96 2,371,180 +0.09(+0.14%)
May 11, 2018 65.85 66.59 65.51 65.86 2,541,356 +0.02(+0.03%)
May 10, 2018 65.30 65.96 64.98 65.85 3,222,080 +0.68(+1.04%)
May 09, 2018 64.69 65.22 64.36 65.17 1,853,105 +0.72(+1.12%)
May 08, 2018 64.42 64.59 63.99 64.44 3,534,391 +0.10(+0.16%)
May 07, 2018 64.61 64.66 63.80 64.34 6,989,604 -0.15(-0.23%)
May 04, 2018 62.50 64.85 62.28 64.48 4,495,742 +1.55(+2.46%)
May 03, 2018 61.94 63.36 61.69 62.93 4,910,612 +0.78(+1.26%)
May 02, 2018 62.74 63.38 61.99 62.15 5,410,686 -0.89(-1.41%)
May 01, 2018 63.48 63.74 61.75 63.04 7,070,092 -1.00(-1.56%)
Apr 30, 2018 65.04 65.36 64.04 64.04 4,481,280 -0.96(-1.47%)
Apr 27, 2018 64.57 65.06 64.23 64.99 3,985,885 +0.20(+0.32%)
Apr 26, 2018 65.45 65.58 64.01 64.79 3,838,924 -0.70(-1.07%)
Apr 25, 2018 64.64 65.66 63.85 65.49 3,215,254 +0.68(+1.05%)
Apr 24, 2018 67.53 67.86 63.76 64.81 3,530,216 -2.22(-3.31%)
Apr 23, 2018 67.63 67.96 66.86 67.02 2,443,320 -0.45(-0.67%)
Apr 20, 2018 67.70 67.94 66.97 67.48 2,647,253 -0.08(-0.11%)
Apr 19, 2018 67.55 67.95 67.05 67.55 3,886,549 -0.03(-0.05%)
Apr 18, 2018 66.93 67.77 66.67 67.59 2,739,027 +1.06(+1.59%)
Apr 17, 2018 66.77 67.19 66.43 66.53 2,971,678 +0.43(+0.65%)
Apr 16, 2018 66.48 66.69 65.94 66.10 4,306,947 +0.16(+0.25%)
Apr 13, 2018 66.62 66.86 65.70 65.94 3,882,186 -0.15(-0.23%)
Apr 12, 2018 66.14 66.62 66.03 66.09 3,722,444 +0.23(+0.35%)
Apr 11, 2018 65.63 66.15 65.39 65.86 2,671,321 -0.36(-0.54%)
Apr 10, 2018 66.49 66.96 66.07 66.22 3,264,668 +1.42(+2.19%)
Apr 09, 2018 65.48 65.86 64.68 64.81 3,423,563 -0.03(-0.05%)
Apr 06, 2018 66.87 67.36 64.57 64.84 4,716,992 -2.80(-4.14%)
Apr 05, 2018 67.70 67.87 67.10 67.64 2,852,567 +0.57(+0.85%)
Apr 04, 2018 65.27 67.14 64.98 67.07 3,590,086 +0.61(+0.92%)
Apr 03, 2018 66.57 66.81 65.20 66.45 5,290,533 +0.15(+0.22%)
Apr 02, 2018 67.83 67.96 65.30 66.31 2,813,811 -1.89(-2.78%)
Mar 29, 2018 68.20 68.20 68.20 0 +0.73(+1.09%)
Mar 28, 2018 68.12 68.17 67.06 67.47 3,349,107 -0.56(-0.83%)
Mar 27, 2018 69.34 69.64 67.60 68.03 4,309,424 -1.19(-1.71%)
Mar 26, 2018 68.43 69.50 67.86 69.22 4,854,326 +2.49(+3.73%)
Mar 23, 2018 68.01 68.38 66.65 66.73 3,904,290 -1.07(-1.57%)
Mar 22, 2018 68.82 69.44 67.66 67.79 3,105,335 -1.75(-2.52%)
Mar 21, 2018 69.41 70.05 69.07 69.54 2,164,398 +0.27(+0.39%)
Mar 20, 2018 68.88 69.87 68.71 69.27 2,089,298 +0.60(+0.87%)
Mar 19, 2018 68.92 69.12 68.12 68.67 2,002,453 -0.44(-0.64%)
Mar 16, 2018 68.65 69.39 68.47 69.12 5,450,446 +0.61(+0.88%)
Mar 15, 2018 68.49 68.86 68.18 68.51 3,328,345 +0.15(+0.22%)
Mar 14, 2018 69.89 69.92 68.24 68.36 2,807,211 -1.02(-1.46%)
Mar 13, 2018 69.74 70.56 69.25 69.37 3,362,186 -0.21(-0.31%)
Mar 12, 2018 70.92 71.04 69.31 69.58 4,295,474 -1.37(-1.94%)
Mar 09, 2018 69.19 70.98 68.88 70.96 3,696,621 +2.27(+3.31%)
Mar 08, 2018 69.36 69.38 68.14 68.69 6,634,858 +0.09(+0.14%)
Mar 07, 2018 68.71 68.60 3,238,709 +0.08(+0.11%)
Mar 06, 2018 68.54 67.49 68.52 3,140,702 +0.61(+0.90%)
Mar 05, 2018 67.03 67.99 66.37 67.91 3,524,289 +0.44(+0.65%)
Mar 02, 2018 67.01 67.80 66.36 67.47 3,840,356 +0.09(+0.14%)
Mar 01, 2018 68.65 69.17 67.05 67.38 4,166,814 -0.94(-1.38%)
Feb 28, 2018 69.55 69.85 68.30 68.32 2,744,689 -1.07(-1.54%)
Feb 27, 2018 69.58 70.34 69.36 69.38 2,970,721 -0.27(-0.39%)
Feb 26, 2018 69.72 69.88 69.03 69.65 3,373,079 +0.05(+0.07%)
Feb 23, 2018 69.84 69.98 69.05 69.60 2,604,598 +0.29(+0.42%)
Feb 22, 2018 69.31 2,101,422 +0.27(+0.39%)
Feb 21, 2018 69.18 69.97 68.79 69.04 2,621,557 -0.13(-0.18%)
Feb 20, 2018 70.26 68.95 69.17 3,950,847 -0.91(-1.30%)
Feb 16, 2018 70.09 70.09 70.09 0 +0.03(+0.04%)
Feb 15, 2018 70.36 70.62 69.23 70.06 1,791,553 +0.08(+0.11%)
Feb 14, 2018 68.77 70.14 68.59 69.98 2,834,563 +0.71(+1.03%)
Feb 13, 2018 68.96 69.53 68.56 69.27 1,574,080 -0.16(-0.23%)
Feb 12, 2018 68.95 69.90 68.77 69.43 3,295,573 +1.06(+1.55%)
Feb 09, 2018 68.32 69.08 66.87 68.38 5,818,743 +1.15(+1.71%)
Feb 08, 2018 69.26 69.67 67.22 67.22 3,721,880 -1.87(-2.71%)
Feb 07, 2018 69.69 71.43 69.07 69.09 4,617,594 -0.90(-1.28%)
Feb 06, 2018 67.93 70.50 67.62 69.99 5,899,939 -0.09(-0.13%)
Feb 05, 2018 72.52 72.53 69.25 70.09 6,474,621 -1.95(-2.70%)
Feb 02, 2018 73.75 73.99 71.87 72.03 7,206,119 -2.34(-3.15%)
Feb 01, 2018 73.59 76.06 73.59 74.38 7,217,335 +3.29(+4.63%)
Jan 31, 2018 72.24 72.40 70.62 71.08 3,426,937 -0.65(-0.91%)
Jan 30, 2018 71.88 72.34 71.55 71.74 2,927,980 -0.72(-0.99%)
Jan 29, 2018 72.98 73.50 72.27 72.46 2,103,939 -0.76(-1.04%)
Jan 26, 2018 72.38 73.23 71.99 73.22 2,201,038 +1.08(+1.49%)
Jan 25, 2018 72.03 72.52 71.05 72.14 3,062,136 +0.61(+0.85%)
Jan 24, 2018 72.46 72.47 71.40 71.53 3,312,486 -0.52(-0.73%)
Jan 23, 2018 71.08 72.22 70.97 72.06 2,827,565 +0.64(+0.90%)
Jan 22, 2018 71.05 71.47 70.69 71.41 2,850,926 +0.35(+0.49%)
Jan 19, 2018 71.02 71.46 70.73 71.07 3,797,812 +0.33(+0.47%)
Jan 18, 2018 70.85 71.11 70.28 70.74 2,360,931 -0.03(-0.05%)
Jan 17, 2018 70.68 71.10 70.50 70.77 1,629,491 +0.21(+0.30%)
Jan 16, 2018 71.48 71.53 70.00 70.56 2,580,392 -0.75(-1.06%)
Jan 12, 2018 71.31 71.31 71.31 0 +0.21(+0.30%)
Jan 11, 2018 69.98 71.10 69.70 71.10 2,241,911 +1.29(+1.84%)
Jan 10, 2018 69.14 69.99 68.84 69.81 2,512,932 +0.41(+0.60%)
Jan 09, 2018 69.31 69.83 67.99 69.40 2,617,758 -0.04(-0.06%)
Jan 08, 2018 68.88 69.67 68.57 69.44 2,147,837 +0.54(+0.79%)
Jan 05, 2018 68.47 68.93 67.93 68.90 2,833,765 +0.52(+0.77%)
Jan 04, 2018 69.15 69.41 68.11 68.38 4,650,006 -0.74(-1.07%)
Jan 03, 2018 67.10 69.14 66.76 69.11 5,027,129 +2.35(+3.53%)
Jan 02, 2018 67.07 67.32 65.62 66.76 3,325,198 -0.13(-0.19%)
Dec 29, 2017 66.89 66.89 66.89 0 +0.72(+1.09%)
Dec 28, 2017 65.67 66.19 65.55 66.17 1,279,546 +0.63(+0.96%)
Dec 27, 2017 65.52 65.76 65.19 65.54 1,341,285 +0.08(+0.13%)
Dec 26, 2017 65.69 65.78 65.36 65.45 798,901 -0.16(-0.25%)
Dec 22, 2017 66.27 66.27 65.62 65.62 1,609,044 -0.50(-0.76%)
Dec 21, 2017 65.59 66.35 65.32 66.11 2,416,691 +0.80(+1.23%)
Dec 20, 2017 65.49 65.64 65.19 65.31 2,739,413 +0.25(+0.38%)
Dec 19, 2017 65.41 65.45 64.96 65.07 2,279,192 -0.17(-0.26%)
Dec 18, 2017 66.12 66.39 65.17 65.23 3,245,477 -0.19(-0.30%)
Dec 15, 2017 64.85 65.84 64.83 65.43 4,138,797 +0.72(+1.11%)
Dec 14, 2017 65.75 65.84 64.68 64.71 1,968,179 -0.96(-1.46%)
Dec 13, 2017 66.00 66.44 65.64 65.67 2,537,447 -0.16(-0.24%)
Dec 12, 2017 65.83 66.41 65.80 65.83 2,554,390 -0.01(-0.01%)
Dec 11, 2017 65.70 66.12 65.28 65.84 2,728,516 +0.41(+0.62%)
Dec 08, 2017 65.43 65.91 65.19 65.43 2,792,216 +0.03(+0.04%)
Dec 07, 2017 64.04 65.58 64.02 65.40 4,179,919 +1.24(+1.94%)
Dec 06, 2017 64.35 64.56 63.41 64.16 3,535,592 +0.71(+1.12%)
Dec 05, 2017 64.65 64.86 63.44 63.45 3,544,484 -1.24(-1.91%)
Dec 04, 2017 66.29 66.39 64.68 64.68 2,751,452 -1.09(-1.66%)
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.