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

Rockwell Automation (NY: ROK )

270.61 -0.55 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Dec 31, 2019 186.16 187.61 185.97 186.28 474,576 -0.24(-0.13%)
Dec 30, 2019 186.85 187.76 186.28 186.52 366,634 -0.04(-0.02%)
Dec 27, 2019 188.08 188.16 186.19 186.56 490,678 -1.15(-0.61%)
Dec 26, 2019 186.84 187.71 185.09 187.71 323,772 +1.27(+0.68%)
Dec 24, 2019 188.11 188.11 185.92 186.44 276,237 -1.34(-0.71%)
Dec 23, 2019 185.59 187.97 184.59 187.78 1,089,693 -0.05(-0.02%)
Dec 20, 2019 187.58 187.93 185.73 187.82 1,366,501 +1.39(+0.74%)
Dec 19, 2019 187.21 187.64 185.90 186.44 971,942 -0.93(-0.50%)
Dec 18, 2019 187.88 188.27 186.02 187.37 1,130,707 +0.21(+0.11%)
Dec 17, 2019 187.38 188.29 185.37 187.15 988,207 -0.73(-0.39%)
Dec 16, 2019 188.38 189.33 186.68 187.88 1,047,690 +0.86(+0.46%)
Dec 13, 2019 188.99 190.22 185.83 187.02 1,020,959 -1.84(-0.97%)
Dec 12, 2019 186.46 189.06 185.21 188.85 901,822 +2.03(+1.09%)
Dec 11, 2019 184.84 187.11 184.06 186.82 783,619 +3.23(+1.76%)
Dec 10, 2019 182.33 184.50 181.38 183.60 697,966 +0.91(+0.50%)
Dec 09, 2019 182.21 184.11 182.21 182.69 970,191 +0.53(+0.29%)
Dec 06, 2019 182.96 183.56 181.86 182.15 704,575 +1.61(+0.89%)
Dec 05, 2019 180.17 180.75 179.53 180.55 591,416 +1.30(+0.73%)
Dec 04, 2019 178.88 181.58 178.83 179.24 991,733 +0.89(+0.50%)
Dec 03, 2019 175.68 179.07 174.83 178.35 1,068,215 +0.06(+0.04%)
Dec 02, 2019 180.78 182.56 178.10 178.28 757,655 -1.72(-0.95%)
Nov 29, 2019 180.40 181.34 179.07 180.00 359,794 -0.53(-0.30%)
Nov 27, 2019 181.69 181.69 179.48 180.54 717,413 +0.10(+0.05%)
Nov 26, 2019 179.39 180.59 178.29 180.44 999,962 +0.55(+0.30%)
Nov 25, 2019 179.29 181.46 178.65 179.89 1,062,406 +0.84(+0.47%)
Nov 22, 2019 180.37 180.65 178.40 179.05 700,658 -0.38(-0.21%)
Nov 21, 2019 179.67 180.76 178.79 179.42 1,022,099 -0.92(-0.51%)
Nov 20, 2019 180.36 181.77 179.03 180.34 1,235,513 -0.42(-0.23%)
Nov 19, 2019 180.12 182.49 179.56 180.77 845,808 -0.92(-0.51%)
Nov 18, 2019 183.28 183.83 180.98 181.69 1,258,267 -2.39(-1.30%)
Nov 15, 2019 183.46 184.64 182.29 184.07 902,152 +1.40(+0.76%)
Nov 14, 2019 182.29 183.74 181.13 182.68 1,321,595 +0.62(+0.34%)
Nov 13, 2019 179.86 184.94 178.83 182.05 1,650,239 +0.06(+0.03%)
Nov 12, 2019 184.77 190.36 180.46 182.00 4,495,488 +17.29(+10.50%)
Nov 11, 2019 162.80 166.36 162.54 164.71 1,316,601 +1.27(+0.78%)
Nov 08, 2019 162.36 163.74 162.02 163.44 683,033 +0.73(+0.45%)
Nov 07, 2019 164.89 165.26 162.38 162.72 1,159,066 -0.34(-0.21%)
Nov 06, 2019 165.82 165.83 162.38 163.05 1,230,032 -3.15(-1.90%)
Nov 05, 2019 166.40 167.57 165.37 166.21 879,231 +0.02(+0.01%)
Nov 04, 2019 164.47 166.26 163.56 166.19 856,277 +3.79(+2.34%)
Nov 01, 2019 158.46 162.40 158.38 162.40 726,799 +5.22(+3.32%)
Oct 31, 2019 159.76 160.11 156.17 157.18 722,815 -2.93(-1.83%)
Oct 30, 2019 159.51 160.13 157.11 160.11 881,017 +0.24(+0.15%)
Oct 29, 2019 160.51 162.29 159.54 159.87 1,057,416 -1.64(-1.02%)
Oct 28, 2019 163.32 163.88 160.41 161.52 864,699 -0.59(-0.36%)
Oct 25, 2019 159.92 162.50 158.86 162.10 784,575 +3.43(+2.16%)
Oct 24, 2019 158.32 159.42 157.07 158.68 604,384 +1.27(+0.81%)
Oct 23, 2019 156.89 159.00 155.65 157.41 834,182 +1.15(+0.74%)
Oct 22, 2019 156.62 158.57 155.18 156.25 899,570 -0.59(-0.37%)
Oct 21, 2019 155.23 156.95 155.13 156.84 587,739 +2.22(+1.44%)
Oct 18, 2019 152.29 155.14 152.14 154.62 1,066,891 +2.59(+1.70%)
Oct 17, 2019 152.29 154.53 151.73 152.03 759,586 +1.29(+0.85%)
Oct 16, 2019 152.00 153.37 150.66 150.74 854,763 -2.21(-1.45%)
Oct 15, 2019 150.51 153.80 149.81 152.95 960,134 +2.96(+1.97%)
Oct 14, 2019 148.41 150.50 146.85 149.99 514,582 +0.03(+0.02%)
Oct 11, 2019 144.46 151.94 144.46 149.97 1,649,687 +8.50(+6.01%)
Oct 10, 2019 140.34 143.07 139.47 141.47 733,534 +0.81(+0.58%)
Oct 09, 2019 141.64 141.64 139.79 140.65 831,983 +0.58(+0.41%)
Oct 08, 2019 141.47 141.92 139.52 140.08 652,723 -3.34(-2.33%)
Oct 07, 2019 145.51 145.66 143.31 143.42 735,418 -2.22(-1.52%)
Oct 04, 2019 144.77 145.70 143.38 145.64 540,230 +0.91(+0.63%)
Oct 03, 2019 141.74 144.83 139.88 144.73 1,010,839 +2.32(+1.63%)
Oct 02, 2019 146.76 146.76 140.54 142.41 1,832,147 -5.90(-3.98%)
Oct 01, 2019 152.04 153.47 148.12 148.31 1,050,530 -2.29(-1.52%)
Sep 30, 2019 150.97 150.97 146.23 150.61 1,362,271 -1.33(-0.87%)
Sep 27, 2019 150.60 152.15 148.96 151.93 831,737 +2.52(+1.69%)
Sep 26, 2019 148.26 150.71 148.26 149.41 1,083,846 +0.98(+0.66%)
Sep 25, 2019 146.89 148.99 144.93 148.43 972,333 +1.17(+0.79%)
Sep 24, 2019 150.21 150.50 146.79 147.26 1,360,518 -2.77(-1.85%)
Sep 23, 2019 147.09 150.60 146.24 150.03 1,111,527 +1.93(+1.30%)
Sep 20, 2019 150.09 150.81 147.89 148.10 1,784,499 -0.87(-0.58%)
Sep 19, 2019 149.57 150.89 148.92 148.97 1,147,706 -0.52(-0.35%)
Sep 18, 2019 149.00 150.33 147.59 149.49 1,320,912 -0.44(-0.29%)
Sep 17, 2019 150.25 150.60 147.81 149.93 889,458 -1.59(-1.05%)
Sep 16, 2019 151.78 152.75 150.64 151.52 1,258,516 -0.87(-0.57%)
Sep 13, 2019 153.15 155.45 151.62 152.39 1,091,840 +0.57(+0.37%)
Sep 12, 2019 150.79 153.29 149.43 151.82 1,171,990 +2.15(+1.43%)
Sep 11, 2019 149.69 149.76 146.26 149.67 1,004,120 -0.08(-0.05%)
Sep 10, 2019 148.02 149.76 146.63 149.76 938,013 +1.72(+1.16%)
Sep 09, 2019 148.06 149.34 147.50 148.04 933,048 +0.87(+0.59%)
Sep 06, 2019 145.00 147.77 144.26 147.17 1,132,108 +2.14(+1.47%)
Sep 05, 2019 139.94 146.32 139.68 145.03 1,188,669 +8.11(+5.92%)
Sep 04, 2019 137.17 137.67 136.01 136.93 728,365 +1.46(+1.08%)
Sep 03, 2019 137.95 137.99 133.36 135.46 791,003 -4.17(-2.98%)
Aug 30, 2019 139.72 140.46 139.39 139.63 798,691 +1.42(+1.02%)
Aug 29, 2019 137.01 138.72 137.01 138.21 691,119 +3.06(+2.27%)
Aug 28, 2019 133.10 135.51 132.20 135.15 614,949 +1.50(+1.12%)
Aug 27, 2019 133.43 134.11 132.57 133.65 639,741 +1.55(+1.18%)
Aug 26, 2019 136.06 137.36 131.51 132.10 1,377,083 -3.03(-2.25%)
Aug 23, 2019 138.19 138.97 134.27 135.13 870,583 -4.24(-3.04%)
Aug 22, 2019 139.37 140.21 137.73 139.37 552,209 +0.57(+0.41%)
Aug 21, 2019 139.84 140.15 138.07 138.80 474,441 +1.08(+0.78%)
Aug 20, 2019 139.81 139.81 137.45 137.72 560,633 -2.32(-1.66%)
Aug 19, 2019 139.69 140.32 138.49 140.04 679,943 +2.68(+1.95%)
Aug 16, 2019 134.63 137.68 134.38 137.36 933,502 +4.00(+3.00%)
Aug 15, 2019 134.65 134.65 132.67 133.36 856,463 -0.91(-0.67%)
Aug 14, 2019 137.08 137.56 133.99 134.27 1,019,574 -5.59(-4.00%)
Aug 13, 2019 136.60 142.49 136.34 139.86 1,096,965 +2.87(+2.10%)
Aug 12, 2019 139.57 139.83 136.60 136.99 798,751 -3.28(-2.34%)
Aug 09, 2019 141.06 141.64 139.26 140.27 931,970 -1.76(-1.24%)
Aug 08, 2019 139.02 142.26 138.80 142.03 1,276,626 +4.05(+2.94%)
Aug 07, 2019 136.25 138.10 134.54 137.98 1,158,643 -1.09(-0.78%)
Aug 06, 2019 137.89 139.25 137.23 139.07 1,022,773 +2.12(+1.55%)
Aug 05, 2019 137.15 138.28 135.67 136.96 1,369,394 -2.72(-1.95%)
Aug 02, 2019 140.84 141.20 138.71 139.68 1,231,664 -1.78(-1.26%)
Aug 01, 2019 145.61 147.88 140.74 141.46 1,714,775 -4.56(-3.12%)
Jul 31, 2019 150.15 150.15 144.27 146.02 1,398,932 -4.19(-2.79%)
Jul 30, 2019 147.06 150.53 146.50 150.21 1,274,896 +1.94(+1.31%)
Jul 29, 2019 149.37 150.13 147.59 148.26 1,207,551 -1.24(-0.83%)
Jul 26, 2019 151.91 152.08 148.50 149.51 1,197,531 -2.36(-1.55%)
Jul 25, 2019 145.81 153.53 145.69 151.87 2,686,608 -1.51(-0.98%)
Jul 24, 2019 150.13 154.19 148.32 153.38 2,104,422 +1.96(+1.30%)
Jul 23, 2019 145.54 151.72 145.32 151.41 1,380,486 +6.73(+4.65%)
Jul 22, 2019 145.30 146.96 144.50 144.69 847,966 -0.58(-0.40%)
Jul 19, 2019 144.90 146.82 144.40 145.27 1,186,300 +0.73(+0.50%)
Jul 18, 2019 144.83 145.51 143.50 144.54 749,169 -0.72(-0.49%)
Jul 17, 2019 147.12 147.52 144.91 145.26 1,168,193 -2.39(-1.62%)
Jul 16, 2019 144.34 150.27 143.12 147.65 2,029,013 +2.98(+2.06%)
Jul 15, 2019 145.63 146.25 144.22 144.67 995,241 -0.97(-0.67%)
Jul 12, 2019 142.81 146.25 141.91 145.64 1,219,552 +3.78(+2.66%)
Jul 11, 2019 139.96 141.97 138.39 141.86 1,181,651 +2.39(+1.71%)
Jul 10, 2019 141.63 142.26 138.87 139.47 1,296,903 -1.43(-1.02%)
Jul 09, 2019 141.79 142.84 140.44 140.91 1,282,390 -2.08(-1.45%)
Jul 08, 2019 144.03 145.86 142.94 142.99 859,808 -1.77(-1.22%)
Jul 05, 2019 147.66 147.66 142.53 144.76 1,153,157 -4.24(-2.85%)
Jul 03, 2019 148.04 149.00 147.79 149.00 466,636 +1.09(+0.74%)
Jul 02, 2019 149.18 149.42 146.63 147.91 756,557 -1.58(-1.06%)
Jul 01, 2019 150.81 151.55 148.44 149.49 787,851 +0.70(+0.47%)
Jun 28, 2019 147.80 149.51 147.45 148.79 1,051,968 +1.54(+1.05%)
Jun 27, 2019 147.47 149.08 146.55 147.25 476,251 -0.22(-0.15%)
Jun 26, 2019 146.97 148.12 146.57 147.47 628,795 +1.10(+0.75%)
Jun 25, 2019 147.98 148.34 146.17 146.37 624,536 -0.92(-0.62%)
Jun 24, 2019 147.20 148.76 146.44 147.28 487,996 -0.50(-0.34%)
Jun 21, 2019 148.51 149.01 146.81 147.78 1,158,002 -0.30(-0.20%)
Jun 20, 2019 146.29 148.90 144.91 148.08 1,088,606 +3.95(+2.74%)
Jun 19, 2019 144.84 145.02 142.51 144.13 856,086 -0.06(-0.04%)
Jun 18, 2019 142.83 145.85 141.85 144.19 932,470 +2.65(+1.87%)
Jun 17, 2019 142.24 143.47 141.37 141.54 635,647 -0.62(-0.43%)
Jun 14, 2019 143.82 144.32 141.09 142.16 526,424 -2.53(-1.75%)
Jun 13, 2019 144.41 144.71 143.38 144.69 411,996 +1.21(+0.84%)
Jun 12, 2019 144.27 144.86 142.39 143.48 651,553 -1.00(-0.69%)
Jun 11, 2019 146.24 146.61 144.27 144.48 1,120,939 +0.25(+0.17%)
Jun 10, 2019 143.55 145.77 143.55 144.23 878,847 +1.53(+1.07%)
Jun 07, 2019 142.87 143.60 141.03 142.71 997,245 +0.86(+0.61%)
Jun 06, 2019 143.07 143.95 140.23 141.84 908,615 -0.86(-0.60%)
Jun 05, 2019 143.56 144.04 140.85 142.71 1,160,693 +0.06(+0.04%)
Jun 04, 2019 139.89 142.83 138.71 142.64 1,221,911 +6.14(+4.50%)
Jun 03, 2019 135.05 137.91 135.05 136.50 1,122,490 +1.32(+0.97%)
May 31, 2019 139.05 139.05 134.50 135.19 1,735,077 -5.98(-4.23%)
May 30, 2019 139.69 141.74 139.69 141.16 1,380,720 +2.11(+1.52%)
May 29, 2019 137.71 139.68 137.24 139.06 1,163,159 +1.40(+1.02%)
May 28, 2019 141.00 141.68 137.66 137.66 1,281,695 -2.91(-2.07%)
May 24, 2019 142.03 142.22 139.83 140.57 840,121 -0.33(-0.23%)
May 23, 2019 142.09 144.35 140.25 140.90 1,070,709 -3.87(-2.67%)
May 22, 2019 146.13 146.76 144.77 144.77 539,013 -1.92(-1.31%)
May 21, 2019 145.27 147.57 145.27 146.68 837,688 +2.66(+1.85%)
May 20, 2019 144.19 145.97 143.00 144.02 754,268 -1.58(-1.09%)
May 17, 2019 146.31 147.99 145.49 145.60 638,624 -2.42(-1.63%)
May 16, 2019 147.91 149.26 147.49 148.02 580,081 +0.69(+0.47%)
May 15, 2019 146.10 148.20 145.50 147.33 750,432 +0.35(+0.24%)
May 14, 2019 146.81 147.55 145.85 146.97 987,511 +0.89(+0.61%)
May 13, 2019 148.35 148.35 144.83 146.08 1,305,949 -5.12(-3.39%)
May 10, 2019 152.10 152.81 148.75 151.21 1,630,474 -1.40(-0.92%)
May 09, 2019 152.09 153.09 149.73 152.60 1,152,891 -1.45(-0.94%)
May 08, 2019 155.66 156.73 153.94 154.06 695,564 -2.16(-1.38%)
May 07, 2019 158.09 158.82 154.73 156.22 867,260 -3.80(-2.38%)
May 06, 2019 158.47 160.15 156.52 160.02 660,234 -1.41(-0.87%)
May 03, 2019 159.96 161.61 158.91 161.43 801,671 +2.62(+1.65%)
May 02, 2019 160.23 160.38 157.19 158.81 815,084 -1.34(-0.84%)
May 01, 2019 164.06 164.32 160.07 160.15 715,270 -3.03(-1.85%)
Apr 30, 2019 163.86 163.86 161.19 163.18 1,074,427 -0.25(-0.15%)
Apr 29, 2019 161.11 163.87 160.59 163.43 1,056,217 +2.31(+1.43%)
Apr 26, 2019 159.12 161.24 158.29 161.12 1,069,669 +2.00(+1.25%)
Apr 25, 2019 160.98 164.15 158.42 159.12 2,762,659 -11.45(-6.71%)
Apr 24, 2019 171.15 172.07 170.41 170.57 941,777 -0.50(-0.29%)
Apr 23, 2019 171.39 172.08 170.77 171.07 906,704 +0.08(+0.05%)
Apr 22, 2019 170.75 171.55 169.67 170.99 458,819 -0.51(-0.30%)
Apr 18, 2019 170.67 171.85 170.25 171.50 1,015,959 +1.46(+0.86%)
Apr 17, 2019 170.52 172.90 169.98 170.03 937,778 +0.65(+0.38%)
Apr 16, 2019 168.25 169.74 167.60 169.38 740,838 +1.43(+0.85%)
Apr 15, 2019 166.83 168.03 166.60 167.96 740,192 +1.59(+0.96%)
Apr 12, 2019 166.00 166.51 165.25 166.37 877,640 +1.16(+0.71%)
Apr 11, 2019 165.65 165.87 164.54 165.20 924,586 +0.08(+0.05%)
Apr 10, 2019 164.90 165.77 163.26 165.12 1,024,216 +0.34(+0.21%)
Apr 09, 2019 166.74 166.94 164.55 164.78 676,537 -3.18(-1.89%)
Apr 08, 2019 167.37 168.59 166.59 167.96 452,001 +0.60(+0.36%)
Apr 05, 2019 167.05 168.18 166.74 167.36 667,117 +0.32(+0.19%)
Apr 04, 2019 165.14 167.05 165.14 167.04 589,789 +1.50(+0.91%)
Apr 03, 2019 165.07 166.47 164.94 165.54 686,677 +1.14(+0.69%)
Apr 02, 2019 163.45 164.55 162.91 164.41 708,003 +1.05(+0.64%)
Apr 01, 2019 160.20 163.72 160.20 163.36 863,750 +4.92(+3.11%)
Mar 29, 2019 158.16 158.97 157.64 158.44 726,476 +1.46(+0.93%)
Mar 28, 2019 154.99 157.10 154.85 156.98 667,701 +2.53(+1.64%)
Mar 27, 2019 154.68 155.45 153.54 154.45 645,219 -0.43(-0.28%)
Mar 26, 2019 154.85 155.76 153.66 154.88 616,524 +1.53(+1.00%)
Mar 25, 2019 153.22 154.78 152.14 153.35 721,091 -0.09(-0.06%)
Mar 22, 2019 158.83 159.12 153.34 153.44 872,878 -6.40(-4.01%)
Mar 21, 2019 158.10 160.47 157.35 159.85 614,264 +0.90(+0.57%)
Mar 20, 2019 160.43 160.70 157.62 158.94 694,908 -2.48(-1.54%)
Mar 19, 2019 163.33 164.15 160.81 161.43 657,400 -1.82(-1.12%)
Mar 18, 2019 162.29 163.38 162.02 163.25 607,845 +1.32(+0.81%)
Mar 15, 2019 163.21 163.82 161.19 161.93 2,067,688 -1.22(-0.75%)
Mar 14, 2019 163.45 163.47 161.91 163.15 791,805 -0.65(-0.40%)
Mar 13, 2019 162.16 164.36 161.33 163.80 822,100 +2.47(+1.53%)
Mar 12, 2019 161.60 162.76 161.00 161.34 720,749 +0.26(+0.16%)
Mar 11, 2019 157.49 161.35 157.44 161.07 761,208 +3.48(+2.21%)
Mar 08, 2019 157.20 157.63 156.07 157.60 604,104 -0.89(-0.56%)
Mar 07, 2019 160.61 160.61 157.46 158.48 805,494 -2.28(-1.42%)
Mar 06, 2019 160.87 162.04 160.41 160.77 622,314 -0.17(-0.11%)
Mar 05, 2019 160.74 161.83 160.27 160.94 773,494 +0.35(+0.22%)
Mar 04, 2019 162.54 163.16 159.75 160.59 932,858 -0.61(-0.38%)
Mar 01, 2019 162.52 163.06 159.85 161.19 834,008 -0.04(-0.03%)
Feb 28, 2019 162.37 162.53 160.51 161.24 791,175 -1.76(-1.08%)
Feb 27, 2019 161.33 163.16 160.53 163.00 622,193 +1.09(+0.68%)
Feb 26, 2019 161.78 163.29 161.78 161.91 627,200 -0.70(-0.43%)
Feb 25, 2019 162.59 163.90 162.05 162.61 788,733 +0.77(+0.47%)
Feb 22, 2019 161.13 162.56 160.61 161.84 726,697 +1.15(+0.71%)
Feb 21, 2019 160.98 161.18 159.65 160.70 590,814 -0.80(-0.49%)
Feb 20, 2019 160.51 161.98 159.84 161.49 623,974 +1.25(+0.78%)
Feb 19, 2019 159.41 161.18 159.33 160.24 526,902 +0.06(+0.04%)
Feb 15, 2019 160.05 160.46 159.44 160.18 777,971 +1.76(+1.11%)
Feb 14, 2019 157.91 159.81 157.48 158.42 1,409,225 -0.37(-0.23%)
Feb 13, 2019 155.62 159.44 155.38 158.79 1,247,060 +3.70(+2.39%)
Feb 12, 2019 153.39 155.41 152.93 155.09 1,219,118 +2.69(+1.77%)
Feb 11, 2019 152.08 152.83 151.76 152.40 723,009 +0.23(+0.15%)
Feb 08, 2019 151.11 152.16 150.54 152.16 953,649 -0.48(-0.31%)
Feb 07, 2019 151.94 153.05 151.09 152.64 839,813 -0.89(-0.58%)
Feb 06, 2019 152.88 154.45 152.88 153.53 1,161,756 +0.21(+0.13%)
Feb 05, 2019 151.84 153.42 151.22 153.32 1,569,221 +0.94(+0.62%)
Feb 04, 2019 151.19 152.38 149.35 152.38 1,855,805 +0.67(+0.44%)
Feb 01, 2019 152.74 154.88 151.42 151.70 1,281,480 -0.53(-0.35%)
Jan 31, 2019 154.42 155.59 151.25 152.23 1,549,174 -2.11(-1.37%)
Jan 30, 2019 156.07 156.52 151.05 154.34 2,079,636 -1.58(-1.01%)
Jan 29, 2019 161.47 161.55 153.64 155.92 2,695,777 +9.32(+6.36%)
Jan 28, 2019 147.51 148.78 146.42 146.60 1,425,521 -2.79(-1.87%)
Jan 25, 2019 149.73 149.90 148.12 149.40 1,173,131 +3.25(+2.22%)
Jan 24, 2019 145.34 146.62 144.81 146.14 1,053,968 +0.84(+0.57%)
Jan 23, 2019 147.01 147.25 143.55 145.31 1,027,510 -1.49(-1.02%)
Jan 22, 2019 147.01 147.66 144.45 146.80 1,389,900 -1.15(-0.78%)
Jan 18, 2019 144.96 148.93 144.66 147.95 1,660,201 +4.03(+2.80%)
Jan 17, 2019 140.68 145.58 140.68 143.92 1,257,516 +2.33(+1.64%)
Jan 16, 2019 140.63 142.48 140.46 141.59 949,486 +0.76(+0.54%)
Jan 15, 2019 140.35 141.08 138.24 140.83 1,399,897 +0.56(+0.40%)
Jan 14, 2019 138.96 141.12 137.40 140.27 1,040,721 +0.31(+0.22%)
Jan 11, 2019 136.62 141.19 136.62 139.96 1,516,107 +2.28(+1.66%)
Jan 10, 2019 137.55 139.35 136.71 137.68 1,857,308 -0.87(-0.63%)
Jan 09, 2019 138.93 139.93 137.62 138.55 755,113 +0.83(+0.60%)
Jan 08, 2019 136.68 137.87 134.92 137.72 1,029,375 +1.78(+1.31%)
Jan 07, 2019 135.06 137.85 133.56 135.94 963,080 +1.12(+0.83%)
Jan 04, 2019 133.09 134.99 131.99 134.82 1,163,666 +4.12(+3.15%)
Jan 03, 2019 134.13 134.68 130.40 130.70 1,331,490 -4.79(-3.53%)
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.