Skip to main content

Rockwell Automation (NY: ROK )

291.33 +0.12 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 284.05 288.57 283.62 288.32 605,352 +5.82(+2.06%)
Mar 30, 2023 281.98 282.82 281.43 282.50 438,135 +2.94(+1.05%)
Mar 29, 2023 277.05 280.63 276.58 279.56 587,554 +5.66(+2.07%)
Mar 28, 2023 273.81 275.27 272.64 273.90 634,334 +0.37(+0.14%)
Mar 27, 2023 274.97 275.87 271.21 273.53 582,804 +0.79(+0.29%)
Mar 24, 2023 270.27 273.14 266.34 272.74 659,184 -0.80(-0.29%)
Mar 23, 2023 275.30 280.18 271.54 273.55 650,699 +0.78(+0.28%)
Mar 22, 2023 279.05 280.80 272.61 272.77 790,739 -5.43(-1.95%)
Mar 21, 2023 278.30 280.90 276.44 278.21 838,810 +4.75(+1.74%)
Mar 20, 2023 270.03 274.15 269.35 273.46 699,935 +5.52(+2.06%)
Mar 17, 2023 273.10 273.43 265.69 267.94 1,297,155 -9.15(-3.30%)
Mar 16, 2023 269.72 278.09 267.98 277.09 994,796 +5.27(+1.94%)
Mar 15, 2023 284.35 284.90 266.69 271.82 1,145,411 -17.33(-5.99%)
Mar 14, 2023 287.51 292.52 285.46 289.15 808,796 +8.14(+2.90%)
Mar 13, 2023 279.78 283.54 277.57 281.01 1,003,439 -3.01(-1.06%)
Mar 10, 2023 292.66 292.66 281.91 284.01 562,056 -9.68(-3.30%)
Mar 09, 2023 299.15 303.95 293.09 293.69 786,717 -3.32(-1.12%)
Mar 08, 2023 294.63 297.79 293.95 297.01 597,853 +2.92(+0.99%)
Mar 07, 2023 300.22 300.63 293.56 294.09 559,415 -6.12(-2.04%)
Mar 06, 2023 298.15 301.90 297.94 300.21 633,036 +2.92(+0.98%)
Mar 03, 2023 292.44 297.90 291.45 297.30 732,858 +5.95(+2.04%)
Mar 02, 2023 286.58 292.49 285.02 291.35 492,831 +3.82(+1.33%)
Mar 01, 2023 288.36 291.92 285.76 287.53 503,958 -2.24(-0.77%)
Feb 28, 2023 288.85 292.66 288.57 289.77 765,677 +0.53(+0.18%)
Feb 27, 2023 288.37 289.63 287.23 289.24 448,941 +3.93(+1.38%)
Feb 24, 2023 282.43 286.17 281.76 285.31 299,100 -1.53(-0.53%)
Feb 23, 2023 286.62 288.20 282.21 286.84 695,804 +2.96(+1.04%)
Feb 22, 2023 284.67 286.72 281.92 283.88 427,293 +0.22(+0.08%)
Feb 21, 2023 289.15 290.05 282.91 283.67 692,068 -8.84(-3.02%)
Feb 17, 2023 288.71 292.62 288.65 292.51 625,771 +2.97(+1.02%)
Feb 16, 2023 286.82 291.62 285.96 289.55 409,208 -2.12(-0.73%)
Feb 15, 2023 286.35 292.99 285.75 291.67 775,413 +4.78(+1.66%)
Feb 14, 2023 285.51 288.49 282.92 286.89 623,992 -0.61(-0.21%)
Feb 13, 2023 280.50 287.50 279.49 287.50 684,969 +8.43(+3.02%)
Feb 10, 2023 280.20 280.60 276.78 279.07 561,527 -2.47(-0.88%)
Feb 09, 2023 282.81 284.23 280.42 281.54 548,008 +2.23(+0.80%)
Feb 08, 2023 281.44 282.84 277.99 279.31 677,961 -3.88(-1.37%)
Feb 07, 2023 281.27 283.94 277.30 283.19 645,752 +1.63(+0.58%)
Feb 06, 2023 280.48 282.40 278.59 281.56 493,483 -2.19(-0.77%)
Feb 03, 2023 281.86 287.06 281.45 283.75 546,485 -1.18(-0.41%)
Feb 02, 2023 278.77 286.72 276.75 284.93 1,021,166 +8.11(+2.93%)
Feb 01, 2023 273.50 280.05 271.13 276.81 849,883 +0.82(+0.30%)
Jan 31, 2023 273.10 276.20 267.15 275.99 1,082,288 +3.45(+1.27%)
Jan 30, 2023 277.14 280.75 271.82 272.54 880,533 -7.79(-2.78%)
Jan 27, 2023 276.70 281.13 270.20 280.33 1,050,372 +4.49(+1.63%)
Jan 26, 2023 284.21 287.51 265.50 275.83 1,538,293 +3.71(+1.36%)
Jan 25, 2023 267.70 272.92 266.51 272.13 832,025 +0.10(+0.04%)
Jan 24, 2023 267.50 272.46 265.34 272.03 703,429 +2.31(+0.86%)
Jan 23, 2023 266.27 271.25 264.32 269.72 594,935 +5.50(+2.08%)
Jan 20, 2023 261.63 264.25 259.91 264.22 880,980 +4.58(+1.76%)
Jan 19, 2023 266.34 266.46 259.64 259.64 895,861 -8.90(-3.32%)
Jan 18, 2023 276.88 277.00 267.86 268.54 745,596 -7.60(-2.75%)
Jan 17, 2023 278.17 279.84 275.58 276.15 755,136 -2.98(-1.07%)
Jan 13, 2023 273.06 279.24 273.06 279.13 536,529 +3.75(+1.36%)
Jan 12, 2023 274.64 277.53 270.43 275.38 749,981 +1.28(+0.47%)
Jan 11, 2023 266.86 274.10 266.86 274.10 901,152 +8.26(+3.11%)
Jan 10, 2023 262.05 266.59 262.05 265.84 554,170 +2.27(+0.86%)
Jan 09, 2023 265.05 268.74 263.50 263.57 707,602 +1.78(+0.68%)
Jan 06, 2023 256.78 263.07 254.21 261.79 562,849 +8.75(+3.46%)
Jan 05, 2023 253.22 256.51 250.02 253.04 629,462 -1.91(-0.75%)
Jan 04, 2023 256.77 257.51 250.54 254.95 810,054 -0.87(-0.34%)
Jan 03, 2023 254.19 256.79 252.99 255.82 740,863 +3.77(+1.49%)
Dec 30, 2022 252.55 253.73 249.86 252.06 308,115 -2.02(-0.79%)
Dec 29, 2022 252.60 255.41 252.28 254.07 305,914 +4.34(+1.74%)
Dec 28, 2022 252.20 253.59 249.01 249.73 409,533 -2.31(-0.92%)
Dec 27, 2022 252.00 254.53 250.32 252.03 297,112 +0.79(+0.32%)
Dec 23, 2022 251.01 252.32 249.38 251.24 307,007 +0.75(+0.30%)
Dec 22, 2022 251.21 252.39 246.29 250.49 459,612 -3.32(-1.31%)
Dec 21, 2022 251.37 257.15 250.53 253.81 656,987 +4.85(+1.95%)
Dec 20, 2022 244.99 250.09 244.36 248.95 483,415 +3.66(+1.49%)
Dec 19, 2022 247.87 248.68 243.38 245.29 576,960 -2.36(-0.95%)
Dec 16, 2022 247.72 250.26 244.33 247.65 1,492,533 -3.99(-1.59%)
Dec 15, 2022 258.74 258.74 250.84 251.64 700,489 -11.76(-4.47%)
Dec 14, 2022 265.18 267.75 262.14 263.41 1,036,660 -2.51(-0.94%)
Dec 13, 2022 267.14 270.90 261.34 265.91 1,384,177 +7.12(+2.75%)
Dec 12, 2022 252.16 258.94 252.16 258.79 691,054 +4.54(+1.79%)
Dec 09, 2022 252.48 256.80 251.49 254.25 678,331 +2.58(+1.03%)
Dec 08, 2022 250.50 252.73 249.69 251.66 554,102 +2.35(+0.94%)
Dec 07, 2022 250.85 253.21 247.86 249.31 866,196 -1.96(-0.78%)
Dec 06, 2022 257.37 258.43 249.89 251.27 652,045 -5.77(-2.25%)
Dec 05, 2022 257.05 257.86 253.02 257.05 758,175 -2.76(-1.06%)
Dec 02, 2022 256.19 260.33 254.64 259.81 906,825 -1.23(-0.47%)
Dec 01, 2022 259.84 261.08 255.28 261.04 665,105 +2.48(+0.96%)
Nov 30, 2022 252.99 259.16 249.97 258.56 1,294,174 +4.49(+1.77%)
Nov 29, 2022 255.13 256.26 251.61 254.07 392,792 -1.06(-0.41%)
Nov 28, 2022 256.14 259.29 253.31 255.13 471,853 -4.06(-1.57%)
Nov 25, 2022 260.62 262.51 258.71 259.19 293,966 -1.71(-0.66%)
Nov 23, 2022 261.24 263.26 260.16 260.90 385,104 -0.35(-0.14%)
Nov 22, 2022 260.36 264.08 259.99 261.25 469,098 +3.31(+1.28%)
Nov 21, 2022 257.79 260.30 256.59 257.95 514,007 -1.12(-0.43%)
Nov 18, 2022 256.89 259.19 255.39 259.07 720,953 +5.94(+2.35%)
Nov 17, 2022 254.72 255.41 247.84 253.13 851,612 -5.52(-2.13%)
Nov 16, 2022 263.48 265.44 257.26 258.65 705,509 -5.12(-1.94%)
Nov 15, 2022 265.57 268.11 261.52 263.77 768,431 +2.10(+0.80%)
Nov 14, 2022 267.50 272.46 261.43 261.67 1,068,981 -6.01(-2.24%)
Nov 11, 2022 261.54 269.88 260.41 267.67 1,053,822 +8.97(+3.47%)
Nov 10, 2022 258.83 263.02 253.63 258.70 836,389 +12.93(+5.26%)
Nov 09, 2022 244.95 249.60 244.95 245.77 501,367 -0.85(-0.35%)
Nov 08, 2022 244.81 252.49 243.47 246.62 787,724 +3.34(+1.37%)
Nov 07, 2022 241.00 243.79 238.98 243.29 788,617 +3.35(+1.40%)
Nov 04, 2022 238.71 242.14 233.03 239.93 1,043,633 +4.46(+1.89%)
Nov 03, 2022 224.77 238.23 223.90 235.47 1,150,065 +7.22(+3.16%)
Nov 02, 2022 232.87 228.25 2,310,011 -19.66(-7.93%)
Nov 01, 2022 250.13 251.41 245.21 247.91 938,899 +0.34(+0.14%)
Oct 31, 2022 247.97 252.00 247.27 247.56 941,428 -1.73(-0.69%)
Oct 28, 2022 242.43 250.24 240.77 249.29 879,263 +10.11(+4.23%)
Oct 27, 2022 235.59 240.96 235.56 239.18 932,691 +5.52(+2.36%)
Oct 26, 2022 234.95 237.45 232.90 233.66 397,872 -0.67(-0.29%)
Oct 25, 2022 228.14 234.60 228.14 234.33 530,405 +6.19(+2.71%)
Oct 24, 2022 227.36 229.45 223.88 228.14 631,009 +3.30(+1.47%)
Oct 21, 2022 218.38 225.45 215.11 224.84 1,062,465 +6.46(+2.96%)
Oct 20, 2022 226.73 227.71 217.84 218.39 792,760 -8.46(-3.73%)
Oct 19, 2022 226.41 229.15 224.42 226.84 551,405 -2.77(-1.21%)
Oct 18, 2022 230.79 231.79 224.85 229.62 520,565 +5.90(+2.64%)
Oct 17, 2022 222.84 224.61 221.69 223.72 447,580 +6.62(+3.05%)
Oct 14, 2022 225.68 227.46 216.32 217.10 588,368 -7.85(-3.49%)
Oct 13, 2022 214.64 225.54 212.90 224.95 656,920 +6.44(+2.95%)
Oct 12, 2022 220.41 221.68 217.35 218.51 549,434 -0.57(-0.26%)
Oct 11, 2022 216.93 223.13 216.33 219.09 614,596 +0.58(+0.27%)
Oct 10, 2022 220.37 221.67 216.31 218.50 366,501 -0.08(-0.04%)
Oct 07, 2022 223.00 223.04 216.90 218.58 562,302 -7.48(-3.31%)
Oct 06, 2022 226.87 229.93 225.40 226.06 617,931 -1.54(-0.68%)
Oct 05, 2022 221.70 230.42 221.70 227.60 849,560 +2.79(+1.24%)
Oct 04, 2022 222.81 225.50 222.02 224.81 817,076 +6.00(+2.74%)
Oct 03, 2022 213.09 220.90 211.00 218.80 837,871 +10.21(+4.90%)
Sep 30, 2022 209.69 214.19 208.38 208.59 727,413 -0.65(-0.31%)
Sep 29, 2022 208.91 211.33 204.80 209.24 766,277 -1.50(-0.71%)
Sep 28, 2022 207.70 211.33 204.89 210.75 1,160,738 +5.04(+2.45%)
Sep 27, 2022 211.70 211.70 202.93 205.70 1,143,378 -3.19(-1.53%)
Sep 26, 2022 212.82 214.44 208.61 208.89 694,364 -4.21(-1.98%)
Sep 23, 2022 215.92 216.23 210.49 213.10 886,082 -5.08(-2.33%)
Sep 22, 2022 222.08 223.88 217.46 218.18 1,106,341 -5.88(-2.62%)
Sep 21, 2022 232.00 233.99 224.06 224.06 827,108 -4.94(-2.16%)
Sep 20, 2022 232.58 232.58 226.65 229.00 716,989 -5.83(-2.48%)
Sep 19, 2022 229.77 235.32 229.07 234.82 537,412 +4.13(+1.79%)
Sep 16, 2022 234.79 234.88 228.16 230.69 1,416,731 -7.05(-2.97%)
Sep 15, 2022 241.45 245.52 235.80 237.74 706,907 -5.64(-2.32%)
Sep 14, 2022 239.94 244.61 238.18 243.39 981,126 +3.28(+1.37%)
Sep 13, 2022 242.44 244.12 239.25 240.11 573,302 -9.16(-3.68%)
Sep 12, 2022 248.24 250.64 245.99 249.27 724,889 +1.63(+0.66%)
Sep 09, 2022 240.75 248.26 240.48 247.64 1,194,440 +10.13(+4.27%)
Sep 08, 2022 234.02 237.68 233.11 237.51 455,373 +1.87(+0.79%)
Sep 07, 2022 232.05 236.86 230.81 235.64 418,315 +4.60(+1.99%)
Sep 06, 2022 230.23 232.23 227.27 231.04 451,048 +0.24(+0.11%)
Sep 02, 2022 237.48 238.27 229.41 230.80 568,440 -3.65(-1.56%)
Sep 01, 2022 227.88 234.54 227.35 234.44 839,044 +4.68(+2.04%)
Aug 31, 2022 230.39 232.93 229.46 229.76 892,410 +0.30(+0.13%)
Aug 30, 2022 232.30 232.71 228.01 229.46 354,585 -1.25(-0.54%)
Aug 29, 2022 227.89 233.56 227.41 230.71 504,309 +1.01(+0.44%)
Aug 26, 2022 239.54 240.37 229.66 229.70 500,498 -9.68(-4.04%)
Aug 25, 2022 237.95 240.17 236.31 239.38 506,724 +3.61(+1.53%)
Aug 24, 2022 236.28 238.35 233.99 235.77 816,264 -0.27(-0.11%)
Aug 23, 2022 236.19 238.37 235.18 236.04 703,613 -0.47(-0.20%)
Aug 22, 2022 239.84 240.64 235.67 236.51 695,668 -7.48(-3.06%)
Aug 19, 2022 246.29 247.38 242.89 243.99 439,250 -4.65(-1.87%)
Aug 18, 2022 249.48 249.74 245.95 248.63 449,627 +0.47(+0.19%)
Aug 17, 2022 246.38 248.52 244.90 248.16 860,746 -3.42(-1.36%)
Aug 16, 2022 249.04 253.73 248.59 251.58 580,398 +0.60(+0.24%)
Aug 15, 2022 248.10 252.82 247.62 250.98 622,540 +1.03(+0.41%)
Aug 12, 2022 245.05 250.16 244.44 249.95 487,163 +5.78(+2.37%)
Aug 11, 2022 247.32 248.37 243.68 244.17 729,874 -0.67(-0.27%)
Aug 10, 2022 241.91 245.78 238.19 244.84 987,197 +8.16(+3.45%)
Aug 09, 2022 240.12 241.29 236.53 236.68 817,366 -5.21(-2.16%)
Aug 08, 2022 244.92 245.49 239.90 241.89 856,809 -1.62(-0.67%)
Aug 05, 2022 242.49 245.25 239.71 243.51 609,407 -1.66(-0.68%)
Aug 04, 2022 242.87 245.72 241.42 245.18 538,843 +2.79(+1.15%)
Aug 03, 2022 239.88 243.35 237.77 242.38 963,487 +2.71(+1.13%)
Aug 02, 2022 242.34 242.97 238.47 239.67 851,183 -4.16(-1.71%)
Aug 01, 2022 243.80 246.38 241.39 243.83 715,448 -2.62(-1.06%)
Jul 29, 2022 238.46 247.04 237.56 246.45 1,151,039 +7.77(+3.26%)
Jul 28, 2022 234.66 239.02 229.12 238.68 1,564,795 +6.54(+2.82%)
Jul 27, 2022 240.28 244.28 225.55 232.14 2,589,002 +20.30(+9.58%)
Jul 26, 2022 210.91 214.93 210.23 211.84 1,510,061 -0.51(-0.24%)
Jul 25, 2022 213.17 214.07 211.06 212.35 723,622 -1.58(-0.74%)
Jul 22, 2022 212.99 216.57 212.40 213.94 1,123,856 +1.06(+0.50%)
Jul 21, 2022 208.26 213.52 206.61 212.87 879,933 +4.48(+2.15%)
Jul 20, 2022 206.56 209.45 201.51 208.39 1,192,402 -0.52(-0.25%)
Jul 19, 2022 200.38 209.65 199.97 208.91 1,094,029 +11.30(+5.72%)
Jul 18, 2022 199.97 200.92 196.89 197.62 583,564 -1.59(-0.80%)
Jul 15, 2022 195.24 200.15 194.03 199.21 1,079,278 +6.44(+3.34%)
Jul 14, 2022 188.22 193.15 187.51 192.77 544,549 +1.67(+0.87%)
Jul 13, 2022 187.94 193.15 186.23 191.10 784,131 -0.50(-0.26%)
Jul 12, 2022 193.22 195.42 190.50 191.60 465,649 -2.29(-1.18%)
Jul 11, 2022 192.39 196.45 192.00 193.89 706,743 +0.69(+0.36%)
Jul 08, 2022 194.99 195.60 192.17 193.21 609,708 -2.70(-1.38%)
Jul 07, 2022 193.84 196.68 193.09 195.91 686,864 +2.28(+1.18%)
Jul 06, 2022 193.68 195.68 192.06 193.63 614,428 +0.92(+0.48%)
Jul 05, 2022 189.16 192.95 188.12 192.72 634,415 +0.88(+0.46%)
Jul 01, 2022 192.72 194.81 187.73 191.84 695,954 -0.58(-0.30%)
Jun 30, 2022 187.40 194.72 187.02 192.42 1,333,569 +2.07(+1.09%)
Jun 29, 2022 190.37 190.85 187.52 190.35 688,789 -0.45(-0.24%)
Jun 28, 2022 194.12 195.74 190.19 190.80 960,575 -3.53(-1.82%)
Jun 27, 2022 195.77 197.26 191.56 194.34 815,133 +0.23(+0.12%)
Jun 24, 2022 192.68 194.78 190.81 194.10 1,319,328 +3.75(+1.97%)
Jun 23, 2022 188.79 191.08 187.30 190.36 1,190,606 +1.47(+0.78%)
Jun 22, 2022 183.50 189.94 183.50 188.89 1,624,381 +2.19(+1.17%)
Jun 21, 2022 186.17 190.24 185.75 186.70 1,540,335 +2.22(+1.20%)
Jun 17, 2022 189.67 193.24 184.28 184.48 3,261,283 -6.68(-3.49%)
Jun 16, 2022 193.06 194.77 190.11 191.16 1,691,796 -7.38(-3.72%)
Jun 15, 2022 195.24 201.50 194.14 198.55 1,948,992 +5.06(+2.61%)
Jun 14, 2022 194.10 195.51 191.11 193.49 847,076 -1.12(-0.58%)
Jun 13, 2022 195.93 197.53 192.14 194.61 1,419,693 -6.91(-3.43%)
Jun 10, 2022 203.19 205.25 201.35 201.52 1,237,540 -4.40(-2.14%)
Jun 09, 2022 205.56 209.95 203.27 205.92 1,027,957 -1.52(-0.73%)
Jun 08, 2022 208.02 210.67 206.81 207.44 853,662 -2.34(-1.11%)
Jun 07, 2022 205.41 209.91 203.94 209.77 1,032,734 +2.35(+1.13%)
Jun 06, 2022 213.76 214.49 205.62 207.43 1,240,112 -3.29(-1.56%)
Jun 03, 2022 209.64 211.99 208.01 210.72 823,143 -1.82(-0.86%)
Jun 02, 2022 210.46 212.81 207.40 212.54 1,044,336 +3.04(+1.45%)
Jun 01, 2022 208.37 211.94 206.33 209.50 1,484,676 +3.68(+1.79%)
May 31, 2022 201.71 207.43 200.05 205.82 2,317,163 +2.10(+1.03%)
May 27, 2022 200.21 204.74 199.96 203.72 1,218,336 +6.06(+3.07%)
May 26, 2022 195.12 198.77 194.66 197.66 909,335 +5.71(+2.97%)
May 25, 2022 190.35 192.72 188.50 191.95 931,187 +0.63(+0.33%)
May 24, 2022 188.98 192.41 187.24 191.32 1,083,681 -4.33(-2.21%)
May 23, 2022 195.10 196.57 190.85 195.65 726,901 +3.04(+1.58%)
May 20, 2022 192.88 194.66 188.46 192.61 943,189 +0.76(+0.40%)
May 19, 2022 188.04 194.32 184.47 191.85 991,244 +3.21(+1.70%)
May 18, 2022 194.96 195.49 187.80 188.64 1,111,019 -8.53(-4.33%)
May 17, 2022 198.06 198.49 193.72 197.18 841,574 +1.79(+0.91%)
May 16, 2022 196.33 197.07 192.12 195.39 769,454 -1.38(-0.70%)
May 13, 2022 197.70 202.15 195.30 196.77 1,436,687 +1.07(+0.55%)
May 12, 2022 189.24 199.70 189.24 195.70 1,620,335 +4.64(+2.43%)
May 11, 2022 195.53 199.11 190.72 191.06 1,146,288 -5.88(-2.98%)
May 10, 2022 198.16 200.30 191.87 196.94 1,462,263 +1.83(+0.94%)
May 09, 2022 202.48 204.99 194.31 195.11 1,817,023 -10.84(-5.26%)
May 06, 2022 205.34 210.75 201.82 205.95 1,360,940 +0.07(+0.03%)
May 05, 2022 210.82 210.82 203.80 205.88 1,326,148 -7.59(-3.56%)
May 04, 2022 204.51 214.43 203.40 213.48 1,866,780 +8.27(+4.03%)
May 03, 2022 219.43 220.82 202.22 205.21 4,183,133 -34.85(-14.52%)
May 02, 2022 240.99 243.14 235.14 240.06 1,638,192 -2.53(-1.04%)
Apr 29, 2022 251.57 253.97 241.80 242.59 1,124,968 -10.25(-4.06%)
Apr 28, 2022 249.14 253.73 246.35 252.84 484,121 +6.30(+2.55%)
Apr 27, 2022 242.71 248.26 242.71 246.54 599,918 +4.40(+1.82%)
Apr 26, 2022 249.02 250.13 241.97 242.15 784,110 -8.74(-3.48%)
Apr 25, 2022 248.77 251.33 242.42 250.88 639,433 +0.75(+0.30%)
Apr 22, 2022 258.86 258.86 249.98 250.14 618,681 -10.78(-4.13%)
Apr 21, 2022 265.10 269.27 260.79 260.92 640,532 -0.75(-0.29%)
Apr 20, 2022 262.44 266.10 261.12 261.67 632,741 +1.56(+0.60%)
Apr 19, 2022 251.93 260.41 251.24 260.10 551,264 +9.06(+3.61%)
Apr 18, 2022 250.47 254.41 249.84 251.04 439,861 -0.18(-0.07%)
Apr 14, 2022 256.40 257.30 251.05 251.22 530,993 -5.17(-2.01%)
Apr 13, 2022 252.22 256.55 251.59 256.39 479,757 +3.97(+1.57%)
Apr 12, 2022 256.17 259.60 251.62 252.42 474,801 -3.04(-1.19%)
Apr 11, 2022 257.40 260.12 254.89 255.47 516,526 -3.20(-1.24%)
Apr 08, 2022 260.22 264.04 257.15 258.66 491,742 -1.57(-0.60%)
Apr 07, 2022 259.56 261.68 255.87 260.24 692,844 -1.13(-0.43%)
Apr 06, 2022 261.91 264.13 258.46 261.37 848,305 -6.60(-2.46%)
Apr 05, 2022 270.45 272.33 266.67 267.96 787,523 -1.99(-0.74%)
Apr 04, 2022 271.79 272.67 268.46 269.95 693,671 -3.18(-1.16%)
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.