NYSE - Nasdaq Real Time Price • USD
Emerson Electric Co. (EMR)
As of 1:30 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 108.45 | 109.45 | 107.80 | 109.28 | 109.28 | 632,633 |
Apr 24, 2024 | 110.44 | 110.50 | 108.65 | 109.62 | 109.62 | 1,876,700 |
Apr 23, 2024 | 109.10 | 110.44 | 108.70 | 109.77 | 109.77 | 2,081,900 |
Apr 22, 2024 | 108.83 | 109.67 | 108.11 | 108.63 | 108.63 | 2,448,900 |
Apr 19, 2024 | 109.58 | 110.12 | 108.36 | 108.58 | 108.58 | 2,107,900 |
Apr 18, 2024 | 110.83 | 110.83 | 108.94 | 109.31 | 109.31 | 1,677,900 |
Apr 17, 2024 | 112.05 | 112.33 | 109.60 | 109.81 | 109.81 | 2,317,300 |
Apr 16, 2024 | 111.87 | 112.02 | 110.50 | 111.49 | 111.49 | 2,326,200 |
Apr 15, 2024 | 114.26 | 114.37 | 111.44 | 111.76 | 111.76 | 1,708,500 |
Apr 12, 2024 | 112.75 | 113.42 | 111.82 | 112.65 | 112.65 | 1,981,100 |
Apr 11, 2024 | 114.03 | 114.21 | 112.96 | 113.52 | 113.52 | 1,673,000 |
Apr 10, 2024 | 112.65 | 114.24 | 112.52 | 114.08 | 114.08 | 2,012,900 |
Apr 9, 2024 | 115.00 | 115.26 | 113.10 | 114.25 | 114.25 | 1,877,500 |
Apr 8, 2024 | 114.71 | 114.97 | 113.98 | 114.67 | 114.67 | 1,775,600 |
Apr 5, 2024 | 113.61 | 114.77 | 113.30 | 114.54 | 114.54 | 1,693,800 |
Apr 4, 2024 | 114.45 | 114.94 | 112.64 | 113.04 | 113.04 | 1,888,400 |
Apr 3, 2024 | 113.44 | 114.19 | 113.08 | 113.54 | 113.54 | 1,981,800 |
Apr 2, 2024 | 113.32 | 113.57 | 112.29 | 113.27 | 113.27 | 1,964,400 |
Apr 1, 2024 | 113.27 | 114.11 | 113.18 | 113.54 | 113.54 | 2,057,200 |
Mar 28, 2024 | 113.69 | 113.89 | 113.04 | 113.42 | 113.42 | 2,322,600 |
Mar 27, 2024 | 112.00 | 113.46 | 111.65 | 113.45 | 113.45 | 1,937,300 |
Mar 26, 2024 | 111.62 | 112.08 | 111.31 | 111.95 | 111.95 | 1,812,800 |
Mar 25, 2024 | 112.33 | 112.70 | 111.64 | 111.73 | 111.73 | 1,435,900 |
Mar 22, 2024 | 112.57 | 112.86 | 111.98 | 112.45 | 112.45 | 1,479,300 |
Mar 21, 2024 | 112.48 | 113.35 | 112.02 | 112.60 | 112.60 | 2,410,900 |
Mar 20, 2024 | 111.16 | 112.20 | 110.23 | 112.02 | 112.02 | 2,195,300 |
Mar 19, 2024 | 110.67 | 111.73 | 110.19 | 111.29 | 111.29 | 2,544,000 |
Mar 18, 2024 | 111.17 | 112.08 | 110.96 | 111.06 | 111.06 | 3,071,500 |
Mar 15, 2024 | 109.69 | 111.07 | 109.59 | 110.59 | 110.59 | 6,537,600 |
Mar 14, 2024 | 110.64 | 111.00 | 109.69 | 110.41 | 110.41 | 2,883,300 |
Mar 13, 2024 | 110.71 | 111.13 | 109.89 | 110.35 | 110.35 | 1,801,900 |
Mar 12, 2024 | 109.73 | 110.69 | 109.26 | 110.60 | 110.60 | 1,755,400 |
Mar 11, 2024 | 109.63 | 109.77 | 108.48 | 109.65 | 109.65 | 1,892,200 |
Mar 8, 2024 | 110.69 | 111.20 | 109.98 | 110.15 | 110.15 | 1,655,800 |
Mar 7, 2024 | 110.30 | 111.05 | 110.01 | 110.28 | 110.28 | 2,033,800 |
Mar 6, 2024 | 110.00 | 110.64 | 109.54 | 109.80 | 109.80 | 2,561,600 |
Mar 5, 2024 | 109.07 | 109.67 | 108.92 | 109.02 | 109.02 | 3,465,000 |
Mar 4, 2024 | 108.18 | 109.83 | 108.09 | 109.51 | 109.51 | 3,703,200 |
Mar 1, 2024 | 108.49 | 109.18 | 107.59 | 108.14 | 108.14 | 3,307,300 |
Feb 29, 2024 | 105.99 | 107.58 | 105.52 | 106.85 | 106.85 | 5,067,700 |
Feb 28, 2024 | 106.20 | 106.23 | 105.25 | 105.56 | 105.56 | 2,190,000 |
Feb 27, 2024 | 106.79 | 106.79 | 105.37 | 106.13 | 106.13 | 2,235,600 |
Feb 26, 2024 | 105.77 | 106.53 | 105.38 | 106.19 | 106.19 | 2,393,700 |
Feb 23, 2024 | 105.87 | 106.16 | 105.58 | 105.91 | 105.91 | 1,819,800 |
Feb 22, 2024 | 105.72 | 106.17 | 105.21 | 105.29 | 105.29 | 2,362,600 |
Feb 21, 2024 | 104.56 | 105.41 | 103.86 | 104.96 | 104.96 | 2,138,700 |
Feb 20, 2024 | 106.00 | 106.09 | 104.50 | 104.80 | 104.80 | 2,517,500 |
Feb 16, 2024 | 105.72 | 107.08 | 105.49 | 106.15 | 106.15 | 3,167,400 |
Feb 15, 2024 | 0.53 Dividend | |||||
Feb 15, 2024 | 106.07 | 106.59 | 105.45 | 105.71 | 105.71 | 3,104,800 |
Feb 14, 2024 | 105.66 | 106.60 | 105.29 | 106.24 | 105.71 | 5,078,100 |
Feb 13, 2024 | 103.41 | 104.73 | 102.63 | 104.68 | 104.16 | 5,069,100 |
Feb 12, 2024 | 103.18 | 104.45 | 102.90 | 104.28 | 103.76 | 3,904,300 |
Feb 9, 2024 | 102.46 | 103.32 | 102.04 | 103.20 | 102.69 | 3,497,200 |
Feb 8, 2024 | 104.63 | 105.25 | 102.02 | 102.38 | 101.87 | 5,305,900 |
Feb 7, 2024 | 101.88 | 105.71 | 100.30 | 104.09 | 103.58 | 9,072,200 |
Feb 6, 2024 | 93.74 | 94.38 | 93.03 | 94.26 | 93.79 | 2,776,000 |
Feb 5, 2024 | 93.29 | 93.48 | 92.16 | 93.40 | 92.94 | 2,412,800 |
Feb 2, 2024 | 93.26 | 94.49 | 92.75 | 93.98 | 93.52 | 2,128,600 |
Feb 1, 2024 | 92.66 | 93.90 | 92.44 | 93.76 | 93.30 | 2,724,600 |
Jan 31, 2024 | 94.61 | 94.71 | 91.65 | 91.73 | 91.28 | 4,273,000 |
Jan 30, 2024 | 94.34 | 95.03 | 93.74 | 94.75 | 94.28 | 2,896,500 |
Jan 29, 2024 | 94.71 | 95.14 | 93.70 | 95.01 | 94.54 | 2,856,400 |
Jan 26, 2024 | 96.48 | 96.48 | 94.71 | 95.06 | 94.59 | 2,344,500 |
Jan 25, 2024 | 95.23 | 96.28 | 94.51 | 96.24 | 95.76 | 2,344,500 |
Jan 24, 2024 | 96.74 | 96.74 | 94.31 | 94.39 | 93.92 | 2,467,300 |
Jan 23, 2024 | 96.55 | 96.60 | 95.10 | 95.78 | 95.31 | 1,768,200 |
Jan 22, 2024 | 95.10 | 96.37 | 95.10 | 96.14 | 95.66 | 2,862,900 |
Jan 19, 2024 | 93.52 | 95.00 | 93.08 | 94.91 | 94.44 | 5,133,600 |
Jan 18, 2024 | 92.91 | 93.81 | 92.60 | 93.68 | 93.22 | 2,426,300 |
Jan 17, 2024 | 92.28 | 92.90 | 91.99 | 92.42 | 91.96 | 2,894,200 |
Jan 16, 2024 | 94.36 | 94.38 | 92.97 | 93.26 | 92.80 | 2,401,700 |
Jan 12, 2024 | 95.44 | 95.63 | 94.48 | 94.87 | 94.40 | 1,572,100 |
Jan 11, 2024 | 95.01 | 95.11 | 93.67 | 94.80 | 94.33 | 2,066,900 |
Jan 10, 2024 | 94.55 | 95.02 | 94.32 | 94.77 | 94.30 | 1,665,200 |
Jan 9, 2024 | 95.32 | 95.62 | 94.41 | 94.62 | 94.15 | 2,378,500 |
Jan 8, 2024 | 95.08 | 95.82 | 94.49 | 95.77 | 95.30 | 2,045,500 |
Jan 5, 2024 | 95.03 | 95.59 | 94.76 | 95.47 | 95.00 | 1,638,300 |
Jan 4, 2024 | 95.01 | 95.95 | 94.69 | 95.10 | 94.63 | 2,221,200 |
Jan 3, 2024 | 95.20 | 95.39 | 94.25 | 94.68 | 94.21 | 2,199,000 |
Jan 2, 2024 | 96.52 | 96.92 | 95.38 | 95.88 | 95.41 | 2,159,900 |
Dec 29, 2023 | 96.93 | 97.58 | 96.90 | 97.33 | 96.85 | 1,448,100 |
Dec 28, 2023 | 97.67 | 97.75 | 96.91 | 97.09 | 96.61 | 1,527,700 |
Dec 27, 2023 | 97.55 | 98.09 | 97.30 | 97.60 | 97.12 | 1,844,400 |
Dec 26, 2023 | 96.78 | 97.69 | 96.67 | 97.52 | 97.04 | 1,536,400 |
Dec 22, 2023 | 95.95 | 96.94 | 95.75 | 96.44 | 95.96 | 1,634,000 |
Dec 21, 2023 | 95.18 | 95.91 | 95.01 | 95.71 | 95.24 | 2,113,000 |
Dec 20, 2023 | 95.57 | 96.35 | 94.64 | 94.66 | 94.19 | 1,782,600 |
Dec 19, 2023 | 96.20 | 96.51 | 95.56 | 95.74 | 95.27 | 1,856,100 |
Dec 18, 2023 | 95.78 | 96.16 | 95.29 | 96.05 | 95.58 | 1,889,700 |
Dec 15, 2023 | 95.58 | 96.56 | 95.30 | 95.65 | 95.18 | 5,091,600 |
Dec 14, 2023 | 92.98 | 96.67 | 92.94 | 96.54 | 96.06 | 4,417,700 |
Dec 13, 2023 | 91.08 | 92.99 | 90.66 | 92.23 | 91.77 | 4,146,100 |
Dec 12, 2023 | 89.80 | 90.82 | 89.17 | 90.44 | 89.99 | 2,905,700 |
Dec 11, 2023 | 89.60 | 90.54 | 89.46 | 89.72 | 89.28 | 3,068,200 |
Dec 8, 2023 | 88.92 | 89.86 | 88.53 | 89.55 | 89.11 | 2,365,900 |
Dec 7, 2023 | 88.11 | 89.15 | 87.71 | 88.72 | 88.28 | 3,577,200 |
Dec 6, 2023 | 88.41 | 88.70 | 87.59 | 87.70 | 87.27 | 3,336,300 |
Dec 5, 2023 | 88.51 | 88.70 | 87.78 | 88.35 | 87.91 | 3,327,700 |
Dec 4, 2023 | 88.74 | 89.17 | 88.17 | 88.91 | 88.47 | 4,068,900 |
Dec 1, 2023 | 89.26 | 90.31 | 89.05 | 90.12 | 89.67 | 2,650,800 |
Nov 30, 2023 | 88.78 | 89.10 | 87.99 | 88.90 | 88.46 | 4,201,200 |
Nov 29, 2023 | 88.50 | 88.73 | 87.67 | 88.31 | 87.87 | 2,128,400 |
Nov 28, 2023 | 87.75 | 88.71 | 87.55 | 87.90 | 87.47 | 3,418,000 |
Nov 27, 2023 | 88.11 | 88.49 | 87.84 | 87.99 | 87.56 | 2,657,800 |
Nov 24, 2023 | 88.71 | 88.97 | 88.31 | 88.51 | 88.07 | 1,248,100 |
Nov 22, 2023 | 88.55 | 89.14 | 88.02 | 88.84 | 88.40 | 2,778,800 |
Nov 21, 2023 | 88.41 | 88.66 | 87.94 | 88.60 | 88.16 | 2,467,100 |
Nov 20, 2023 | 89.30 | 89.36 | 88.59 | 88.79 | 88.35 | 2,607,000 |
Nov 17, 2023 | 87.95 | 89.42 | 87.73 | 89.27 | 88.83 | 3,494,200 |
Nov 16, 2023 | 0.53 Dividend | |||||
Nov 16, 2023 | 87.74 | 88.24 | 87.17 | 87.50 | 87.07 | 2,719,600 |
Nov 15, 2023 | 88.42 | 89.40 | 88.09 | 88.37 | 87.41 | 3,273,000 |
Nov 14, 2023 | 87.69 | 89.49 | 87.51 | 88.55 | 87.59 | 3,645,800 |
Nov 13, 2023 | 86.54 | 86.92 | 85.91 | 86.60 | 85.66 | 3,123,200 |
Nov 10, 2023 | 85.75 | 86.82 | 85.17 | 86.50 | 85.56 | 2,922,700 |
Nov 9, 2023 | 85.50 | 87.21 | 85.00 | 85.20 | 84.28 | 4,765,100 |
Nov 8, 2023 | 85.49 | 86.18 | 84.61 | 84.75 | 83.83 | 5,833,500 |
Nov 7, 2023 | 83.80 | 85.10 | 83.10 | 84.94 | 84.02 | 9,919,900 |
Nov 6, 2023 | 92.16 | 92.18 | 90.76 | 91.74 | 90.74 | 3,004,000 |
Nov 3, 2023 | 92.09 | 92.70 | 91.97 | 91.97 | 90.97 | 2,686,600 |
Nov 2, 2023 | 89.96 | 91.41 | 89.39 | 91.16 | 90.17 | 4,912,200 |
Nov 1, 2023 | 89.23 | 89.64 | 88.78 | 89.61 | 88.64 | 2,771,600 |
Oct 31, 2023 | 88.35 | 89.07 | 88.05 | 88.97 | 88.00 | 4,904,100 |
Oct 30, 2023 | 88.45 | 88.60 | 87.26 | 88.45 | 87.49 | 2,772,900 |
Oct 27, 2023 | 88.45 | 89.02 | 87.53 | 88.03 | 87.07 | 2,429,300 |
Oct 26, 2023 | 89.10 | 89.37 | 87.94 | 88.60 | 87.64 | 4,452,200 |
Oct 25, 2023 | 90.67 | 90.67 | 88.40 | 88.83 | 87.87 | 3,484,300 |
Oct 24, 2023 | 90.83 | 91.22 | 90.22 | 90.74 | 89.76 | 2,566,000 |
Oct 23, 2023 | 91.53 | 91.93 | 90.00 | 90.16 | 89.18 | 2,790,800 |
Oct 20, 2023 | 92.87 | 93.23 | 91.33 | 91.47 | 90.48 | 5,700,300 |
Oct 19, 2023 | 93.81 | 95.11 | 93.10 | 93.14 | 92.13 | 2,678,600 |
Oct 18, 2023 | 95.20 | 95.20 | 93.64 | 93.70 | 92.68 | 2,503,400 |
Oct 17, 2023 | 96.16 | 96.96 | 95.79 | 95.97 | 94.93 | 2,196,500 |
Oct 16, 2023 | 96.18 | 97.19 | 96.02 | 96.35 | 95.30 | 2,670,700 |
Oct 13, 2023 | 96.39 | 96.80 | 94.49 | 94.76 | 93.73 | 2,136,200 |
Oct 12, 2023 | 97.50 | 97.50 | 95.38 | 96.05 | 95.01 | 1,853,200 |
Oct 11, 2023 | 96.39 | 97.22 | 96.07 | 97.09 | 96.04 | 2,231,300 |
Oct 10, 2023 | 96.00 | 97.23 | 95.76 | 96.37 | 95.32 | 2,688,300 |
Oct 9, 2023 | 95.04 | 95.99 | 94.77 | 95.87 | 94.83 | 2,581,100 |
Oct 6, 2023 | 93.39 | 95.92 | 93.26 | 95.04 | 94.01 | 2,154,700 |
Oct 5, 2023 | 94.30 | 94.67 | 93.34 | 93.59 | 92.57 | 2,758,400 |
Oct 4, 2023 | 94.75 | 95.25 | 93.89 | 94.66 | 93.63 | 3,361,400 |
Oct 3, 2023 | 95.25 | 95.85 | 94.03 | 94.85 | 93.82 | 2,743,200 |
Oct 2, 2023 | 96.36 | 96.88 | 95.05 | 95.71 | 94.67 | 2,600,600 |
Sep 29, 2023 | 97.79 | 97.93 | 96.45 | 96.57 | 95.52 | 2,041,200 |
Sep 28, 2023 | 97.02 | 97.64 | 96.60 | 97.01 | 95.96 | 1,861,400 |
Sep 27, 2023 | 96.43 | 97.25 | 95.57 | 96.86 | 95.81 | 2,323,600 |
Sep 26, 2023 | 97.98 | 97.98 | 95.59 | 95.60 | 94.56 | 2,496,700 |
Sep 25, 2023 | 96.80 | 98.14 | 96.40 | 98.10 | 97.04 | 1,869,200 |
Sep 22, 2023 | 96.52 | 97.64 | 96.33 | 97.10 | 96.05 | 2,448,700 |
Sep 21, 2023 | 97.79 | 97.84 | 96.44 | 96.49 | 95.44 | 2,181,300 |
Sep 20, 2023 | 99.04 | 99.67 | 97.89 | 98.01 | 96.95 | 1,646,300 |
Sep 19, 2023 | 99.99 | 100.01 | 98.14 | 98.82 | 97.75 | 1,891,700 |
Sep 18, 2023 | 98.87 | 100.38 | 98.78 | 99.61 | 98.53 | 2,163,200 |
Sep 15, 2023 | 98.20 | 99.69 | 97.90 | 98.86 | 97.79 | 7,276,400 |
Sep 14, 2023 | 98.40 | 99.06 | 98.04 | 98.60 | 97.53 | 2,637,000 |
Sep 13, 2023 | 99.66 | 99.94 | 97.42 | 97.68 | 96.62 | 2,497,000 |
Sep 12, 2023 | 100.14 | 100.62 | 99.79 | 99.92 | 98.84 | 2,447,900 |
Sep 11, 2023 | 99.01 | 100.56 | 98.91 | 100.12 | 99.03 | 3,921,500 |
Sep 8, 2023 | 99.03 | 99.65 | 98.59 | 98.95 | 97.88 | 1,952,200 |
Sep 7, 2023 | 98.52 | 99.61 | 98.19 | 99.40 | 98.32 | 3,304,200 |
Sep 6, 2023 | 97.73 | 98.95 | 97.51 | 98.67 | 97.60 | 2,406,300 |
Sep 5, 2023 | 98.77 | 99.00 | 97.66 | 97.88 | 96.82 | 2,897,800 |
Sep 1, 2023 | 98.35 | 99.39 | 98.35 | 98.92 | 97.85 | 1,762,300 |
Aug 31, 2023 | 98.54 | 99.15 | 98.01 | 98.25 | 97.18 | 2,604,500 |
Aug 30, 2023 | 98.79 | 99.10 | 97.64 | 98.29 | 97.22 | 3,229,700 |
Aug 29, 2023 | 98.12 | 98.79 | 97.90 | 98.65 | 97.58 | 2,235,300 |
Aug 28, 2023 | 98.39 | 98.82 | 97.94 | 98.12 | 97.06 | 2,228,800 |
Aug 25, 2023 | 96.21 | 98.38 | 96.21 | 97.64 | 96.58 | 4,124,800 |
Aug 24, 2023 | 96.43 | 97.29 | 95.71 | 95.75 | 94.71 | 2,030,500 |
Aug 23, 2023 | 96.19 | 96.92 | 95.81 | 96.63 | 95.58 | 1,975,800 |
Aug 22, 2023 | 96.40 | 97.27 | 95.50 | 96.08 | 95.04 | 2,339,300 |
Aug 21, 2023 | 95.79 | 95.91 | 94.14 | 95.06 | 94.03 | 1,842,900 |
Aug 18, 2023 | 95.05 | 96.26 | 95.00 | 95.79 | 94.75 | 1,978,800 |
Aug 17, 2023 | 96.85 | 97.31 | 95.70 | 95.73 | 94.69 | 2,561,000 |
Aug 16, 2023 | 95.38 | 96.68 | 95.38 | 96.01 | 94.97 | 2,493,900 |
Aug 15, 2023 | 95.37 | 95.80 | 95.25 | 95.47 | 94.43 | 2,026,500 |
Aug 14, 2023 | 95.49 | 95.99 | 95.31 | 95.90 | 94.86 | 2,232,700 |
Aug 11, 2023 | 95.63 | 96.21 | 95.27 | 95.74 | 94.70 | 1,338,800 |
Aug 10, 2023 | 0.52 Dividend | |||||
Aug 10, 2023 | 95.46 | 96.45 | 95.12 | 95.51 | 94.47 | 1,614,600 |
Aug 9, 2023 | 96.74 | 97.40 | 95.97 | 96.04 | 94.48 | 2,246,800 |
Aug 8, 2023 | 96.35 | 96.73 | 95.32 | 96.50 | 94.94 | 2,099,600 |
Aug 7, 2023 | 96.31 | 97.40 | 96.15 | 97.22 | 95.64 | 2,459,400 |
Aug 4, 2023 | 96.77 | 97.69 | 95.42 | 95.55 | 94.00 | 3,560,600 |
Aug 3, 2023 | 96.11 | 97.30 | 95.46 | 95.89 | 94.34 | 4,753,700 |
Aug 2, 2023 | 98.54 | 98.54 | 94.41 | 95.14 | 93.60 | 7,346,300 |
Aug 1, 2023 | 90.75 | 91.86 | 90.41 | 91.63 | 90.14 | 3,125,900 |
Jul 31, 2023 | 91.43 | 91.76 | 90.79 | 91.35 | 89.87 | 3,971,700 |
Jul 28, 2023 | 92.53 | 92.65 | 90.58 | 90.97 | 89.50 | 2,807,600 |
Jul 27, 2023 | 92.64 | 92.94 | 91.57 | 91.84 | 90.35 | 1,869,800 |
Jul 26, 2023 | 91.77 | 92.64 | 91.69 | 92.39 | 90.89 | 1,789,500 |
Jul 25, 2023 | 91.77 | 92.73 | 91.77 | 92.59 | 91.09 | 1,844,900 |
Jul 24, 2023 | 91.60 | 92.57 | 91.57 | 92.24 | 90.74 | 2,205,400 |
Jul 21, 2023 | 91.82 | 92.05 | 91.17 | 91.23 | 89.75 | 1,643,600 |
Jul 20, 2023 | 92.27 | 92.75 | 91.80 | 91.89 | 90.40 | 1,844,300 |
Jul 19, 2023 | 91.32 | 91.92 | 90.51 | 91.67 | 90.18 | 1,958,400 |
Jul 18, 2023 | 91.09 | 91.98 | 90.86 | 91.80 | 90.31 | 1,841,100 |
Jul 17, 2023 | 91.83 | 92.04 | 90.98 | 91.32 | 89.84 | 1,886,800 |
Jul 14, 2023 | 92.29 | 92.31 | 91.33 | 92.09 | 90.60 | 1,738,400 |
Jul 13, 2023 | 92.30 | 92.65 | 91.90 | 92.32 | 90.82 | 1,888,800 |
Jul 12, 2023 | 92.64 | 93.04 | 91.64 | 92.12 | 90.63 | 2,871,500 |
Jul 11, 2023 | 89.90 | 91.95 | 89.90 | 91.80 | 90.31 | 3,559,100 |
Jul 10, 2023 | 89.02 | 90.02 | 88.98 | 89.43 | 87.98 | 3,332,600 |
Jul 7, 2023 | 87.83 | 89.56 | 87.81 | 88.94 | 87.50 | 1,816,500 |
Jul 6, 2023 | 88.66 | 88.88 | 87.47 | 88.24 | 86.81 | 2,197,700 |
Jul 5, 2023 | 90.00 | 90.50 | 89.41 | 89.41 | 87.96 | 1,801,400 |
Jul 3, 2023 | 90.04 | 91.06 | 89.61 | 90.76 | 89.29 | 1,217,200 |
Jun 30, 2023 | 89.59 | 90.73 | 89.46 | 90.39 | 88.92 | 2,484,700 |
Jun 29, 2023 | 89.50 | 89.78 | 88.73 | 89.22 | 87.77 | 2,661,900 |
Jun 28, 2023 | 89.66 | 89.94 | 88.97 | 89.35 | 87.90 | 3,453,900 |
Jun 27, 2023 | 88.50 | 89.99 | 88.36 | 89.63 | 88.18 | 2,571,700 |
Jun 26, 2023 | 87.22 | 88.44 | 86.88 | 88.31 | 86.88 | 2,423,500 |
Jun 23, 2023 | 86.69 | 87.18 | 86.16 | 86.68 | 85.28 | 5,603,800 |
Jun 22, 2023 | 87.45 | 87.83 | 87.03 | 87.42 | 86.00 | 3,012,400 |
Jun 21, 2023 | 86.15 | 87.59 | 85.97 | 87.45 | 86.03 | 2,111,100 |
Jun 20, 2023 | 86.64 | 87.05 | 85.86 | 86.78 | 85.37 | 2,254,900 |
Jun 16, 2023 | 88.55 | 88.85 | 87.38 | 87.41 | 85.99 | 5,522,900 |
Jun 15, 2023 | 86.40 | 88.62 | 86.38 | 88.03 | 86.60 | 4,426,100 |
Jun 14, 2023 | 86.72 | 87.58 | 85.48 | 85.84 | 84.45 | 2,273,800 |
Jun 13, 2023 | 84.43 | 86.33 | 84.31 | 86.13 | 84.73 | 2,374,700 |
Jun 12, 2023 | 84.19 | 84.36 | 83.69 | 84.07 | 82.71 | 2,021,900 |
Jun 9, 2023 | 84.23 | 84.38 | 83.59 | 84.20 | 82.84 | 2,039,500 |
Jun 8, 2023 | 84.09 | 84.43 | 83.59 | 84.07 | 82.71 | 3,019,300 |
Jun 7, 2023 | 82.90 | 84.27 | 82.35 | 84.24 | 82.87 | 3,029,700 |
Jun 6, 2023 | 82.19 | 83.00 | 81.81 | 82.54 | 81.20 | 2,876,100 |
Jun 5, 2023 | 83.08 | 83.38 | 82.06 | 82.19 | 80.86 | 2,592,300 |
Jun 2, 2023 | 80.80 | 83.23 | 80.69 | 82.81 | 81.47 | 3,723,600 |
Jun 1, 2023 | 77.96 | 79.64 | 76.96 | 79.35 | 78.06 | 3,927,800 |
May 31, 2023 | 77.59 | 77.99 | 76.94 | 77.68 | 76.42 | 6,147,100 |
May 30, 2023 | 79.35 | 79.64 | 77.93 | 78.39 | 77.12 | 2,660,800 |
May 26, 2023 | 79.28 | 79.82 | 79.04 | 79.51 | 78.22 | 2,533,500 |
May 25, 2023 | 78.86 | 79.14 | 78.05 | 79.02 | 77.74 | 3,456,400 |
May 24, 2023 | 80.61 | 80.77 | 78.82 | 78.95 | 77.67 | 2,537,000 |
May 23, 2023 | 81.15 | 82.00 | 80.89 | 81.11 | 79.80 | 2,817,500 |
May 22, 2023 | 82.67 | 82.90 | 81.26 | 81.71 | 80.39 | 2,229,300 |
May 19, 2023 | 83.13 | 83.35 | 82.07 | 82.49 | 81.15 | 2,489,500 |
May 18, 2023 | 82.01 | 82.57 | 81.37 | 82.30 | 80.97 | 3,074,400 |
May 17, 2023 | 81.66 | 82.53 | 81.50 | 82.25 | 80.92 | 2,853,600 |
May 16, 2023 | 82.49 | 82.91 | 81.12 | 81.15 | 79.83 | 2,743,300 |
May 15, 2023 | 82.79 | 83.82 | 82.21 | 83.12 | 81.77 | 2,208,800 |
May 12, 2023 | 82.67 | 82.98 | 81.61 | 82.52 | 81.18 | 2,625,200 |
May 11, 2023 | 0.52 Dividend | |||||
May 11, 2023 | 81.07 | 82.09 | 81.07 | 81.98 | 80.65 | 1,953,600 |
May 10, 2023 | 84.21 | 84.46 | 81.70 | 82.48 | 80.63 | 2,368,600 |
May 9, 2023 | 83.45 | 84.03 | 82.79 | 83.65 | 81.78 | 1,941,700 |
May 8, 2023 | 85.14 | 85.14 | 83.55 | 83.81 | 81.93 | 1,855,300 |
May 5, 2023 | 83.92 | 85.07 | 83.68 | 84.40 | 82.51 | 3,884,800 |
May 4, 2023 | 83.74 | 83.86 | 82.39 | 82.74 | 80.89 | 4,498,500 |
May 3, 2023 | 85.46 | 87.00 | 83.77 | 83.82 | 81.94 | 6,211,900 |
May 2, 2023 | 82.83 | 83.26 | 81.10 | 82.22 | 80.38 | 3,762,700 |
May 1, 2023 | 83.47 | 83.86 | 83.14 | 83.35 | 81.48 | 2,340,200 |
Apr 28, 2023 | 82.44 | 83.54 | 82.31 | 83.26 | 81.39 | 3,020,300 |
Apr 27, 2023 | 82.34 | 82.87 | 80.31 | 82.83 | 80.97 | 4,838,100 |
Apr 26, 2023 | 83.90 | 84.18 | 82.02 | 82.48 | 80.63 | 3,383,700 |
Apr 25, 2023 | 85.12 | 85.50 | 84.23 | 84.52 | 82.63 | 2,100,400 |
Related Tickers
ITW Illinois Tool Works Inc.
248.67
-1.23%
ETN Eaton Corporation plc
316.78
-0.63%
DOV Dover Corporation
181.01
+5.58%
PH Parker-Hannifin Corporation
547.21
+0.16%
ROK Rockwell Automation, Inc.
277.45
+0.68%
CMI Cummins Inc.
290.68
-0.57%
IR Ingersoll Rand Inc.
92.09
-0.44%
OTIS Otis Worldwide Corporation
93.26
-0.12%
PNR Pentair plc
79.01
+0.03%
AOS A. O. Smith Corporation
81.58
-6.23%