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

Rockwell Automation (NY: ROK )

260.99 -0.07 (-0.03%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Aug 30, 2024 268.43 272.32 265.69 272.03 962,047 +5.51(+2.07%)
Aug 29, 2024 264.03 269.26 262.28 266.52 548,195 +4.59(+1.75%)
Aug 28, 2024 263.82 263.92 260.14 261.93 586,247 -1.39(-0.53%)
Aug 27, 2024 267.25 267.25 262.76 263.32 518,139 -4.78(-1.78%)
Aug 26, 2024 272.17 273.64 267.14 268.10 377,683 -2.88(-1.06%)
Aug 23, 2024 264.75 271.44 263.91 270.98 512,922 +7.95(+3.02%)
Aug 22, 2024 266.58 267.11 262.16 263.03 489,412 -2.52(-0.95%)
Aug 21, 2024 267.00 267.96 262.62 265.55 849,787 +0.14(+0.05%)
Aug 20, 2024 264.65 267.34 263.97 265.41 449,927 +0.21(+0.08%)
Aug 19, 2024 263.45 266.55 262.28 265.20 380,658 +2.51(+0.96%)
Aug 16, 2024 263.49 267.31 260.60 262.69 547,395 -1.13(-0.43%)
Aug 15, 2024 265.50 268.03 263.10 263.82 597,858 +2.65(+1.01%)
Aug 14, 2024 261.00 262.81 258.87 261.17 860,085 +0.92(+0.35%)
Aug 13, 2024 255.51 261.00 253.13 260.25 940,169 +7.24(+2.86%)
Aug 12, 2024 256.10 258.44 251.62 253.01 544,312 -3.89(-1.51%)
Aug 09, 2024 256.95 259.85 254.12 256.90 628,414 -0.99(-0.38%)
Aug 08, 2024 247.63 259.82 247.21 257.88 883,476 +9.93(+4.01%)
Aug 07, 2024 253.75 263.96 244.87 247.95 1,562,017 -1.60(-0.64%)
Aug 06, 2024 248.44 253.48 245.85 249.56 800,823 +2.49(+1.01%)
Aug 05, 2024 241.85 251.03 241.63 247.07 891,540 -5.17(-2.05%)
Aug 02, 2024 258.00 258.73 249.24 252.24 836,363 -11.10(-4.21%)
Aug 01, 2024 273.43 275.56 258.67 263.34 1,052,118 -13.96(-5.03%)
Jul 31, 2024 277.55 280.83 275.00 277.30 524,743 +3.20(+1.17%)
Jul 30, 2024 272.83 275.31 270.08 274.10 529,811 +3.20(+1.18%)
Jul 29, 2024 275.16 276.65 268.71 270.89 581,683 -4.81(-1.74%)
Jul 26, 2024 273.67 277.28 272.16 275.70 692,583 +6.01(+2.23%)
Jul 25, 2024 262.08 273.67 258.74 269.69 1,228,744 +7.89(+3.01%)
Jul 24, 2024 268.79 271.55 261.39 261.80 702,024 -9.04(-3.34%)
Jul 23, 2024 274.01 276.01 270.19 270.83 490,441 -3.56(-1.30%)
Jul 22, 2024 270.97 274.67 267.41 274.39 560,981 +5.94(+2.21%)
Jul 19, 2024 272.76 274.20 266.26 268.45 777,445 -2.69(-0.99%)
Jul 18, 2024 278.67 283.71 270.36 271.14 1,067,118 -15.32(-5.35%)
Jul 17, 2024 290.27 292.38 284.89 286.47 758,850 -6.48(-2.21%)
Jul 16, 2024 285.24 293.22 285.24 292.94 986,538 +9.13(+3.22%)
Jul 15, 2024 283.62 289.59 282.80 283.82 912,737 +1.84(+0.65%)
Jul 12, 2024 275.65 283.93 273.40 281.98 1,106,346 +9.08(+3.33%)
Jul 11, 2024 266.34 273.60 264.26 272.90 714,621 +9.11(+3.45%)
Jul 10, 2024 258.69 264.24 256.77 263.80 520,909 +3.82(+1.47%)
Jul 09, 2024 263.58 264.90 258.82 259.98 506,910 -3.85(-1.46%)
Jul 08, 2024 262.00 265.51 261.73 263.83 348,621 +1.04(+0.39%)
Jul 05, 2024 264.39 264.50 260.42 262.79 493,313 -2.26(-0.85%)
Jul 03, 2024 265.03 267.76 263.60 265.05 407,239 +1.43(+0.54%)
Jul 02, 2024 264.22 266.42 262.35 263.62 680,252 -0.62(-0.23%)
Jul 01, 2024 273.49 273.70 263.38 264.23 959,257 -9.71(-3.55%)
Jun 28, 2024 266.69 275.91 266.04 273.95 4,346,926 +7.58(+2.85%)
Jun 27, 2024 266.20 266.86 263.56 266.36 847,006 +0.67(+0.25%)
Jun 26, 2024 261.71 266.29 259.53 265.70 1,053,159 +1.11(+0.42%)
Jun 25, 2024 265.71 271.61 264.00 264.58 1,501,887 +0.00(+0.00%)
Jun 24, 2024 258.74 266.12 257.38 264.58 1,031,715 +7.32(+2.84%)
Jun 21, 2024 259.08 259.37 254.56 257.27 2,082,113 -1.99(-0.77%)
Jun 20, 2024 258.60 261.28 255.78 259.26 1,141,534 +0.21(+0.08%)
Jun 18, 2024 256.90 260.73 256.75 259.05 704,460 +1.79(+0.70%)
Jun 17, 2024 253.38 259.13 252.77 257.26 958,769 +4.10(+1.62%)
Jun 14, 2024 255.78 257.75 247.79 253.16 744,665 -6.30(-2.43%)
Jun 13, 2024 259.33 260.07 256.01 259.46 518,509 -1.43(-0.55%)
Jun 12, 2024 258.66 263.33 257.63 260.89 672,375 +7.04(+2.77%)
Jun 11, 2024 252.55 254.23 250.09 253.85 482,322 -0.14(-0.05%)
Jun 10, 2024 253.87 255.14 252.94 253.99 538,106 -0.68(-0.27%)
Jun 07, 2024 253.00 256.11 251.22 254.67 434,867 +0.65(+0.25%)
Jun 06, 2024 258.04 258.04 251.97 254.02 482,715 -4.26(-1.65%)
Jun 05, 2024 255.61 258.32 253.88 258.28 572,475 +4.53(+1.78%)
Jun 04, 2024 254.33 256.77 250.06 253.75 713,255 -2.96(-1.15%)
Jun 03, 2024 266.80 266.80 253.35 256.71 1,155,177 +0.43(+0.17%)
May 31, 2024 256.19 258.31 254.04 256.28 1,706,348 +0.35(+0.14%)
May 30, 2024 253.88 256.11 253.57 255.94 986,966 +1.89(+0.74%)
May 29, 2024 254.18 256.23 253.22 254.04 901,302 -3.30(-1.28%)
May 28, 2024 262.72 262.72 256.44 257.35 995,593 -5.55(-2.11%)
May 24, 2024 262.33 264.81 261.62 262.90 595,616 +2.13(+0.82%)
May 23, 2024 270.06 271.47 260.56 260.77 881,713 -8.73(-3.24%)
May 22, 2024 269.47 276.85 267.94 269.50 916,767 +0.45(+0.17%)
May 21, 2024 268.45 271.41 267.77 269.05 701,646 -0.86(-0.32%)
May 20, 2024 268.67 271.25 267.11 269.91 665,019 +1.45(+0.54%)
May 17, 2024 272.55 273.24 267.08 268.45 519,081 -1.34(-0.50%)
May 16, 2024 271.95 272.07 268.00 269.80 685,806 -4.10(-1.50%)
May 15, 2024 272.47 275.07 271.23 273.90 814,848 +4.37(+1.62%)
May 14, 2024 268.20 272.92 268.20 269.53 732,125 +1.91(+0.71%)
May 13, 2024 273.34 273.67 266.69 267.62 1,155,870 -4.65(-1.71%)
May 10, 2024 271.17 272.73 268.03 272.26 1,151,902 +4.32(+1.61%)
May 09, 2024 269.57 270.50 266.21 267.95 1,529,543 -3.06(-1.13%)
May 08, 2024 267.89 271.39 263.64 271.01 1,368,283 +1.54(+0.57%)
May 07, 2024 267.45 279.85 261.02 269.47 2,406,114 -5.30(-1.93%)
May 06, 2024 275.74 276.08 272.95 274.77 1,005,025 +3.31(+1.22%)
May 03, 2024 271.30 275.09 270.17 271.46 1,005,524 +3.97(+1.48%)
May 02, 2024 269.92 270.74 265.17 267.49 828,808 +0.29(+0.11%)
May 01, 2024 267.69 271.14 264.48 267.20 863,086 -1.20(-0.45%)
Apr 30, 2024 275.55 276.68 268.15 268.40 655,937 -8.93(-3.22%)
Apr 29, 2024 277.58 279.83 275.48 277.33 541,371 -0.15(-0.05%)
Apr 26, 2024 273.38 279.88 270.92 277.48 632,112 +3.14(+1.14%)
Apr 25, 2024 270.26 276.13 268.91 274.33 928,713 +1.38(+0.50%)
Apr 24, 2024 275.23 276.74 272.11 272.96 606,218 -0.76(-0.28%)
Apr 23, 2024 271.02 276.20 269.90 273.72 670,041 +2.83(+1.05%)
Apr 22, 2024 268.35 272.88 267.73 270.89 896,678 +3.48(+1.30%)
Apr 19, 2024 271.81 272.69 266.93 267.41 1,208,047 -3.51(-1.29%)
Apr 18, 2024 278.28 278.79 270.56 270.92 1,135,724 -5.10(-1.85%)
Apr 17, 2024 279.63 280.48 273.31 276.02 825,655 -2.71(-0.97%)
Apr 16, 2024 281.75 282.15 273.36 278.73 1,105,102 -4.47(-1.58%)
Apr 15, 2024 286.09 287.93 281.45 283.20 1,404,852 +1.07(+0.38%)
Apr 12, 2024 281.85 285.23 280.08 282.13 1,133,592 -3.67(-1.28%)
Apr 11, 2024 279.38 286.19 278.90 285.80 924,515 +6.40(+2.29%)
Apr 10, 2024 279.44 279.81 274.33 279.40 823,760 -4.73(-1.66%)
Apr 09, 2024 280.18 285.45 279.52 284.12 875,527 +4.74(+1.69%)
Apr 08, 2024 277.88 280.54 275.81 279.39 689,667 +2.78(+1.01%)
Apr 05, 2024 275.85 277.67 273.32 276.60 603,165 +2.88(+1.05%)
Apr 04, 2024 278.35 281.45 272.51 273.72 943,684 -3.52(-1.27%)
Apr 03, 2024 276.09 281.07 276.09 277.24 1,072,628 -0.35(-0.12%)
Apr 02, 2024 280.33 281.09 275.58 277.58 951,399 -3.11(-1.11%)
Apr 01, 2024 288.38 288.44 280.56 280.69 687,112 -7.88(-2.73%)
Mar 28, 2024 288.25 289.12 289.08 288.58 611,475 +0.12(+0.04%)
Mar 27, 2024 283.25 289.01 281.88 288.46 670,484 +6.70(+2.38%)
Mar 26, 2024 281.87 284.58 280.93 281.76 626,802 +1.97(+0.70%)
Mar 25, 2024 281.13 282.73 279.45 279.79 675,135 -3.88(-1.37%)
Mar 22, 2024 287.32 288.82 281.45 283.68 1,160,816 -3.68(-1.28%)
Mar 21, 2024 280.94 289.36 279.06 287.35 1,216,093 +8.23(+2.95%)
Mar 20, 2024 276.20 282.96 261.20 279.12 2,030,849 +3.56(+1.29%)
Mar 19, 2024 269.93 276.15 266.53 275.56 1,340,753 +0.02(+0.01%)
Mar 18, 2024 277.59 281.19 275.38 275.54 572,546 -2.68(-0.96%)
Mar 15, 2024 275.48 278.30 275.12 278.23 1,386,075 +0.87(+0.31%)
Mar 14, 2024 283.14 285.77 274.57 277.36 979,518 -4.34(-1.54%)
Mar 13, 2024 279.23 285.05 278.60 281.69 833,586 +0.50(+0.18%)
Mar 12, 2024 282.19 283.06 277.16 281.20 984,121 -0.90(-0.32%)
Mar 11, 2024 288.41 290.53 280.43 282.10 1,272,222 -9.71(-3.33%)
Mar 08, 2024 293.69 295.81 289.40 291.81 646,411 +0.45(+0.15%)
Mar 07, 2024 291.41 293.65 287.90 291.36 562,210 +2.93(+1.02%)
Mar 06, 2024 284.96 289.40 284.05 288.43 786,533 +3.47(+1.22%)
Mar 05, 2024 284.63 285.89 281.71 284.96 673,357 -0.49(-0.17%)
Mar 04, 2024 287.08 287.42 281.80 285.45 1,511,869 -0.87(-0.30%)
Mar 01, 2024 282.31 286.90 282.31 286.32 889,237 +3.93(+1.39%)
Feb 29, 2024 284.88 285.04 280.08 282.39 1,166,349 -1.32(-0.46%)
Feb 28, 2024 277.36 283.93 277.36 283.71 1,239,062 +5.39(+1.94%)
Feb 27, 2024 277.06 279.00 276.14 278.32 793,309 +3.13(+1.14%)
Feb 26, 2024 276.96 278.84 273.92 275.19 772,814 -2.68(-0.96%)
Feb 23, 2024 276.22 280.37 276.22 277.86 799,574 +1.87(+0.68%)
Feb 22, 2024 275.44 277.72 273.70 275.99 1,064,895 +3.95(+1.45%)
Feb 21, 2024 268.35 272.37 266.06 272.04 979,275 +1.99(+0.74%)
Feb 20, 2024 273.70 283.20 269.30 270.05 1,850,841 -7.03(-2.54%)
Feb 16, 2024 277.28 281.23 276.96 277.08 1,163,824 -0.41(-0.15%)
Feb 15, 2024 276.64 279.85 275.32 277.49 1,588,503 +1.43(+0.52%)
Feb 14, 2024 275.35 276.52 272.75 276.06 1,053,681 +1.53(+0.56%)
Feb 13, 2024 273.48 276.12 269.78 274.53 1,471,582 -2.28(-0.82%)
Feb 12, 2024 279.58 282.64 275.92 276.81 1,348,006 -2.77(-0.99%)
Feb 09, 2024 275.14 280.64 274.82 279.58 1,524,953 +4.72(+1.72%)
Feb 08, 2024 266.75 275.90 266.48 274.85 2,057,492 +9.56(+3.60%)
Feb 07, 2024 257.87 266.44 257.77 265.30 1,892,540 +8.91(+3.48%)
Feb 06, 2024 263.65 263.65 256.25 256.38 1,790,610 -6.25(-2.38%)
Feb 05, 2024 262.22 265.52 259.84 262.63 1,252,116 -1.67(-0.63%)
Feb 02, 2024 258.13 267.19 256.00 264.30 1,734,217 +4.93(+1.90%)
Feb 01, 2024 254.48 261.64 254.01 259.37 2,108,669 +9.60(+3.84%)
Jan 31, 2024 260.25 268.94 248.62 249.77 6,556,116 -53.19(-17.56%)
Jan 30, 2024 298.83 303.45 297.24 302.97 770,191 +2.56(+0.85%)
Jan 29, 2024 297.52 300.62 296.45 300.40 542,114 +1.60(+0.53%)
Jan 26, 2024 301.53 302.07 298.26 298.81 390,946 -1.22(-0.41%)
Jan 25, 2024 299.09 302.73 299.03 300.03 554,698 +3.84(+1.30%)
Jan 24, 2024 303.05 303.05 296.16 296.19 551,267 -3.87(-1.29%)
Jan 23, 2024 302.55 303.07 299.37 300.06 433,503 -1.35(-0.45%)
Jan 22, 2024 299.96 302.68 299.87 301.41 570,585 +2.16(+0.72%)
Jan 19, 2024 297.22 300.78 294.25 299.25 613,044 +3.25(+1.10%)
Jan 18, 2024 292.39 296.29 292.39 296.00 536,576 +4.70(+1.61%)
Jan 17, 2024 291.28 292.44 289.46 291.29 583,098 -2.96(-1.01%)
Jan 16, 2024 298.75 298.05 293.49 294.25 571,257 -6.12(-2.04%)
Jan 12, 2024 303.10 303.39 298.11 300.37 461,569 -0.50(-0.17%)
Jan 11, 2024 298.76 301.39 295.62 300.88 713,226 +2.99(+1.00%)
Jan 10, 2024 298.61 300.09 297.00 297.89 698,923 -0.89(-0.30%)
Jan 09, 2024 299.83 301.53 298.18 298.78 586,610 -3.05(-1.01%)
Jan 08, 2024 301.00 302.57 298.96 301.82 557,145 +1.00(+0.33%)
Jan 05, 2024 297.94 301.81 296.79 300.83 644,126 +0.38(+0.12%)
Jan 04, 2024 299.57 303.44 299.27 300.45 764,565 +0.80(+0.27%)
Jan 03, 2024 303.24 304.39 298.87 299.65 835,247 -2.49(-0.82%)
Jan 02, 2024 303.03 305.71 300.76 302.14 420,864 -4.04(-1.32%)
Dec 29, 2023 305.95 308.22 303.95 306.18 330,708 -0.14(-0.05%)
Dec 28, 2023 305.49 306.98 304.65 306.32 336,609 -0.59(-0.19%)
Dec 27, 2023 307.35 308.43 306.01 306.91 315,024 +0.18(+0.06%)
Dec 26, 2023 304.84 307.48 304.49 306.74 413,312 +3.22(+1.06%)
Dec 22, 2023 305.08 306.39 301.87 303.52 315,927 +1.02(+0.34%)
Dec 21, 2023 302.00 302.99 299.54 302.50 508,108 +3.15(+1.05%)
Dec 20, 2023 305.23 306.58 299.23 299.36 476,912 -6.82(-2.23%)
Dec 19, 2023 306.28 308.05 305.22 306.18 638,347 +5.11(+1.70%)
Dec 18, 2023 300.52 302.58 297.61 301.07 543,615 +0.92(+0.31%)
Dec 15, 2023 301.93 305.50 299.60 300.16 1,734,163 -2.45(-0.81%)
Dec 14, 2023 290.92 302.94 288.72 302.60 1,661,445 +15.66(+5.46%)
Dec 13, 2023 280.37 287.23 278.88 286.94 993,266 +7.18(+2.57%)
Dec 12, 2023 276.82 281.56 275.61 279.76 850,069 +3.85(+1.39%)
Dec 11, 2023 275.44 280.33 274.76 275.92 746,700 +1.24(+0.45%)
Dec 08, 2023 273.77 276.72 272.86 274.68 751,421 +0.63(+0.23%)
Dec 07, 2023 275.38 275.52 272.46 274.04 498,479 -0.22(-0.08%)
Dec 06, 2023 272.91 277.60 272.61 274.26 949,487 +3.07(+1.13%)
Dec 05, 2023 274.15 275.44 270.51 271.19 623,506 -4.44(-1.61%)
Dec 04, 2023 274.45 279.24 274.12 275.63 976,749 -1.94(-0.70%)
Dec 01, 2023 271.87 277.60 271.76 277.57 1,102,052 +5.95(+2.19%)
Nov 30, 2023 268.68 271.96 266.89 271.63 1,922,901 +4.81(+1.80%)
Nov 29, 2023 268.73 269.19 265.18 266.81 900,929 +1.29(+0.49%)
Nov 28, 2023 266.87 267.56 264.65 265.52 1,124,794 -1.78(-0.67%)
Nov 27, 2023 268.77 270.70 266.60 267.31 1,069,482 -1.91(-0.71%)
Nov 24, 2023 268.53 270.30 268.26 269.22 319,893 +0.20(+0.07%)
Nov 22, 2023 266.26 271.04 265.82 269.02 1,048,741 +3.36(+1.27%)
Nov 21, 2023 266.26 267.52 265.53 265.66 1,106,267 -1.71(-0.64%)
Nov 20, 2023 267.17 269.01 266.16 267.37 1,310,306 -4.08(-1.50%)
Nov 17, 2023 271.19 271.69 268.56 271.45 662,295 +2.45(+0.91%)
Nov 16, 2023 267.49 273.58 266.43 269.00 978,304 +2.57(+0.97%)
Nov 15, 2023 265.24 270.05 264.41 266.43 1,054,978 +2.58(+0.98%)
Nov 14, 2023 263.80 266.94 262.49 263.85 997,175 +6.10(+2.37%)
Nov 13, 2023 254.07 259.59 253.89 257.74 1,001,573 +2.89(+1.13%)
Nov 10, 2023 253.39 255.69 250.56 254.85 1,141,350 +2.53(+1.00%)
Nov 09, 2023 254.23 254.59 250.58 252.32 1,020,097 -0.01(-0.00%)
Nov 08, 2023 253.16 257.00 251.05 252.33 1,079,203 +0.10(+0.04%)
Nov 07, 2023 252.83 255.21 251.48 252.23 1,409,423 -1.45(-0.57%)
Nov 06, 2023 258.79 259.38 251.73 253.68 1,218,393 -5.10(-1.97%)
Nov 03, 2023 256.97 260.49 254.90 258.79 1,488,568 +5.00(+1.97%)
Nov 02, 2023 250.84 256.58 247.49 253.78 2,291,758 -8.22(-3.14%)
Nov 01, 2023 259.29 262.17 253.18 262.00 1,405,284 +4.09(+1.59%)
Oct 31, 2023 257.80 260.16 256.75 257.91 828,127 -0.64(-0.25%)
Oct 30, 2023 259.99 259.99 256.16 258.55 784,157 +1.43(+0.56%)
Oct 27, 2023 259.21 259.24 255.75 257.12 722,560 -0.59(-0.23%)
Oct 26, 2023 259.93 263.06 257.63 257.71 773,084 -0.71(-0.27%)
Oct 25, 2023 260.06 261.54 256.30 258.41 659,091 -2.49(-0.96%)
Oct 24, 2023 264.50 265.33 259.20 260.90 531,887 -0.97(-0.37%)
Oct 23, 2023 261.85 264.61 260.15 261.88 749,371 +0.78(+0.30%)
Oct 20, 2023 266.27 267.03 260.27 261.10 1,141,660 -5.36(-2.01%)
Oct 19, 2023 271.51 272.74 265.01 266.46 989,441 -3.98(-1.47%)
Oct 18, 2023 278.71 279.98 270.40 270.44 1,505,002 -14.70(-5.16%)
Oct 17, 2023 284.36 289.87 282.91 285.13 650,208 -1.21(-0.42%)
Oct 16, 2023 286.47 288.38 283.47 286.34 525,660 +3.39(+1.20%)
Oct 13, 2023 292.95 295.29 279.42 282.95 1,308,699 -11.49(-3.90%)
Oct 12, 2023 295.24 297.47 291.28 294.44 760,574 +0.11(+0.04%)
Oct 11, 2023 286.77 294.67 286.77 294.33 693,519 +8.07(+2.82%)
Oct 10, 2023 285.69 290.40 284.70 286.26 532,155 +1.21(+0.42%)
Oct 09, 2023 282.99 286.14 280.25 285.06 446,233 +0.16(+0.06%)
Oct 06, 2023 279.26 287.51 276.89 284.90 567,009 +4.07(+1.45%)
Oct 05, 2023 281.81 284.60 276.83 280.83 834,985 -2.59(-0.91%)
Oct 04, 2023 279.22 284.45 277.52 283.42 860,792 +4.40(+1.58%)
Oct 03, 2023 277.43 280.23 276.46 279.02 863,445 +0.36(+0.13%)
Oct 02, 2023 280.38 283.84 276.87 278.66 643,153 -1.88(-0.67%)
Sep 29, 2023 285.41 286.28 279.74 280.54 607,290 -0.53(-0.19%)
Sep 28, 2023 278.85 283.95 278.07 281.07 510,563 +1.58(+0.57%)
Sep 27, 2023 276.82 282.12 276.23 279.49 831,908 +5.64(+2.06%)
Sep 26, 2023 275.78 277.95 273.51 273.85 503,094 -5.27(-1.89%)
Sep 25, 2023 275.01 279.87 278.00 279.12 444,076 +3.00(+1.09%)
Sep 22, 2023 273.98 278.24 273.89 276.12 741,751 +2.38(+0.87%)
Sep 21, 2023 278.40 278.61 272.96 273.74 960,844 -6.11(-2.18%)
Sep 20, 2023 284.76 286.93 279.38 279.86 466,821 -2.54(-0.90%)
Sep 19, 2023 283.31 283.83 278.53 282.40 679,462 -0.95(-0.34%)
Sep 18, 2023 279.72 286.66 279.69 283.35 900,893 +3.46(+1.24%)
Sep 15, 2023 279.84 283.67 278.78 279.88 1,112,632 -1.85(-0.65%)
Sep 14, 2023 283.39 284.56 278.74 281.73 859,375 +1.58(+0.56%)
Sep 13, 2023 282.24 284.17 279.16 280.15 991,683 -3.54(-1.25%)
Sep 12, 2023 286.57 290.09 283.41 283.69 949,046 -4.72(-1.64%)
Sep 11, 2023 292.32 294.39 287.17 288.41 1,075,933 -2.91(-1.00%)
Sep 08, 2023 297.59 298.79 291.24 291.33 882,585 -7.44(-2.49%)
Sep 07, 2023 301.25 303.03 298.62 298.77 938,537 -5.93(-1.95%)
Sep 06, 2023 301.55 305.95 301.29 304.69 421,126 +3.22(+1.07%)
Sep 05, 2023 308.07 308.07 300.40 301.48 759,322 -6.72(-2.18%)
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.