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

Rockwell Automation (NY: ROK )

262.04 -8.77 (-3.24%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2018 148.03 150.08 147.12 147.21 929,522 +0.87(+0.59%)
Oct 30, 2018 141.58 146.69 141.58 146.35 1,530,869 +4.50(+3.18%)
Oct 29, 2018 146.29 146.45 139.73 141.84 1,295,688 -2.32(-1.61%)
Oct 26, 2018 139.18 146.02 138.58 144.17 1,917,280 +3.42(+2.43%)
Oct 25, 2018 139.54 142.28 139.24 140.74 2,441,561 +3.04(+2.21%)
Oct 24, 2018 143.26 144.25 137.33 137.70 1,905,453 -5.79(-4.04%)
Oct 23, 2018 141.87 144.93 140.27 143.50 1,409,262 -2.37(-1.62%)
Oct 22, 2018 146.94 147.59 145.72 145.86 1,157,446 -0.43(-0.29%)
Oct 19, 2018 148.14 149.15 145.63 146.29 2,077,407 -2.28(-1.53%)
Oct 18, 2018 152.81 152.81 148.23 148.57 1,368,855 -4.71(-3.07%)
Oct 17, 2018 154.19 154.30 151.60 153.28 1,199,733 -0.85(-0.55%)
Oct 16, 2018 152.96 154.22 150.90 154.13 1,231,422 +3.08(+2.04%)
Oct 15, 2018 152.02 153.31 150.92 151.05 925,521 -3.37(-2.18%)
Oct 12, 2018 154.98 157.28 151.98 154.42 1,406,684 +1.96(+1.28%)
Oct 11, 2018 157.46 158.20 152.37 152.46 1,966,570 -4.85(-3.08%)
Oct 10, 2018 163.54 163.80 156.53 157.31 1,675,545 -6.57(-4.01%)
Oct 09, 2018 164.92 165.11 162.60 163.88 1,102,683 -1.53(-0.92%)
Oct 08, 2018 165.19 165.69 163.12 165.41 1,056,242 -0.54(-0.32%)
Oct 05, 2018 169.49 170.07 164.98 165.94 987,510 -3.47(-2.05%)
Oct 04, 2018 169.39 171.29 168.38 169.41 650,553 -0.29(-0.17%)
Oct 03, 2018 169.80 171.55 169.38 169.70 786,419 +0.30(+0.18%)
Oct 02, 2018 168.18 169.77 167.96 169.39 1,352,633 +1.38(+0.82%)
Oct 01, 2018 168.64 169.70 167.12 168.02 840,258 +0.44(+0.26%)
Sep 28, 2018 169.31 169.95 167.02 167.58 926,189 -1.74(-1.03%)
Sep 27, 2018 169.35 169.70 167.97 169.32 1,133,171 -0.78(-0.46%)
Sep 26, 2018 170.90 171.60 169.55 170.10 955,398 -1.14(-0.66%)
Sep 25, 2018 172.82 173.01 170.76 171.24 886,358 -1.40(-0.81%)
Sep 24, 2018 175.01 175.01 171.76 172.64 1,125,468 -2.94(-1.67%)
Sep 21, 2018 175.69 177.15 174.96 175.58 1,314,591 -0.43(-0.24%)
Sep 20, 2018 174.88 176.19 173.77 176.01 795,737 +2.07(+1.19%)
Sep 19, 2018 173.59 174.67 173.24 173.93 737,575 +0.50(+0.29%)
Sep 18, 2018 171.36 173.83 170.25 173.43 1,052,563 +2.34(+1.37%)
Sep 17, 2018 171.31 171.53 170.63 171.09 1,231,350 -0.13(-0.08%)
Sep 14, 2018 168.71 171.50 168.71 171.23 1,471,361 +2.89(+1.71%)
Sep 13, 2018 166.65 168.44 166.61 168.34 1,191,001 +2.70(+1.63%)
Sep 12, 2018 164.93 166.64 164.60 165.64 1,336,178 +0.77(+0.47%)
Sep 11, 2018 164.50 165.60 164.00 164.87 1,188,823 -0.18(-0.11%)
Sep 10, 2018 164.47 165.81 164.47 165.05 1,444,725 +1.06(+0.65%)
Sep 07, 2018 162.52 164.60 162.38 163.99 1,287,847 +1.26(+0.77%)
Sep 06, 2018 162.89 163.54 161.94 162.73 1,247,046 +0.12(+0.07%)
Sep 05, 2018 161.75 163.34 161.31 162.61 2,308,509 +0.19(+0.12%)
Sep 04, 2018 161.15 162.69 160.85 162.42 1,369,939 +0.71(+0.44%)
Aug 31, 2018 161.72 161.72 161.72 0 +2.48(+1.56%)
Aug 30, 2018 159.19 160.30 158.83 159.23 699,804 -0.33(-0.21%)
Aug 29, 2018 158.45 159.90 158.30 159.56 687,729 +0.95(+0.60%)
Aug 28, 2018 158.81 160.65 158.17 158.62 723,763 +0.52(+0.33%)
Aug 27, 2018 157.14 158.88 156.70 158.10 648,519 +1.67(+1.07%)
Aug 24, 2018 154.78 156.78 154.13 156.43 1,003,287 +2.00(+1.30%)
Aug 23, 2018 152.95 154.91 152.21 154.43 1,248,067 +1.31(+0.85%)
Aug 22, 2018 154.23 155.13 152.77 153.12 993,521 -2.19(-1.41%)
Aug 21, 2018 155.44 156.10 154.36 155.31 905,693 +0.01(+0.01%)
Aug 20, 2018 155.41 156.55 155.12 155.30 703,385 +0.13(+0.09%)
Aug 17, 2018 155.00 155.85 154.18 155.17 992,657 +0.28(+0.18%)
Aug 16, 2018 154.06 155.85 153.80 154.89 990,899 +1.46(+0.95%)
Aug 15, 2018 153.39 154.00 152.16 153.43 887,871 -0.62(-0.40%)
Aug 14, 2018 153.71 155.14 152.99 154.05 903,422 +0.42(+0.27%)
Aug 13, 2018 154.69 154.95 152.96 153.63 1,026,236 -1.21(-0.78%)
Aug 10, 2018 155.92 156.33 154.18 154.84 1,073,672 -1.55(-0.99%)
Aug 09, 2018 157.61 158.60 155.73 156.38 907,292 -1.15(-0.73%)
Aug 08, 2018 161.14 161.44 157.40 157.53 783,606 -3.72(-2.31%)
Aug 07, 2018 160.06 161.82 159.64 161.25 1,559,171 +2.21(+1.39%)
Aug 06, 2018 159.19 160.46 158.65 159.04 1,258,391 -0.52(-0.32%)
Aug 03, 2018 161.26 161.37 158.24 159.56 1,903,287 -0.75(-0.47%)
Aug 02, 2018 162.36 162.83 158.51 160.31 2,867,794 -3.61(-2.20%)
Aug 01, 2018 166.31 166.32 162.99 163.92 1,229,780 -2.82(-1.69%)
Jul 31, 2018 163.44 167.45 162.89 166.74 1,555,842 +4.28(+2.63%)
Jul 30, 2018 164.37 165.67 162.12 162.46 900,953 -1.16(-0.71%)
Jul 27, 2018 163.84 165.11 162.12 163.63 1,140,397 -0.01(-0.01%)
Jul 26, 2018 163.56 165.60 163.33 163.64 1,717,649 +0.54(+0.33%)
Jul 25, 2018 156.02 163.31 155.28 163.09 3,541,822 +11.55(+7.62%)
Jul 24, 2018 150.47 152.37 149.54 151.55 2,126,863 +2.26(+1.51%)
Jul 23, 2018 151.75 151.75 148.82 149.29 1,605,347 -3.00(-1.97%)
Jul 20, 2018 151.74 153.00 150.99 152.28 1,163,593 -0.68(-0.45%)
Jul 19, 2018 150.72 153.47 150.72 152.97 976,872 +1.48(+0.97%)
Jul 18, 2018 150.70 152.17 150.51 151.49 739,294 +0.99(+0.66%)
Jul 17, 2018 148.39 150.65 148.39 150.51 1,160,561 +1.49(+1.00%)
Jul 16, 2018 150.03 150.72 148.19 149.02 1,341,064 -3.06(-2.01%)
Jul 13, 2018 150.34 152.50 150.34 152.08 765,301 +1.99(+1.33%)
Jul 12, 2018 150.05 150.44 148.37 150.09 1,114,048 +1.41(+0.94%)
Jul 11, 2018 150.63 151.28 148.65 148.68 976,938 -3.69(-2.42%)
Jul 10, 2018 152.51 152.84 151.77 152.37 1,606,827 +0.44(+0.29%)
Jul 09, 2018 151.10 152.48 151.10 151.93 1,852,426 +1.48(+0.98%)
Jul 06, 2018 150.44 151.28 149.88 150.45 1,411,006 -0.34(-0.22%)
Jul 05, 2018 150.28 150.89 148.65 150.79 1,753,265 +2.22(+1.50%)
Jul 03, 2018 148.57 148.57 148.57 0 -0.51(-0.34%)
Jul 02, 2018 146.01 149.24 145.79 149.07 1,288,042 +1.30(+0.88%)
Jun 29, 2018 147.34 149.43 147.00 147.78 1,435,704 +1.41(+0.97%)
Jun 28, 2018 146.14 147.28 144.11 146.36 1,500,292 -0.52(-0.35%)
Jun 27, 2018 147.46 150.29 146.86 146.88 1,415,951 +0.43(+0.29%)
Jun 26, 2018 147.38 148.88 146.30 146.45 1,359,843 -0.69(-0.47%)
Jun 25, 2018 148.97 149.26 146.22 147.15 1,591,753 -2.19(-1.46%)
Jun 22, 2018 150.62 150.83 148.64 149.33 1,022,495 -0.14(-0.09%)
Jun 21, 2018 151.87 151.87 148.93 149.47 1,163,448 -2.38(-1.57%)
Jun 20, 2018 152.17 152.67 151.29 151.86 1,048,800 +0.50(+0.33%)
Jun 19, 2018 153.85 154.80 150.84 151.36 1,603,329 -4.63(-2.97%)
Jun 18, 2018 156.38 156.84 155.46 155.99 1,061,974 -1.95(-1.23%)
Jun 15, 2018 159.08 156.02 157.94 1,731,100 -1.14(-0.72%)
Jun 14, 2018 159.96 161.32 158.91 159.08 837,593 +0.10(+0.06%)
Jun 13, 2018 160.35 160.59 158.57 158.98 813,587 -1.23(-0.77%)
Jun 12, 2018 159.08 160.26 158.59 160.21 977,522 +1.57(+0.99%)
Jun 11, 2018 158.35 160.44 158.12 158.64 1,127,990 +0.39(+0.25%)
Jun 08, 2018 158.79 158.95 156.69 158.25 950,718 -0.57(-0.36%)
Jun 07, 2018 158.52 159.32 157.68 158.82 2,494,829 +0.58(+0.37%)
Jun 06, 2018 158.24 1,611,659 -0.31(-0.20%)
Jun 05, 2018 158.51 159.41 158.13 158.55 1,459,278 +0.24(+0.15%)
Jun 04, 2018 158.87 160.40 157.37 158.31 1,556,334 -0.46(-0.29%)
Jun 01, 2018 157.42 159.15 156.60 158.77 824,489 +2.84(+1.82%)
May 31, 2018 158.32 158.82 155.27 155.94 1,082,907 -2.28(-1.44%)
May 30, 2018 157.59 159.04 157.05 158.22 703,695 +1.39(+0.88%)
May 29, 2018 156.97 158.98 155.44 156.84 1,073,054 -1.41(-0.89%)
May 25, 2018 158.24 158.24 158.24 0 -0.80(-0.50%)
May 24, 2018 160.20 161.12 157.33 159.04 1,053,998 -1.69(-1.05%)
May 23, 2018 159.53 160.93 158.98 160.73 974,452 -0.28(-0.18%)
May 22, 2018 163.55 164.45 160.76 161.01 1,038,169 -2.27(-1.39%)
May 21, 2018 163.52 164.72 162.93 163.28 852,766 +1.18(+0.73%)
May 18, 2018 160.39 162.37 160.12 162.10 924,394 +2.30(+1.44%)
May 17, 2018 160.02 161.69 159.08 159.80 1,278,364 -0.26(-0.16%)
May 16, 2018 158.72 160.63 158.36 160.05 1,002,605 +1.65(+1.04%)
May 15, 2018 157.77 158.57 156.80 158.40 808,512 -0.60(-0.38%)
May 14, 2018 158.75 159.63 157.81 159.00 725,308 +0.84(+0.53%)
May 11, 2018 157.80 158.79 156.75 158.16 1,176,592 +0.72(+0.46%)
May 10, 2018 156.72 157.65 156.18 157.44 804,788 +0.72(+0.46%)
May 09, 2018 155.87 157.47 155.04 156.72 825,419 +1.87(+1.21%)
May 08, 2018 153.30 155.29 153.28 154.85 1,074,545 +0.92(+0.60%)
May 07, 2018 154.50 154.76 152.69 153.93 1,087,919 +0.50(+0.32%)
May 04, 2018 149.45 154.26 148.79 153.43 1,380,000 +3.13(+2.08%)
May 03, 2018 147.80 151.44 146.66 150.30 2,160,341 +2.26(+1.53%)
May 02, 2018 148.61 150.28 147.60 148.04 2,062,640 +0.13(+0.09%)
May 01, 2018 145.16 148.06 144.28 147.91 1,378,014 +2.40(+1.65%)
Apr 30, 2018 147.64 148.52 145.46 145.51 1,369,408 -1.56(-1.06%)
Apr 27, 2018 146.50 147.47 145.17 147.07 1,287,904 +0.88(+0.61%)
Apr 26, 2018 147.80 148.49 142.28 146.18 1,985,970 -1.78(-1.20%)
Apr 25, 2018 140.25 150.03 137.80 147.96 2,833,711 +4.68(+3.26%)
Apr 24, 2018 150.20 152.61 141.00 143.28 2,847,096 -6.37(-4.25%)
Apr 23, 2018 152.98 153.24 149.37 149.65 1,286,077 -3.20(-2.09%)
Apr 20, 2018 154.82 155.36 151.52 152.85 1,180,857 -1.48(-0.96%)
Apr 19, 2018 156.97 158.20 153.15 154.33 984,148 -2.32(-1.48%)
Apr 18, 2018 155.55 158.07 154.72 156.64 837,974 +2.28(+1.48%)
Apr 17, 2018 154.55 155.44 153.86 154.36 1,168,605 +0.85(+0.55%)
Apr 16, 2018 154.03 155.19 153.37 153.51 754,367 +0.62(+0.40%)
Apr 13, 2018 155.10 155.64 152.07 152.89 773,467 -0.96(-0.63%)
Apr 12, 2018 153.41 155.10 153.02 153.86 908,466 +1.87(+1.23%)
Apr 11, 2018 150.43 152.89 150.26 151.99 808,828 -0.16(-0.10%)
Apr 10, 2018 153.62 154.36 151.82 152.15 1,281,515 +2.43(+1.62%)
Apr 09, 2018 150.61 152.99 149.43 149.72 1,042,264 +0.29(+0.20%)
Apr 06, 2018 153.22 154.11 147.56 149.43 1,362,868 -5.28(-3.41%)
Apr 05, 2018 154.39 155.41 153.28 154.71 959,607 +1.41(+0.92%)
Apr 04, 2018 149.64 153.75 149.27 153.30 1,698,216 +0.50(+0.33%)
Apr 03, 2018 149.45 152.88 149.44 152.80 1,374,343 +3.36(+2.25%)
Apr 02, 2018 154.22 154.22 147.73 149.44 1,481,452 -4.62(-3.00%)
Mar 29, 2018 154.06 154.06 154.06 0 -0.44(-0.29%)
Mar 28, 2018 155.85 156.01 153.71 154.50 1,219,001 +1.32(+0.86%)
Mar 27, 2018 156.76 156.81 152.50 153.19 1,185,130 -3.40(-2.17%)
Mar 26, 2018 153.67 157.55 152.77 156.58 1,318,801 +5.34(+3.53%)
Mar 23, 2018 156.01 156.47 150.90 151.24 1,226,653 -4.38(-2.81%)
Mar 22, 2018 158.36 160.31 155.47 155.62 922,264 -4.79(-2.99%)
Mar 21, 2018 161.30 162.60 160.22 160.41 594,265 -0.78(-0.48%)
Mar 20, 2018 161.81 163.25 161.04 161.19 532,063 +0.22(+0.14%)
Mar 19, 2018 162.25 162.57 159.72 160.97 593,615 -1.74(-1.07%)
Mar 16, 2018 160.73 163.24 160.10 162.71 1,681,421 +1.96(+1.22%)
Mar 15, 2018 162.53 162.83 160.08 160.75 918,123 -1.46(-0.90%)
Mar 14, 2018 165.18 165.43 161.90 162.21 762,093 -1.78(-1.08%)
Mar 13, 2018 166.79 167.19 163.47 163.98 852,020 -2.19(-1.32%)
Mar 12, 2018 167.15 167.42 165.01 166.18 792,597 -1.09(-0.65%)
Mar 09, 2018 163.80 167.32 163.34 167.26 782,374 +4.67(+2.87%)
Mar 08, 2018 161.63 162.95 160.17 162.60 908,139 +1.55(+0.96%)
Mar 07, 2018 161.95 161.05 876,887 +0.53(+0.33%)
Mar 06, 2018 161.37 162.24 159.29 160.52 851,542 +0.34(+0.21%)
Mar 05, 2018 156.79 160.46 156.35 160.17 952,272 +2.20(+1.39%)
Mar 02, 2018 155.00 158.49 152.75 157.97 1,377,237 +2.17(+1.39%)
Mar 01, 2018 159.68 160.48 155.06 155.80 1,439,803 -4.09(-2.56%)
Feb 28, 2018 164.34 164.34 159.84 159.90 1,117,805 -3.36(-2.06%)
Feb 27, 2018 166.55 166.95 163.19 163.26 819,769 -3.33(-2.00%)
Feb 26, 2018 164.84 166.88 163.86 166.59 1,049,991 +2.56(+1.56%)
Feb 23, 2018 165.12 165.12 162.10 164.03 680,806 +0.16(+0.10%)
Feb 22, 2018 163.87 740,592 +1.19(+0.73%)
Feb 21, 2018 163.24 165.97 162.56 162.68 682,422 -0.64(-0.39%)
Feb 20, 2018 162.99 164.59 161.89 163.32 783,096 -0.79(-0.48%)
Feb 16, 2018 164.11 164.11 164.11 0 -1.05(-0.63%)
Feb 15, 2018 166.13 166.31 163.21 165.16 1,122,383 +0.43(+0.26%)
Feb 14, 2018 161.51 165.50 161.51 164.72 935,327 +2.33(+1.44%)
Feb 13, 2018 161.99 163.25 160.27 162.39 1,285,323 -1.64(-1.00%)
Feb 12, 2018 163.85 165.60 161.70 164.03 909,066 +2.87(+1.78%)
Feb 09, 2018 159.52 162.77 156.59 161.16 1,611,400 +3.79(+2.41%)
Feb 08, 2018 165.88 166.25 157.21 157.36 1,435,906 -8.85(-5.32%)
Feb 07, 2018 165.52 168.51 165.44 166.21 1,117,811 +0.19(+0.11%)
Feb 06, 2018 156.97 167.28 155.58 166.03 2,004,413 +0.52(+0.31%)
Feb 05, 2018 169.59 171.11 163.48 165.51 1,511,467 -5.32(-3.11%)
Feb 02, 2018 173.95 173.95 169.94 170.83 1,311,357 -4.55(-2.60%)
Feb 01, 2018 173.55 177.45 172.98 175.38 1,172,224 +1.67(+0.96%)
Jan 31, 2018 176.90 176.98 172.90 173.71 993,049 -2.19(-1.25%)
Jan 30, 2018 174.91 176.91 174.33 175.90 705,968 +0.00(+0.00%)
Jan 29, 2018 177.91 179.58 175.44 175.90 755,532 -2.84(-1.59%)
Jan 26, 2018 175.86 178.94 175.76 178.74 991,566 +2.91(+1.65%)
Jan 25, 2018 177.06 178.13 174.34 175.84 1,209,424 -0.67(-0.38%)
Jan 24, 2018 182.13 182.13 175.01 176.50 1,654,251 -3.72(-2.06%)
Jan 23, 2018 179.61 182.70 178.89 180.22 1,180,979 +0.67(+0.37%)
Jan 22, 2018 179.61 179.97 178.07 179.55 1,019,516 +0.37(+0.21%)
Jan 19, 2018 180.66 182.37 179.05 179.18 1,153,131 -1.36(-0.75%)
Jan 18, 2018 182.35 182.91 179.84 180.54 812,250 -1.33(-0.73%)
Jan 17, 2018 181.72 183.02 180.78 181.87 843,281 +1.36(+0.75%)
Jan 16, 2018 183.22 184.35 178.84 180.51 856,338 -2.55(-1.40%)
Jan 12, 2018 183.06 183.06 183.06 0 +1.57(+0.86%)
Jan 11, 2018 178.56 181.50 178.53 181.50 571,992 +3.53(+1.98%)
Jan 10, 2018 178.50 179.16 176.97 177.97 617,211 -0.55(-0.31%)
Jan 09, 2018 178.46 179.45 177.44 178.51 555,898 +0.65(+0.37%)
Jan 08, 2018 176.06 178.20 175.25 177.86 869,638 +1.80(+1.02%)
Jan 05, 2018 176.54 176.54 175.00 176.06 712,578 +0.27(+0.16%)
Jan 04, 2018 177.53 178.81 175.41 175.79 834,348 -0.78(-0.44%)
Jan 03, 2018 173.49 176.72 173.49 176.58 955,658 +2.54(+1.46%)
Jan 02, 2018 174.16 174.56 171.88 174.03 696,649 +1.15(+0.67%)
Dec 29, 2017 172.88 172.88 172.88 0 -1.04(-0.60%)
Dec 28, 2017 173.22 174.07 172.30 173.92 603,936 +1.36(+0.79%)
Dec 27, 2017 171.69 173.12 171.37 172.56 442,180 +1.29(+0.75%)
Dec 26, 2017 171.31 172.22 171.04 171.28 327,034 -0.04(-0.02%)
Dec 22, 2017 170.52 171.40 169.91 171.31 480,315 +0.38(+0.22%)
Dec 21, 2017 170.91 171.59 169.51 170.93 508,482 +0.94(+0.55%)
Dec 20, 2017 172.03 172.20 169.74 169.99 622,948 -0.68(-0.40%)
Dec 19, 2017 170.01 171.17 168.90 170.67 873,574 +0.89(+0.52%)
Dec 18, 2017 170.21 171.23 169.45 169.78 717,142 +1.67(+1.00%)
Dec 15, 2017 168.22 169.17 167.77 168.11 1,273,588 +1.30(+0.78%)
Dec 14, 2017 169.22 170.64 166.72 166.80 715,103 -1.77(-1.05%)
Dec 13, 2017 168.40 170.07 168.15 168.57 721,568 +0.62(+0.37%)
Dec 12, 2017 167.95 169.75 167.91 167.95 534,790 -0.63(-0.38%)
Dec 11, 2017 169.49 171.15 167.60 168.58 551,856 -1.22(-0.72%)
Dec 08, 2017 170.53 171.12 169.00 169.81 676,997 +0.53(+0.31%)
Dec 07, 2017 169.81 170.58 167.13 169.28 818,785 +1.47(+0.88%)
Dec 06, 2017 168.79 165.24 167.81 1,313,759 +2.56(+1.55%)
Dec 05, 2017 168.03 169.54 165.11 165.24 1,312,873 -2.73(-1.63%)
Dec 04, 2017 171.54 167.52 167.97 1,507,243 +0.28(+0.17%)
Dec 01, 2017 169.88 172.01 166.70 167.69 980,052 -2.31(-1.36%)
Nov 30, 2017 168.30 171.09 167.92 170.00 1,420,421 +2.60(+1.55%)
Nov 29, 2017 173.45 173.59 166.26 167.40 1,365,119 -6.16(-3.55%)
Nov 28, 2017 166.41 174.35 166.19 173.56 2,153,296 +5.36(+3.19%)
Nov 27, 2017 169.06 169.59 167.85 168.20 772,515 -0.39(-0.23%)
Nov 24, 2017 168.87 168.97 167.37 168.59 318,031 +0.41(+0.24%)
Nov 22, 2017 167.66 169.44 166.30 168.19 1,251,795 -1.76(-1.04%)
Nov 21, 2017 171.47 171.69 168.97 169.95 1,137,404 -1.06(-0.62%)
Nov 20, 2017 170.81 172.39 169.98 171.01 866,241 -0.12(-0.07%)
Nov 17, 2017 169.96 173.44 169.96 171.13 1,437,194 +0.66(+0.39%)
Nov 16, 2017 176.19 177.84 170.01 170.47 2,700,685 +4.30(+2.59%)
Nov 15, 2017 167.69 167.69 165.22 166.17 842,045 -2.51(-1.49%)
Nov 14, 2017 168.89 169.43 167.92 168.68 653,308 -0.84(-0.50%)
Nov 13, 2017 168.80 170.04 167.40 169.52 718,066 -0.06(-0.04%)
Nov 10, 2017 167.07 169.93 165.80 169.59 615,509 +3.20(+1.92%)
Nov 09, 2017 168.90 169.29 165.98 166.38 1,086,255 -3.48(-2.05%)
Nov 08, 2017 168.92 174.78 168.30 169.86 1,665,380 -6.18(-3.51%)
Nov 07, 2017 172.73 176.25 172.24 176.04 1,174,986 +3.51(+2.03%)
Nov 06, 2017 173.27 173.90 172.20 172.54 1,402,953 -1.36(-0.78%)
Nov 03, 2017 174.89 174.97 173.26 173.90 848,788 -0.74(-0.42%)
Nov 02, 2017 171.70 175.37 171.41 174.63 866,779 +3.56(+2.08%)
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.