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: 4:10 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 (%)
May 31, 2018 158.23 158.73 155.18 155.85 1,083,520 -2.28(-1.44%)
May 30, 2018 157.50 158.95 156.96 158.13 704,093 +1.39(+0.88%)
May 29, 2018 156.88 158.89 155.35 156.75 1,073,662 -1.40(-0.89%)
May 25, 2018 158.15 158.15 158.15 0 -0.80(-0.50%)
May 24, 2018 160.10 161.03 157.24 158.95 1,054,594 -1.69(-1.05%)
May 23, 2018 159.44 160.83 158.89 160.64 975,004 -0.28(-0.18%)
May 22, 2018 163.46 164.36 160.66 160.92 1,038,756 -2.27(-1.39%)
May 21, 2018 163.43 164.63 162.84 163.19 853,248 +1.18(+0.73%)
May 18, 2018 160.30 162.27 160.03 162.01 924,917 +2.30(+1.44%)
May 17, 2018 159.93 161.60 158.99 159.71 1,279,088 -0.26(-0.16%)
May 16, 2018 158.63 160.54 158.28 159.96 1,003,172 +1.65(+1.04%)
May 15, 2018 157.68 158.48 156.71 158.31 808,970 -0.60(-0.38%)
May 14, 2018 158.67 159.54 157.72 158.91 725,719 +0.84(+0.53%)
May 11, 2018 157.72 158.70 156.66 158.07 1,177,258 +0.72(+0.46%)
May 10, 2018 156.63 157.56 156.10 157.35 805,243 +0.72(+0.46%)
May 09, 2018 155.79 157.38 154.96 156.63 825,886 +1.87(+1.21%)
May 08, 2018 153.21 155.20 153.20 154.76 1,075,153 +0.92(+0.60%)
May 07, 2018 154.42 154.67 152.60 153.84 1,088,534 +0.50(+0.32%)
May 04, 2018 149.37 154.17 148.71 153.35 1,380,781 +3.13(+2.08%)
May 03, 2018 147.72 151.36 146.58 150.22 2,161,563 +2.26(+1.53%)
May 02, 2018 148.53 150.19 147.51 147.96 2,063,806 +0.13(+0.09%)
May 01, 2018 145.08 147.97 144.20 147.82 1,378,793 +2.40(+1.65%)
Apr 30, 2018 147.56 148.44 145.37 145.43 1,370,182 -1.56(-1.06%)
Apr 27, 2018 146.42 147.39 145.09 146.98 1,288,633 +0.88(+0.61%)
Apr 26, 2018 147.72 148.41 142.20 146.10 1,987,094 -1.78(-1.20%)
Apr 25, 2018 140.17 149.94 137.72 147.88 2,835,314 +4.68(+3.26%)
Apr 24, 2018 150.11 152.53 140.92 143.20 2,848,706 -6.36(-4.26%)
Apr 23, 2018 152.90 153.15 149.29 149.56 1,286,805 -3.20(-2.09%)
Apr 20, 2018 154.73 155.27 151.44 152.76 1,181,525 -1.48(-0.96%)
Apr 19, 2018 156.88 158.11 153.06 154.24 984,705 -2.32(-1.48%)
Apr 18, 2018 155.46 157.98 154.63 156.56 838,448 +2.28(+1.48%)
Apr 17, 2018 154.46 155.35 153.77 154.28 1,169,266 +0.85(+0.55%)
Apr 16, 2018 153.95 155.10 153.28 153.43 754,794 +0.62(+0.40%)
Apr 13, 2018 155.01 155.55 151.99 152.81 773,905 -0.96(-0.63%)
Apr 12, 2018 153.32 155.02 152.93 153.77 908,980 +1.86(+1.23%)
Apr 11, 2018 150.34 152.81 150.17 151.91 809,286 -0.16(-0.10%)
Apr 10, 2018 153.53 154.28 151.74 152.06 1,282,240 +2.43(+1.62%)
Apr 09, 2018 150.53 152.91 149.34 149.63 1,042,853 +0.29(+0.19%)
Apr 06, 2018 153.13 154.03 147.48 149.34 1,363,639 -5.28(-3.41%)
Apr 05, 2018 154.30 155.33 153.19 154.62 960,150 +1.41(+0.92%)
Apr 04, 2018 149.56 153.66 149.18 153.21 1,699,177 +0.50(+0.33%)
Apr 03, 2018 149.37 152.79 149.36 152.71 1,375,121 +3.36(+2.25%)
Apr 02, 2018 154.13 154.13 147.65 149.35 1,482,290 -4.62(-3.00%)
Mar 29, 2018 153.97 153.97 153.97 0 -0.44(-0.29%)
Mar 28, 2018 155.76 155.92 153.62 154.42 1,219,690 +1.32(+0.86%)
Mar 27, 2018 156.67 156.72 152.42 153.10 1,185,800 -3.39(-2.17%)
Mar 26, 2018 153.59 157.46 152.68 156.49 1,319,547 +5.34(+3.53%)
Mar 23, 2018 155.92 156.38 150.82 151.16 1,227,347 -4.38(-2.81%)
Mar 22, 2018 158.27 160.22 155.38 155.53 922,786 -4.79(-2.99%)
Mar 21, 2018 161.21 162.50 160.13 160.32 594,602 -0.78(-0.48%)
Mar 20, 2018 161.72 163.16 160.95 161.10 532,364 +0.22(+0.14%)
Mar 19, 2018 162.16 162.48 159.63 160.88 593,951 -1.74(-1.07%)
Mar 16, 2018 160.64 163.15 160.01 162.62 1,682,373 +1.96(+1.22%)
Mar 15, 2018 162.44 162.73 159.99 160.66 918,643 -1.46(-0.90%)
Mar 14, 2018 165.09 165.33 161.81 162.12 762,524 -1.78(-1.08%)
Mar 13, 2018 166.69 167.10 163.37 163.89 852,502 -2.19(-1.32%)
Mar 12, 2018 167.06 167.32 164.92 166.08 793,045 -1.09(-0.65%)
Mar 09, 2018 163.71 167.22 163.25 167.17 782,816 +4.67(+2.87%)
Mar 08, 2018 161.54 162.86 160.08 162.50 908,653 +1.55(+0.96%)
Mar 07, 2018 161.86 160.96 877,383 +0.53(+0.33%)
Mar 06, 2018 161.28 162.15 159.20 160.43 852,024 +0.34(+0.22%)
Mar 05, 2018 156.71 160.37 156.26 160.08 952,811 +2.20(+1.39%)
Mar 02, 2018 154.91 158.40 152.66 157.88 1,378,016 +2.16(+1.39%)
Mar 01, 2018 159.59 160.39 154.97 155.72 1,440,617 -4.09(-2.56%)
Feb 28, 2018 164.25 164.25 159.75 159.81 1,118,437 -3.36(-2.06%)
Feb 27, 2018 166.46 166.85 163.10 163.17 820,233 -3.33(-2.00%)
Feb 26, 2018 164.75 166.79 163.77 166.50 1,050,585 +2.56(+1.56%)
Feb 23, 2018 165.02 165.02 162.01 163.94 681,191 +0.16(+0.10%)
Feb 22, 2018 163.78 741,011 +1.18(+0.73%)
Feb 21, 2018 163.15 165.88 162.47 162.59 682,808 -0.64(-0.39%)
Feb 20, 2018 162.89 164.50 161.80 163.23 783,539 -0.79(-0.48%)
Feb 16, 2018 164.01 164.01 164.01 0 -1.05(-0.63%)
Feb 15, 2018 166.04 166.22 163.12 165.06 1,123,018 +0.43(+0.26%)
Feb 14, 2018 161.42 165.41 161.42 164.63 935,857 +2.33(+1.44%)
Feb 13, 2018 161.90 163.16 160.18 162.30 1,286,050 -1.64(-1.00%)
Feb 12, 2018 163.76 165.50 161.60 163.94 909,580 +2.87(+1.78%)
Feb 09, 2018 159.43 162.68 156.50 161.07 1,612,312 +3.79(+2.41%)
Feb 08, 2018 165.78 166.15 157.12 157.28 1,436,719 -8.84(-5.32%)
Feb 07, 2018 165.42 168.41 165.34 166.12 1,118,444 +0.19(+0.11%)
Feb 06, 2018 156.88 167.18 155.49 165.93 2,005,547 +0.52(+0.31%)
Feb 05, 2018 169.49 171.01 163.39 165.41 1,512,322 -5.31(-3.11%)
Feb 02, 2018 173.85 173.85 169.84 170.73 1,312,099 -4.55(-2.60%)
Feb 01, 2018 173.45 177.35 172.88 175.28 1,172,887 +1.67(+0.96%)
Jan 31, 2018 176.80 176.88 172.81 173.61 993,610 -2.19(-1.25%)
Jan 30, 2018 174.81 176.81 174.24 175.80 706,368 +0.00(+0.00%)
Jan 29, 2018 177.81 179.48 175.34 175.80 755,960 -2.84(-1.59%)
Jan 26, 2018 175.76 178.84 175.66 178.64 992,127 +2.90(+1.65%)
Jan 25, 2018 176.96 178.03 174.24 175.74 1,210,108 -0.67(-0.38%)
Jan 24, 2018 182.03 182.03 174.91 176.41 1,655,187 -3.71(-2.06%)
Jan 23, 2018 179.51 182.60 178.79 180.12 1,181,648 +0.67(+0.37%)
Jan 22, 2018 179.51 179.86 177.97 179.45 1,020,092 +0.37(+0.21%)
Jan 19, 2018 180.56 182.27 178.95 179.08 1,153,784 -1.36(-0.75%)
Jan 18, 2018 182.25 182.80 179.74 180.44 812,710 -1.33(-0.73%)
Jan 17, 2018 181.62 182.92 180.67 181.76 843,758 +1.36(+0.75%)
Jan 16, 2018 183.12 184.25 178.74 180.41 856,822 -2.55(-1.39%)
Jan 12, 2018 182.96 182.96 182.96 0 +1.57(+0.86%)
Jan 11, 2018 178.47 181.40 178.43 181.40 572,316 +3.53(+1.98%)
Jan 10, 2018 178.40 179.06 176.87 177.87 617,560 -0.55(-0.31%)
Jan 09, 2018 178.36 179.35 177.34 178.41 556,213 +0.65(+0.37%)
Jan 08, 2018 175.97 178.09 175.15 177.76 870,130 +1.80(+1.02%)
Jan 05, 2018 176.44 176.44 174.90 175.97 712,982 +0.27(+0.15%)
Jan 04, 2018 177.43 178.71 175.31 175.69 834,820 -0.78(-0.44%)
Jan 03, 2018 173.39 176.62 173.39 176.48 956,199 +2.54(+1.46%)
Jan 02, 2018 174.06 174.47 171.79 173.93 697,043 +1.15(+0.67%)
Dec 29, 2017 172.78 172.78 172.78 0 -1.04(-0.60%)
Dec 28, 2017 173.12 173.98 172.20 173.82 604,278 +1.36(+0.79%)
Dec 27, 2017 171.59 173.03 171.28 172.46 442,430 +1.28(+0.75%)
Dec 26, 2017 171.21 172.12 170.94 171.18 327,219 -0.04(-0.02%)
Dec 22, 2017 170.42 171.31 169.81 171.21 480,587 +0.38(+0.22%)
Dec 21, 2017 170.82 171.50 169.42 170.84 508,770 +0.94(+0.55%)
Dec 20, 2017 171.94 172.11 169.65 169.89 623,300 -0.68(-0.40%)
Dec 19, 2017 169.91 171.07 168.80 170.57 874,069 +0.89(+0.52%)
Dec 18, 2017 170.11 171.13 169.36 169.68 717,548 +1.67(+1.00%)
Dec 15, 2017 168.12 169.07 167.68 168.01 1,274,309 +1.30(+0.78%)
Dec 14, 2017 169.12 170.54 166.62 166.71 715,508 -1.77(-1.05%)
Dec 13, 2017 168.30 169.97 168.06 168.48 721,976 +0.62(+0.37%)
Dec 12, 2017 167.85 169.66 167.82 167.85 535,093 -0.63(-0.38%)
Dec 11, 2017 169.39 171.05 167.51 168.49 552,168 -1.22(-0.72%)
Dec 08, 2017 170.44 171.02 168.91 169.71 677,380 +0.53(+0.31%)
Dec 07, 2017 169.71 170.48 167.03 169.18 819,248 +1.47(+0.88%)
Dec 06, 2017 168.70 165.15 167.71 1,314,503 +2.56(+1.55%)
Dec 05, 2017 167.94 169.44 165.02 165.15 1,313,616 -2.73(-1.62%)
Dec 04, 2017 171.44 167.42 167.88 1,508,096 +0.28(+0.17%)
Dec 01, 2017 169.78 171.92 166.61 167.60 980,606 -2.31(-1.36%)
Nov 30, 2017 168.20 170.99 167.83 169.90 1,421,225 +2.60(+1.55%)
Nov 29, 2017 173.35 173.49 166.16 167.31 1,365,891 -6.16(-3.55%)
Nov 28, 2017 166.31 174.25 166.10 173.47 2,154,515 +5.36(+3.19%)
Nov 27, 2017 168.96 169.50 167.75 168.11 772,952 -0.39(-0.23%)
Nov 24, 2017 168.78 168.87 167.27 168.50 318,211 +0.41(+0.24%)
Nov 22, 2017 167.57 169.34 166.21 168.09 1,252,503 -1.76(-1.04%)
Nov 21, 2017 171.37 171.59 168.88 169.85 1,138,048 -1.06(-0.62%)
Nov 20, 2017 170.71 172.30 169.88 170.91 866,731 -0.12(-0.07%)
Nov 17, 2017 169.86 173.34 169.86 171.03 1,438,007 +0.66(+0.39%)
Nov 16, 2017 176.09 177.73 169.91 170.37 2,702,213 +4.29(+2.59%)
Nov 15, 2017 167.60 167.60 165.12 166.07 842,522 -2.51(-1.49%)
Nov 14, 2017 168.79 169.33 167.83 168.58 653,678 -0.84(-0.50%)
Nov 13, 2017 168.71 169.95 167.30 169.43 718,473 -0.06(-0.04%)
Nov 10, 2017 166.97 169.83 165.71 169.49 615,858 +3.20(+1.92%)
Nov 09, 2017 168.81 169.20 165.89 166.29 1,086,870 -3.48(-2.05%)
Nov 08, 2017 168.82 174.68 168.21 169.77 1,666,322 -6.18(-3.51%)
Nov 07, 2017 172.63 176.15 172.14 175.94 1,175,651 +3.50(+2.03%)
Nov 06, 2017 173.17 173.80 172.10 172.44 1,403,747 -1.36(-0.78%)
Nov 03, 2017 174.79 174.88 173.16 173.80 849,268 -0.74(-0.42%)
Nov 02, 2017 171.60 175.27 171.31 174.53 867,270 +3.56(+2.08%)
Nov 01, 2017 177.22 177.22 170.82 170.98 1,863,050 -4.96(-2.82%)
Oct 31, 2017 184.56 184.61 171.12 175.94 3,955,027 +12.11(+7.39%)
Oct 30, 2017 165.00 165.27 163.01 163.83 573,330 -1.56(-0.94%)
Oct 27, 2017 164.63 165.51 163.73 165.39 470,000 +0.66(+0.40%)
Oct 26, 2017 164.81 165.21 163.96 164.73 583,521 +0.84(+0.51%)
Oct 25, 2017 164.92 165.57 163.19 163.89 733,398 -1.41(-0.85%)
Oct 24, 2017 165.49 166.38 164.66 165.30 698,575 +0.89(+0.54%)
Oct 23, 2017 165.32 165.54 163.97 164.41 448,330 -0.73(-0.44%)
Oct 20, 2017 163.74 165.23 163.66 165.14 773,948 +1.81(+1.11%)
Oct 19, 2017 161.73 163.56 161.36 163.34 599,658 +1.29(+0.79%)
Oct 18, 2017 162.87 163.44 161.69 162.05 833,823 -1.14(-0.70%)
Oct 17, 2017 163.30 164.07 162.93 163.19 493,607 -0.12(-0.08%)
Oct 16, 2017 163.93 164.08 162.87 163.31 445,723 +0.47(+0.29%)
Oct 13, 2017 161.78 163.38 161.47 162.85 598,335 +1.21(+0.75%)
Oct 12, 2017 160.55 162.33 160.48 161.64 507,635 +0.66(+0.41%)
Oct 11, 2017 160.27 161.00 159.91 160.98 428,595 +0.88(+0.55%)
Oct 10, 2017 161.32 161.32 159.88 160.10 423,811 -0.47(-0.29%)
Oct 09, 2017 159.86 161.09 159.86 160.56 382,859 +0.84(+0.53%)
Oct 06, 2017 159.76 160.74 159.51 159.72 549,626 -0.18(-0.11%)
Oct 05, 2017 159.56 160.27 158.19 159.90 519,245 +0.14(+0.09%)
Oct 04, 2017 158.50 160.05 158.32 159.75 634,967 +1.36(+0.86%)
Oct 03, 2017 158.28 158.55 157.55 158.40 670,933 +0.09(+0.06%)
Oct 02, 2017 156.65 158.32 155.94 158.31 827,380 +2.18(+1.40%)
Sep 29, 2017 155.24 157.26 154.94 156.13 709,252 +0.82(+0.53%)
Sep 28, 2017 155.12 155.58 153.75 155.30 533,226 -0.05(-0.03%)
Sep 27, 2017 154.58 155.36 607,877 +0.31(+0.20%)
Sep 26, 2017 155.72 156.66 154.87 155.05 698,652 -0.60(-0.39%)
Sep 25, 2017 155.50 155.87 154.64 155.66 419,715 +0.11(+0.07%)
Sep 22, 2017 155.36 155.70 154.76 155.55 561,658 +0.19(+0.12%)
Sep 21, 2017 155.69 155.92 155.07 155.36 496,635 -0.22(-0.14%)
Sep 20, 2017 155.52 156.04 154.47 155.58 783,463 +0.39(+0.25%)
Sep 19, 2017 153.66 155.37 153.47 155.18 728,408 +1.73(+1.12%)
Sep 18, 2017 152.40 153.60 151.68 153.46 637,154 +1.25(+0.82%)
Sep 15, 2017 150.35 152.60 150.35 152.20 1,163,854 +1.38(+0.92%)
Sep 14, 2017 148.29 150.90 147.57 150.82 851,976 +1.98(+1.33%)
Sep 13, 2017 148.05 149.33 147.37 148.84 503,059 +0.68(+0.46%)
Sep 12, 2017 149.29 147.73 148.16 709,146 +0.24(+0.17%)
Sep 11, 2017 144.56 148.37 144.09 147.92 1,248,860 +4.23(+2.95%)
Sep 08, 2017 142.08 144.27 141.66 143.69 584,848 +1.27(+0.89%)
Sep 07, 2017 142.64 142.64 141.23 142.42 1,062,678 +0.21(+0.15%)
Sep 06, 2017 143.91 144.39 142.06 142.21 739,310 -0.96(-0.67%)
Sep 05, 2017 143.99 144.77 142.85 143.16 884,957 -0.83(-0.58%)
Sep 01, 2017 144.28 144.76 143.94 143.99 516,531 +0.26(+0.18%)
Aug 31, 2017 143.16 143.94 142.76 143.73 665,387 +1.26(+0.89%)
Aug 30, 2017 140.52 142.57 140.52 142.47 437,308 +1.96(+1.40%)
Aug 29, 2017 139.05 140.72 138.95 140.51 550,699 +0.71(+0.51%)
Aug 28, 2017 140.57 140.66 139.20 139.80 389,455 -0.03(-0.03%)
Aug 25, 2017 141.01 141.51 139.75 139.83 681,449 -0.46(-0.33%)
Aug 24, 2017 140.38 140.68 139.58 140.29 685,211 +0.11(+0.07%)
Aug 23, 2017 141.80 141.99 140.16 140.18 629,969 -2.77(-1.94%)
Aug 22, 2017 141.27 143.09 140.91 142.95 459,257 +2.37(+1.69%)
Aug 21, 2017 141.37 141.44 139.81 140.58 690,518 -0.81(-0.57%)
Aug 18, 2017 140.94 143.03 140.42 141.38 648,082 +0.11(+0.07%)
Aug 17, 2017 142.99 144.14 141.24 141.28 612,683 -2.43(-1.69%)
Aug 16, 2017 144.19 144.84 143.56 143.71 630,309 -0.08(-0.05%)
Aug 15, 2017 143.70 144.64 143.70 143.78 464,795 +0.14(+0.10%)
Aug 14, 2017 142.62 144.12 142.35 143.64 444,018 +2.02(+1.42%)
Aug 11, 2017 142.58 142.58 141.50 141.63 776,165 -0.48(-0.34%)
Aug 10, 2017 143.94 144.12 142.01 142.11 755,721 -2.34(-1.62%)
Aug 09, 2017 144.33 144.83 143.80 144.45 499,966 +0.03(+0.02%)
Aug 08, 2017 144.45 144.95 143.88 144.41 497,905 -0.19(-0.13%)
Aug 07, 2017 143.86 145.23 143.74 144.61 812,099 +0.80(+0.56%)
Aug 04, 2017 144.44 144.81 143.67 143.80 615,030 -0.55(-0.38%)
Aug 03, 2017 144.00 144.85 143.73 144.35 595,592 +0.27(+0.19%)
Aug 02, 2017 142.28 144.90 142.28 144.08 901,393 +1.44(+1.01%)
Aug 01, 2017 144.06 144.36 141.75 142.64 945,344 -1.27(-0.88%)
Jul 31, 2017 143.89 145.31 143.68 143.92 735,548 +0.49(+0.34%)
Jul 28, 2017 143.87 143.89 142.38 143.43 749,196 -0.44(-0.30%)
Jul 27, 2017 142.56 145.38 142.39 143.87 1,168,223 +1.91(+1.35%)
Jul 26, 2017 138.21 143.80 137.79 141.96 2,223,690 -0.28(-0.20%)
Jul 25, 2017 144.13 145.01 141.07 142.23 1,665,563 -0.75(-0.52%)
Jul 24, 2017 144.30 144.30 142.67 142.98 1,074,607 -0.98(-0.68%)
Jul 21, 2017 144.73 145.31 142.96 143.96 726,507 -1.53(-1.05%)
Jul 20, 2017 146.48 144.44 145.49 785,873 -0.44(-0.30%)
Jul 19, 2017 144.33 145.96 144.19 145.93 784,745 +1.61(+1.12%)
Jul 18, 2017 144.76 144.91 143.89 144.32 666,159 -0.71(-0.49%)
Jul 17, 2017 145.81 145.93 144.84 145.03 556,189 -0.91(-0.62%)
Jul 14, 2017 144.82 146.33 144.58 145.93 878,390 +1.45(+1.00%)
Jul 13, 2017 144.53 145.16 143.93 144.48 732,614 -0.04(-0.03%)
Jul 12, 2017 143.78 144.79 143.57 144.53 614,402 +1.37(+0.96%)
Jul 11, 2017 143.53 143.74 142.30 143.16 737,152 -0.46(-0.32%)
Jul 10, 2017 142.50 144.59 142.46 143.62 641,263 +0.23(+0.16%)
Jul 07, 2017 142.25 144.34 141.72 143.39 634,287 +1.43(+1.01%)
Jul 06, 2017 142.31 143.57 141.64 141.96 809,515 -0.61(-0.43%)
Jul 05, 2017 141.76 142.85 140.90 142.57 801,878 +0.57(+0.40%)
Jul 03, 2017 141.87 142.96 141.40 142.01 462,601 +0.77(+0.54%)
Jun 30, 2017 138.98 141.89 138.98 141.24 805,681 +2.74(+1.98%)
Jun 29, 2017 140.37 141.38 137.81 138.50 984,508 -1.49(-1.07%)
Jun 28, 2017 139.80 140.24 139.19 139.99 811,677 +1.01(+0.73%)
Jun 27, 2017 140.94 141.16 138.74 138.98 586,942 -1.74(-1.23%)
Jun 26, 2017 142.09 142.35 140.64 140.72 412,305 -0.72(-0.51%)
Jun 23, 2017 140.73 141.64 139.68 141.44 1,526,255 +1.45(+1.03%)
Jun 22, 2017 139.76 140.48 138.95 139.99 451,391 +0.36(+0.26%)
Jun 21, 2017 142.02 142.16 139.42 139.64 712,874 -1.77(-1.25%)
Jun 20, 2017 142.20 142.95 141.23 141.41 669,789 -1.67(-1.16%)
Jun 19, 2017 143.75 144.23 142.12 143.07 796,499 -0.03(-0.02%)
Jun 16, 2017 141.35 143.13 140.52 143.10 1,275,156 +2.17(+1.54%)
Jun 15, 2017 138.14 140.99 137.85 140.93 1,009,520 +1.52(+1.09%)
Jun 14, 2017 140.31 140.55 138.42 139.41 759,970 -1.00(-0.71%)
Jun 13, 2017 140.73 141.58 140.08 140.41 713,465 -0.25(-0.18%)
Jun 12, 2017 141.29 141.91 140.14 140.66 1,022,971 -0.72(-0.51%)
Jun 09, 2017 140.15 142.13 140.15 141.39 809,391 +1.81(+1.30%)
Jun 08, 2017 139.94 137.19 139.57 754,495 +2.21(+1.61%)
Jun 07, 2017 139.34 139.44 136.32 137.37 1,271,971 -1.94(-1.39%)
Jun 06, 2017 140.96 141.39 139.29 139.30 1,042,401 -2.11(-1.49%)
Jun 05, 2017 141.46 142.16 140.94 141.41 714,232 -0.20(-0.14%)
Jun 02, 2017 140.40 142.95 140.05 141.62 1,078,957 +1.15(+0.82%)
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.