Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockwell Automation (NY: ROK )

274.48 +3.64 (+1.34%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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, 2020 237.59 239.64 233.88 239.62 1,037,611 -0.35(-0.14%)
Nov 27, 2020 241.59 242.86 239.30 239.97 259,907 -0.47(-0.19%)
Nov 25, 2020 240.13 241.73 236.71 240.44 575,486 -0.36(-0.15%)
Nov 24, 2020 240.15 243.08 237.73 240.80 956,131 +4.72(+2.00%)
Nov 23, 2020 235.84 237.75 233.90 236.08 611,459 +3.89(+1.68%)
Nov 20, 2020 234.41 235.67 231.57 232.19 830,487 -2.35(-1.00%)
Nov 19, 2020 230.19 235.01 227.43 234.54 821,970 +4.35(+1.89%)
Nov 18, 2020 226.69 233.55 226.15 230.19 967,894 +3.92(+1.73%)
Nov 17, 2020 226.73 228.49 224.36 226.27 704,712 +0.09(+0.04%)
Nov 16, 2020 226.86 227.83 221.76 226.18 975,480 +1.35(+0.60%)
Nov 13, 2020 222.73 224.98 221.97 224.83 789,747 +5.41(+2.47%)
Nov 12, 2020 226.05 226.05 216.30 219.42 1,343,467 -6.64(-2.94%)
Nov 11, 2020 234.39 235.24 225.04 226.05 1,058,226 -6.40(-2.75%)
Nov 10, 2020 229.26 236.99 221.23 232.46 1,106,102 -5.31(-2.23%)
Nov 09, 2020 247.37 249.66 237.27 237.77 994,475 +4.95(+2.12%)
Nov 06, 2020 233.98 235.62 232.70 232.82 554,976 -0.80(-0.34%)
Nov 05, 2020 231.10 238.66 229.93 233.62 566,162 +7.10(+3.14%)
Nov 04, 2020 234.29 234.53 225.48 226.52 871,739 -9.97(-4.22%)
Nov 03, 2020 232.59 237.81 230.34 236.49 614,189 +7.45(+3.25%)
Nov 02, 2020 224.07 229.86 224.07 229.04 743,493 +7.72(+3.49%)
Oct 30, 2020 219.46 221.80 216.92 221.32 512,763 +1.19(+0.54%)
Oct 29, 2020 218.41 222.81 216.15 220.13 522,799 +1.71(+0.78%)
Oct 28, 2020 216.94 220.61 215.31 218.42 905,453 -2.68(-1.21%)
Oct 27, 2020 221.68 222.79 218.15 221.10 791,954 -0.06(-0.03%)
Oct 26, 2020 224.04 225.06 219.03 221.15 653,666 -5.75(-2.53%)
Oct 23, 2020 225.20 227.68 224.25 226.90 602,438 +3.52(+1.58%)
Oct 22, 2020 221.97 225.22 221.81 223.38 637,319 +2.34(+1.06%)
Oct 21, 2020 224.51 229.71 220.88 221.04 782,312 -3.88(-1.73%)
Oct 20, 2020 229.30 230.82 222.74 224.92 904,350 -3.25(-1.42%)
Oct 19, 2020 231.61 234.16 227.11 228.17 435,625 -4.26(-1.83%)
Oct 16, 2020 232.39 235.16 231.57 232.44 484,371 +1.47(+0.64%)
Oct 15, 2020 224.73 231.93 224.73 230.96 398,090 +3.24(+1.42%)
Oct 14, 2020 228.44 230.39 227.27 227.72 493,627 +0.78(+0.34%)
Oct 13, 2020 227.74 229.62 225.11 226.95 514,778 -1.01(-0.44%)
Oct 12, 2020 231.27 232.41 227.78 227.96 647,142 -0.05(-0.02%)
Oct 09, 2020 227.67 230.04 226.48 228.00 818,536 +2.95(+1.31%)
Oct 08, 2020 221.61 225.27 219.72 225.06 702,254 +4.39(+1.99%)
Oct 07, 2020 220.23 222.40 217.84 220.67 459,508 +3.39(+1.56%)
Oct 06, 2020 218.04 222.36 216.93 217.28 556,284 -0.40(-0.18%)
Oct 05, 2020 212.00 217.71 211.15 217.68 766,358 +9.14(+4.38%)
Oct 02, 2020 201.35 210.47 201.15 208.54 549,404 +3.65(+1.78%)
Oct 01, 2020 207.83 209.41 201.94 204.89 754,090 -1.08(-0.53%)
Sep 30, 2020 207.75 210.74 204.92 205.98 652,638 -0.51(-0.25%)
Sep 29, 2020 205.39 207.81 204.12 206.49 416,464 +1.16(+0.56%)
Sep 28, 2020 204.52 206.97 203.82 205.33 504,113 +4.03(+2.00%)
Sep 25, 2020 201.19 202.74 200.40 201.30 603,509 -1.59(-0.78%)
Sep 24, 2020 199.75 204.47 196.70 202.89 505,233 +4.28(+2.16%)
Sep 23, 2020 200.21 202.06 198.37 198.60 716,770 -1.22(-0.61%)
Sep 22, 2020 195.37 200.04 195.34 199.83 597,975 +4.68(+2.40%)
Sep 21, 2020 200.92 201.81 192.81 195.15 1,097,715 -9.22(-4.51%)
Sep 18, 2020 208.10 209.38 203.91 204.37 829,357 -3.02(-1.46%)
Sep 17, 2020 208.04 210.97 205.16 207.40 576,349 -2.87(-1.37%)
Sep 16, 2020 211.83 213.96 209.81 210.27 523,979 +0.48(+0.23%)
Sep 15, 2020 209.99 213.16 209.66 209.79 439,947 +0.10(+0.05%)
Sep 14, 2020 209.66 211.04 207.96 209.69 417,084 +2.25(+1.08%)
Sep 11, 2020 205.92 208.16 204.54 207.44 561,832 +2.69(+1.31%)
Sep 10, 2020 210.34 211.63 204.15 204.75 634,785 -4.85(-2.32%)
Sep 09, 2020 208.25 211.19 207.28 209.61 669,182 +3.41(+1.65%)
Sep 08, 2020 210.91 211.06 205.70 206.20 560,530 -6.84(-3.21%)
Sep 04, 2020 216.24 216.94 210.26 213.04 626,972 -0.52(-0.24%)
Sep 03, 2020 220.59 221.63 210.64 213.56 590,071 -7.93(-3.58%)
Sep 02, 2020 219.10 222.46 216.99 221.49 599,931 +3.14(+1.44%)
Sep 01, 2020 213.95 218.47 213.24 218.35 275,954 +3.18(+1.48%)
Aug 31, 2020 217.24 217.65 214.21 215.17 393,527 -2.56(-1.17%)
Aug 28, 2020 215.92 217.90 214.51 217.73 350,663 +1.18(+0.54%)
Aug 27, 2020 216.81 218.22 215.50 216.55 439,602 -0.36(-0.16%)
Aug 26, 2020 215.25 217.57 213.99 216.91 652,598 +1.45(+0.67%)
Aug 25, 2020 216.54 218.49 214.52 215.46 686,753 +0.05(+0.02%)
Aug 24, 2020 214.84 215.41 212.48 215.41 638,973 +2.12(+0.99%)
Aug 21, 2020 211.98 213.91 211.34 213.29 407,982 +1.58(+0.75%)
Aug 20, 2020 212.29 213.74 210.97 211.72 488,376 -1.73(-0.81%)
Aug 19, 2020 216.54 217.00 212.18 213.44 751,673 -4.05(-1.86%)
Aug 18, 2020 217.46 219.15 216.88 217.50 472,058 -0.40(-0.18%)
Aug 17, 2020 217.63 219.33 217.06 217.90 432,229 +1.31(+0.60%)
Aug 14, 2020 216.20 218.36 215.84 216.59 330,200 -0.86(-0.40%)
Aug 13, 2020 218.09 218.98 216.07 217.45 501,286 -1.98(-0.90%)
Aug 12, 2020 217.41 220.65 215.57 219.43 533,297 +3.66(+1.70%)
Aug 11, 2020 214.13 221.63 213.76 215.77 991,586 +2.66(+1.25%)
Aug 10, 2020 208.19 215.11 208.19 213.11 941,671 +5.28(+2.54%)
Aug 07, 2020 206.49 208.83 205.00 207.83 507,583 +1.57(+0.76%)
Aug 06, 2020 207.27 208.88 205.08 206.26 385,067 -1.85(-0.89%)
Aug 05, 2020 206.13 208.28 204.37 208.11 704,528 +3.24(+1.58%)
Aug 04, 2020 202.61 205.04 202.31 204.87 531,271 -0.30(-0.15%)
Aug 03, 2020 203.73 206.97 202.74 205.16 539,800 +2.44(+1.21%)
Jul 31, 2020 203.78 204.43 199.34 202.72 828,898 -1.58(-0.77%)
Jul 30, 2020 203.32 205.24 199.83 204.30 904,046 -1.05(-0.51%)
Jul 29, 2020 208.34 208.61 203.57 205.35 1,135,944 -1.22(-0.59%)
Jul 28, 2020 207.24 209.61 201.85 206.57 1,281,513 -6.25(-2.93%)
Jul 27, 2020 209.35 214.60 209.22 212.81 826,615 +2.61(+1.24%)
Jul 24, 2020 210.58 211.53 209.21 210.20 463,895 +0.19(+0.09%)
Jul 23, 2020 210.36 212.07 209.21 210.01 451,085 -0.57(-0.27%)
Jul 22, 2020 210.46 211.71 208.97 210.58 563,306 -0.21(-0.10%)
Jul 21, 2020 212.40 212.80 208.34 210.79 706,608 +4.08(+1.97%)
Jul 20, 2020 208.64 210.02 205.77 206.72 471,247 -2.64(-1.26%)
Jul 17, 2020 209.09 211.13 208.38 209.35 759,815 +1.86(+0.90%)
Jul 16, 2020 205.04 208.32 204.99 207.50 806,430 +1.15(+0.56%)
Jul 15, 2020 204.45 207.33 201.88 206.34 771,448 +2.76(+1.36%)
Jul 14, 2020 196.19 204.22 196.03 203.58 714,192 +6.76(+3.43%)
Jul 13, 2020 197.26 199.29 195.35 196.83 793,301 +0.84(+0.43%)
Jul 10, 2020 197.08 197.08 193.33 195.99 478,314 -0.44(-0.22%)
Jul 09, 2020 197.01 199.69 194.64 196.43 664,212 -0.85(-0.43%)
Jul 08, 2020 196.54 198.00 195.85 197.27 753,333 +0.78(+0.40%)
Jul 07, 2020 198.81 198.81 196.05 196.49 696,408 -2.93(-1.47%)
Jul 06, 2020 200.43 200.46 197.56 199.42 729,074 +3.35(+1.71%)
Jul 02, 2020 198.64 199.62 195.77 196.07 662,000 +0.46(+0.23%)
Jul 01, 2020 197.61 198.58 194.51 195.62 614,558 -2.32(-1.17%)
Jun 30, 2020 194.45 198.57 194.12 197.94 814,987 +4.02(+2.08%)
Jun 29, 2020 193.09 194.67 190.82 193.92 621,719 +3.16(+1.66%)
Jun 26, 2020 192.89 193.21 188.56 190.76 1,508,977 -2.72(-1.41%)
Jun 25, 2020 189.95 193.71 187.74 193.48 673,459 +2.95(+1.55%)
Jun 24, 2020 192.11 194.22 188.62 190.53 701,787 -3.40(-1.75%)
Jun 23, 2020 198.16 198.16 193.83 193.94 649,600 -1.74(-0.89%)
Jun 22, 2020 194.80 197.59 192.27 195.67 634,897 +1.33(+0.68%)
Jun 19, 2020 198.84 199.46 192.52 194.35 1,977,391 -0.50(-0.26%)
Jun 18, 2020 194.15 196.84 193.13 194.85 846,701 -2.04(-1.04%)
Jun 17, 2020 198.88 199.57 195.86 196.89 637,822 -1.74(-0.87%)
Jun 16, 2020 203.25 204.15 194.31 198.63 1,015,126 +3.03(+1.55%)
Jun 15, 2020 188.29 196.18 186.42 195.60 1,297,908 +2.13(+1.10%)
Jun 12, 2020 198.03 198.34 187.78 193.47 937,367 +1.98(+1.03%)
Jun 11, 2020 196.51 198.29 191.13 191.49 1,069,677 -11.23(-5.54%)
Jun 10, 2020 204.45 205.28 202.46 202.72 2,047,986 -1.77(-0.86%)
Jun 09, 2020 206.30 207.49 203.89 204.48 1,183,582 -5.14(-2.45%)
Jun 08, 2020 211.88 213.01 208.28 209.62 699,155 -1.69(-0.80%)
Jun 05, 2020 209.09 214.40 209.07 211.31 1,123,204 +4.55(+2.20%)
Jun 04, 2020 203.08 206.92 202.63 206.76 831,007 +2.03(+0.99%)
Jun 03, 2020 202.59 206.87 202.24 204.73 893,796 +2.52(+1.25%)
Jun 02, 2020 200.92 202.48 199.83 202.21 716,844 +2.71(+1.36%)
Jun 01, 2020 201.15 201.81 198.64 199.49 780,435 -1.38(-0.69%)
May 29, 2020 199.96 201.43 197.61 200.88 3,158,812 -0.22(-0.11%)
May 28, 2020 204.45 205.66 200.75 201.10 1,179,347 -2.81(-1.38%)
May 27, 2020 202.90 204.92 198.89 203.92 1,506,003 +3.28(+1.63%)
May 26, 2020 195.15 202.17 193.06 200.64 1,794,807 +12.74(+6.78%)
May 22, 2020 189.78 189.79 186.38 187.90 792,420 -1.43(-0.76%)
May 21, 2020 191.32 191.67 188.94 189.33 849,812 -2.15(-1.12%)
May 20, 2020 190.54 191.97 189.39 191.47 903,874 +3.17(+1.68%)
May 19, 2020 189.75 192.61 188.28 188.31 1,064,296 -2.36(-1.24%)
May 18, 2020 187.72 194.68 187.06 190.67 1,629,655 +6.78(+3.69%)
May 15, 2020 175.32 188.46 175.07 183.88 3,460,435 +7.32(+4.15%)
May 14, 2020 170.08 176.84 169.77 176.56 1,612,173 +3.84(+2.22%)
May 13, 2020 173.91 176.89 169.98 172.72 1,129,889 -1.58(-0.91%)
May 12, 2020 180.23 180.23 174.23 174.30 772,091 -4.43(-2.48%)
May 11, 2020 176.22 180.56 174.61 178.73 905,643 +0.84(+0.47%)
May 08, 2020 179.77 180.77 177.38 177.89 755,455 +1.32(+0.75%)
May 07, 2020 178.15 179.46 175.84 176.57 700,123 +1.67(+0.96%)
May 06, 2020 176.38 177.31 173.40 174.90 564,013 -1.64(-0.93%)
May 05, 2020 176.77 178.35 174.21 176.54 821,210 +2.84(+1.63%)
May 04, 2020 166.38 174.61 164.35 173.70 1,377,824 +4.37(+2.58%)
May 01, 2020 171.10 172.37 167.33 169.33 758,593 -5.81(-3.32%)
Apr 30, 2020 178.99 179.70 174.18 175.14 1,504,851 -6.95(-3.82%)
Apr 29, 2020 182.09 185.40 179.19 182.09 1,614,885 +0.83(+0.46%)
Apr 28, 2020 179.53 184.84 176.68 181.26 2,593,804 +13.33(+7.94%)
Apr 27, 2020 162.65 168.82 162.44 167.94 1,144,450 +6.55(+4.06%)
Apr 24, 2020 158.92 162.26 156.51 161.38 920,221 +4.85(+3.10%)
Apr 23, 2020 154.89 160.23 154.52 156.53 947,961 +2.91(+1.89%)
Apr 22, 2020 154.72 156.62 151.69 153.62 726,227 +1.60(+1.05%)
Apr 21, 2020 151.09 154.72 151.09 152.02 877,221 -3.77(-2.42%)
Apr 20, 2020 151.96 158.10 149.78 155.79 1,116,013 -0.05(-0.03%)
Apr 17, 2020 152.93 157.51 152.43 155.84 1,161,690 +8.91(+6.07%)
Apr 16, 2020 147.14 148.04 143.13 146.92 828,414 -0.01(-0.01%)
Apr 15, 2020 146.63 147.53 143.09 146.93 776,895 -4.46(-2.95%)
Apr 14, 2020 152.06 153.15 147.42 151.40 1,159,924 +3.00(+2.02%)
Apr 13, 2020 153.50 154.70 147.16 148.39 789,798 -6.56(-4.24%)
Apr 09, 2020 157.47 160.84 149.59 154.96 1,342,034 -0.15(-0.10%)
Apr 08, 2020 150.02 156.85 149.60 155.10 971,688 +7.14(+4.82%)
Apr 07, 2020 151.13 157.05 147.90 147.97 1,298,283 +2.47(+1.70%)
Apr 06, 2020 144.13 147.25 142.70 145.50 1,478,462 +9.83(+7.24%)
Apr 03, 2020 138.91 140.98 133.88 135.68 1,012,178 -2.71(-1.96%)
Apr 02, 2020 131.69 140.78 131.69 138.38 1,079,027 +5.57(+4.20%)
Apr 01, 2020 132.14 134.15 129.46 132.81 1,524,177 -6.68(-4.79%)
Mar 31, 2020 138.86 141.29 134.50 139.49 2,052,131 -1.25(-0.89%)
Mar 30, 2020 139.94 141.98 137.43 140.74 1,296,226 +0.74(+0.53%)
Mar 27, 2020 138.72 144.77 135.44 140.00 1,263,709 -7.24(-4.92%)
Mar 26, 2020 146.03 147.31 138.85 147.24 1,674,621 +4.37(+3.06%)
Mar 25, 2020 132.76 147.89 128.09 142.87 2,173,962 +11.70(+8.92%)
Mar 24, 2020 119.69 135.21 119.69 131.16 2,754,221 +19.61(+17.58%)
Mar 23, 2020 113.20 115.86 106.65 111.55 2,241,129 -5.65(-4.82%)
Mar 20, 2020 127.17 130.88 115.04 117.20 1,840,226 -7.66(-6.14%)
Mar 19, 2020 117.63 127.37 110.83 124.86 1,991,747 +6.03(+5.07%)
Mar 18, 2020 132.71 133.12 108.13 118.83 2,488,699 -24.59(-17.14%)
Mar 17, 2020 144.53 147.09 136.90 143.42 2,152,332 +1.71(+1.21%)
Mar 16, 2020 135.11 151.44 134.28 141.71 2,010,555 -11.90(-7.74%)
Mar 13, 2020 145.94 153.76 140.76 153.61 2,357,783 +15.34(+11.09%)
Mar 12, 2020 134.15 145.33 134.00 138.27 2,695,787 -8.78(-5.97%)
Mar 11, 2020 145.53 152.02 144.39 147.05 1,905,134 -9.53(-6.09%)
Mar 10, 2020 146.29 156.63 142.61 156.58 1,863,423 +15.49(+10.98%)
Mar 09, 2020 144.59 152.94 139.99 141.09 2,413,447 -24.23(-14.65%)
Mar 06, 2020 164.25 167.25 161.30 165.32 1,429,232 -4.21(-2.48%)
Mar 05, 2020 171.17 175.22 168.93 169.52 1,328,626 -8.18(-4.60%)
Mar 04, 2020 173.07 178.09 171.00 177.71 1,072,588 +7.68(+4.52%)
Mar 03, 2020 176.00 183.11 169.69 170.02 1,762,517 -6.15(-3.49%)
Mar 02, 2020 170.70 176.61 169.41 176.17 1,784,828 +6.55(+3.86%)
Feb 28, 2020 166.79 170.47 164.30 169.62 1,717,545 -2.50(-1.45%)
Feb 27, 2020 175.52 180.28 172.03 172.11 1,475,147 -8.28(-4.59%)
Feb 26, 2020 183.19 186.71 180.15 180.40 924,906 -1.58(-0.87%)
Feb 25, 2020 188.16 189.32 181.25 181.97 1,212,078 -5.44(-2.91%)
Feb 24, 2020 185.74 187.99 184.68 187.42 1,625,472 -6.11(-3.16%)
Feb 21, 2020 188.08 193.75 186.92 193.53 1,257,650 +3.75(+1.98%)
Feb 20, 2020 184.98 189.89 184.57 189.78 966,046 +4.58(+2.47%)
Feb 19, 2020 184.58 185.38 182.28 185.20 733,528 +1.50(+0.81%)
Feb 18, 2020 184.36 184.79 182.16 183.70 606,552 -1.79(-0.97%)
Feb 14, 2020 185.46 186.01 183.62 185.50 492,133 +0.51(+0.27%)
Feb 13, 2020 188.12 189.37 184.51 184.99 622,292 -4.32(-2.28%)
Feb 12, 2020 189.17 189.87 187.40 189.31 668,396 +1.74(+0.93%)
Feb 11, 2020 188.01 189.34 187.15 187.57 581,466 +0.13(+0.07%)
Feb 10, 2020 185.64 187.56 185.24 187.44 543,733 +1.01(+0.54%)
Feb 07, 2020 187.27 187.88 185.84 186.43 633,933 -2.12(-1.13%)
Feb 06, 2020 189.85 189.85 187.29 188.56 534,618 -0.22(-0.12%)
Feb 05, 2020 188.47 189.38 187.07 188.78 829,409 +2.65(+1.42%)
Feb 04, 2020 183.18 186.69 182.70 186.13 917,071 +7.20(+4.02%)
Feb 03, 2020 177.36 181.32 177.02 178.93 1,109,044 +2.67(+1.51%)
Jan 31, 2020 177.91 178.70 175.10 176.26 1,359,531 -2.90(-1.62%)
Jan 30, 2020 178.77 180.57 174.51 179.16 1,251,648 -1.25(-0.69%)
Jan 29, 2020 180.25 183.37 177.79 180.41 1,264,610 -0.46(-0.25%)
Jan 28, 2020 180.07 181.58 178.56 180.87 1,267,093 +2.53(+1.42%)
Jan 27, 2020 179.64 180.33 178.05 178.34 908,679 -5.33(-2.90%)
Jan 24, 2020 186.46 186.83 181.97 183.67 686,452 -2.37(-1.27%)
Jan 23, 2020 183.63 186.48 180.94 186.05 833,125 +2.69(+1.46%)
Jan 22, 2020 187.27 187.49 183.09 183.36 742,514 -2.22(-1.19%)
Jan 21, 2020 187.17 187.90 185.19 185.58 782,000 -2.71(-1.44%)
Jan 17, 2020 189.25 189.95 188.06 188.29 646,546 -0.48(-0.25%)
Jan 16, 2020 187.27 188.82 186.29 188.77 612,024 +2.79(+1.50%)
Jan 15, 2020 186.24 188.91 185.44 185.98 773,762 -0.62(-0.33%)
Jan 14, 2020 189.98 189.98 186.05 186.60 875,336 -3.38(-1.78%)
Jan 13, 2020 188.53 190.00 188.21 189.98 595,234 +1.37(+0.73%)
Jan 10, 2020 190.41 190.94 188.25 188.61 845,099 -1.91(-1.00%)
Jan 09, 2020 190.10 191.23 188.50 190.53 735,116 +1.65(+0.87%)
Jan 08, 2020 186.49 190.19 184.41 188.88 729,713 +1.43(+0.76%)
Jan 07, 2020 188.07 188.78 186.00 187.45 778,417 -0.39(-0.21%)
Jan 06, 2020 185.29 187.90 184.78 187.84 1,095,131 +1.48(+0.79%)
Jan 03, 2020 185.69 186.90 184.40 186.36 590,003 -2.76(-1.46%)
Jan 02, 2020 187.44 189.12 186.32 189.12 693,998 +2.73(+1.47%)
Dec 31, 2019 186.27 187.72 186.07 186.39 474,308 -0.24(-0.13%)
Dec 30, 2019 186.96 187.87 186.39 186.63 366,427 -0.04(-0.02%)
Dec 27, 2019 188.19 188.27 186.29 186.66 490,401 -1.15(-0.61%)
Dec 26, 2019 186.95 187.81 185.19 187.81 323,589 +1.27(+0.68%)
Dec 24, 2019 188.22 188.22 186.03 186.54 276,081 -1.34(-0.71%)
Dec 23, 2019 185.70 188.08 184.69 187.89 1,089,077 -0.05(-0.02%)
Dec 20, 2019 187.68 188.03 185.84 187.93 1,365,729 +1.39(+0.74%)
Dec 19, 2019 187.31 187.75 186.00 186.54 971,393 -0.93(-0.50%)
Dec 18, 2019 187.99 188.37 186.13 187.47 1,130,068 +0.21(+0.11%)
Dec 17, 2019 187.48 188.40 185.48 187.26 987,648 -0.73(-0.39%)
Dec 16, 2019 188.48 189.44 186.78 187.99 1,047,097 +0.86(+0.46%)
Dec 13, 2019 189.10 190.32 185.94 187.12 1,020,382 -1.84(-0.97%)
Dec 12, 2019 186.56 189.16 185.31 188.96 901,312 +2.03(+1.09%)
Dec 11, 2019 184.94 187.21 184.16 186.93 783,176 +3.23(+1.76%)
Dec 10, 2019 182.43 184.60 181.49 183.70 697,572 +0.91(+0.50%)
Dec 09, 2019 182.31 184.21 182.31 182.79 969,642 +0.53(+0.29%)
Dec 06, 2019 183.07 183.66 181.96 182.26 704,176 +1.61(+0.89%)
Dec 05, 2019 180.27 180.85 179.63 180.65 591,082 +1.31(+0.73%)
Dec 04, 2019 178.98 181.69 178.93 179.34 991,172 +0.89(+0.50%)
Dec 03, 2019 175.78 179.18 174.93 178.45 1,067,610 +0.06(+0.04%)
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.