General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 138.61 138.95 137.66 137.93 4,389,677 -0.11(-0.08%)
Jul 30, 2015 138.61 138.67 137.45 138.03 4,185,563 -0.74(-0.53%)
Jul 29, 2015 137.87 138.88 137.66 138.77 4,539,232 +0.85(+0.61%)
Jul 28, 2015 137.93 138.67 137.13 137.93 5,252,300 +0.79(+0.58%)
Jul 27, 2015 134.97 137.29 134.86 137.13 6,864,468 +1.06(+0.78%)
Jul 24, 2015 139.04 139.09 135.66 136.08 5,889,654 -2.70(-1.94%)
Jul 23, 2015 140.46 140.57 138.46 138.77 4,390,376 -1.96(-1.39%)
Jul 22, 2015 142.05 142.47 140.41 140.73 4,566,290 -1.16(-0.82%)
Jul 21, 2015 142.74 143.48 141.63 141.89 5,540,819 -1.53(-1.07%)
Jul 20, 2015 143.32 143.79 142.74 143.42 4,671,385 -0.53(-0.37%)
Jul 17, 2015 144.06 144.43 142.84 143.95 7,794,588 +1.06(+0.74%)
Jul 16, 2015 142.58 142.89 141.84 142.89 5,795,261 +1.43(+1.01%)
Jul 15, 2015 140.62 141.57 140.57 141.47 5,284,253 +0.58(+0.41%)
Jul 14, 2015 139.25 141.26 139.25 140.89 4,218,777 +1.00(+0.72%)
Jul 13, 2015 139.99 140.20 138.67 139.88 4,602,551 +1.06(+0.76%)
Jul 10, 2015 139.46 139.72 137.61 138.82 4,798,857 +1.32(+0.96%)
Jul 09, 2015 138.30 139.51 137.45 137.50 5,754,700 +0.69(+0.50%)
Jul 08, 2015 137.87 138.67 136.76 136.82 6,061,166 -3.06(-2.19%)
Jul 07, 2015 139.41 140.31 137.03 139.88 6,177,148 +0.84(+0.61%)
Jul 06, 2015 140.20 140.78 138.46 139.04 5,271,276 -2.48(-1.75%)
Jul 02, 2015 141.10 141.52 141.52 141.52 4,920,430 +0.63(+0.45%)
Jul 01, 2015 140.94 142.00 139.88 140.89 5,757,762 +0.47(+0.34%)
Jun 30, 2015 141.73 142.47 140.20 140.41 6,728,621 -0.37(-0.26%)
Jun 29, 2015 142.16 142.53 140.20 140.78 6,314,929 -2.38(-1.66%)
Jun 26, 2015 142.89 143.37 142.26 143.16 4,877,880 +0.26(+0.19%)
Jun 25, 2015 144.16 144.53 142.79 142.89 4,404,316 -1.16(-0.81%)
Jun 24, 2015 145.59 145.80 144.00 144.06 6,141,779 -1.53(-1.05%)
Jun 23, 2015 144.90 145.83 144.74 145.59 6,152,043 +0.69(+0.47%)
Jun 22, 2015 144.27 145.32 144.22 144.90 5,204,675 +0.95(+0.66%)
Jun 19, 2015 144.11 144.69 143.63 143.95 11,404,482 -0.69(-0.47%)
Jun 18, 2015 143.08 144.85 142.84 144.64 7,130,324 +1.74(+1.22%)
Jun 17, 2015 142.47 143.58 142.06 142.89 6,972,601 +0.26(+0.18%)
Jun 16, 2015 142.37 142.74 141.48 142.63 5,261,028 +0.05(+0.04%)
Jun 15, 2015 143.52 142.82 142.06 142.58 5,438,670 -0.94(-0.66%)
Jun 12, 2015 143.78 144.00 142.95 143.52 4,231,031 -0.63(-0.44%)
Jun 11, 2015 144.47 144.83 143.37 144.15 5,990,166 -0.63(-0.43%)
Jun 10, 2015 143.37 145.04 143.16 144.78 6,331,077 +1.57(+1.10%)
Jun 09, 2015 142.95 143.94 142.37 143.21 5,937,786 +0.47(+0.33%)
Jun 08, 2015 143.16 143.37 142.58 142.74 5,688,855 -0.26(-0.18%)
Jun 05, 2015 142.84 143.47 142.32 143.00 5,848,816 +0.16(+0.11%)
Jun 04, 2015 143.68 144.73 142.58 142.84 6,366,516 -1.41(-0.98%)
Jun 03, 2015 143.73 144.41 143.21 144.26 5,020,177 +1.05(+0.73%)
Jun 02, 2015 142.63 143.68 142.27 143.21 5,023,741 +0.26(+0.18%)
Jun 01, 2015 142.84 143.26 141.85 142.95 6,359,247 +0.05(+0.04%)
May 29, 2015 144.10 144.10 142.89 142.89 7,950,594 -1.89(-1.30%)
May 28, 2015 144.10 144.78 143.05 144.78 5,041,615 +0.58(+0.40%)
May 27, 2015 144.47 144.73 143.89 144.20 4,833,060 +0.00(+0.00%)
May 26, 2015 144.20 144.52 143.47 144.20 9,058,056 -0.84(-0.58%)
May 22, 2015 145.09 145.04 145.04 145.04 4,444,533 -0.21(-0.14%)
May 21, 2015 145.04 145.62 144.36 145.25 7,692,346 +0.42(+0.29%)
May 20, 2015 143.26 145.15 142.53 144.83 7,666,616 +1.52(+1.06%)
May 19, 2015 142.89 143.52 142.58 143.31 5,563,134 +0.21(+0.15%)
May 18, 2015 142.58 143.52 142.58 143.10 4,291,773 +0.21(+0.15%)
May 15, 2015 143.47 143.78 142.79 142.89 6,826,101 -0.73(-0.51%)
May 14, 2015 143.16 143.73 142.27 143.63 5,145,786 +1.05(+0.74%)
May 13, 2015 141.58 142.74 141.06 142.58 7,092,146 +0.94(+0.67%)
May 12, 2015 140.54 141.95 140.22 141.64 5,685,086 +0.58(+0.41%)
May 11, 2015 142.79 143.05 140.75 141.06 6,192,867 -2.31(-1.61%)
May 08, 2015 142.79 144.05 142.63 143.37 7,103,361 +1.68(+1.18%)
May 07, 2015 140.33 142.11 139.70 141.69 5,923,339 +1.20(+0.86%)
May 06, 2015 141.48 142.42 139.44 140.48 5,297,914 -0.58(-0.41%)
May 05, 2015 142.79 143.37 140.69 141.06 5,791,335 -1.83(-1.28%)
May 04, 2015 143.37 144.68 142.79 142.89 4,998,745 -0.21(-0.15%)
May 01, 2015 141.95 143.16 141.43 143.10 5,401,408 +1.21(+0.85%)
Apr 30, 2015 141.79 143.31 141.32 141.90 8,201,732 -0.05(-0.04%)
Apr 29, 2015 141.22 142.79 140.96 141.95 7,090,088 -0.16(-0.11%)
Apr 28, 2015 141.22 142.32 139.59 142.11 7,332,982 +1.26(+0.89%)
Apr 27, 2015 141.27 141.48 140.48 140.85 6,911,768 +0.42(+0.30%)
Apr 24, 2015 140.85 141.16 139.91 140.43 5,288,936 -0.26(-0.19%)
Apr 23, 2015 140.33 141.85 139.96 140.69 7,283,066 -0.31(-0.22%)
Apr 22, 2015 139.91 141.58 139.38 141.01 8,980,006 +1.52(+1.09%)
Apr 21, 2015 141.64 141.79 139.12 139.49 14,669,358 -2.10(-1.48%)
Apr 20, 2015 143.16 143.76 141.53 141.58 11,771,633 -1.21(-0.84%)
Apr 17, 2015 143.58 145.15 141.06 142.79 16,754,720 -0.16(-0.11%)
Apr 16, 2015 143.10 144.10 142.42 142.95 11,896,283 -0.94(-0.66%)
Apr 15, 2015 145.09 145.93 143.73 143.89 10,766,216 -1.42(-0.97%)
Apr 14, 2015 144.00 145.88 143.52 145.31 10,642,591 +0.52(+0.36%)
Apr 13, 2015 147.03 147.72 144.10 144.78 29,382,532 -4.61(-3.09%)
Apr 10, 2015 142.16 150.28 141.48 149.39 67,309,688 +14.57(+10.80%)
Apr 09, 2015 131.47 135.35 130.55 134.82 11,477,784 +3.77(+2.88%)
Apr 08, 2015 131.26 131.63 130.32 131.05 4,281,870 -0.05(-0.04%)
Apr 07, 2015 131.89 132.47 131.00 131.10 4,057,200 -0.84(-0.64%)
Apr 06, 2015 130.48 133.15 129.93 131.94 6,382,000 +1.26(+0.96%)
Apr 02, 2015 130.00 130.69 130.69 130.69 5,575,032 +0.52(+0.40%)
Apr 01, 2015 129.53 130.58 128.75 130.16 7,394,589 +0.16(+0.12%)
Mar 31, 2015 131.47 131.47 130.00 130.00 6,667,844 -1.62(-1.23%)
Mar 30, 2015 130.90 132.05 130.84 131.63 5,206,219 +1.36(+1.05%)
Mar 27, 2015 130.58 130.58 129.48 130.27 5,404,699 +0.31(+0.24%)
Mar 26, 2015 129.95 130.58 129.27 129.95 6,202,497 -0.58(-0.44%)
Mar 25, 2015 132.21 132.73 130.53 130.53 6,659,189 -1.89(-1.42%)
Mar 24, 2015 132.99 133.51 132.41 132.41 4,923,909 -1.05(-0.79%)
Mar 23, 2015 133.51 134.88 133.36 133.46 6,103,684 +0.37(+0.27%)
Mar 20, 2015 132.78 133.78 132.57 133.10 9,662,725 +0.37(+0.28%)
Mar 19, 2015 133.31 134.20 132.36 132.73 7,311,533 -1.62(-1.21%)
Mar 18, 2015 131.94 135.48 131.58 134.35 7,297,422 +1.73(+1.30%)
Mar 17, 2015 132.57 133.04 131.47 132.62 6,537,931 -0.73(-0.55%)
Mar 16, 2015 131.31 133.51 130.79 133.36 6,605,021 +2.15(+1.64%)
Mar 13, 2015 132.47 132.89 130.00 131.21 8,646,386 -1.89(-1.42%)
Mar 12, 2015 132.41 133.15 131.89 133.10 5,604,855 +1.10(+0.83%)
Mar 11, 2015 132.47 133.57 131.71 132.00 6,907,582 +0.11(+0.08%)
Mar 10, 2015 133.62 134.35 131.89 131.89 7,143,629 -2.46(-1.83%)
Mar 09, 2015 133.72 134.67 133.57 134.35 6,025,824 +1.15(+0.87%)
Mar 06, 2015 134.72 135.09 132.75 133.20 6,161,613 -2.10(-1.55%)
Mar 05, 2015 134.25 135.30 134.04 135.30 5,414,653 +0.84(+0.62%)
Mar 04, 2015 134.98 135.51 133.46 134.46 5,999,968 -1.05(-0.77%)
Mar 03, 2015 136.50 136.66 135.09 135.51 5,828,303 -1.31(-0.96%)
Mar 02, 2015 135.61 136.87 135.45 136.82 6,184,484 +0.63(+0.46%)
Feb 27, 2015 135.35 137.65 134.93 136.19 9,834,341 +0.52(+0.39%)
Feb 26, 2015 135.93 136.29 135.24 135.66 7,298,856 -0.10(-0.08%)
Feb 25, 2015 133.36 136.55 133.31 135.77 13,017,419 +2.72(+2.05%)
Feb 24, 2015 131.63 133.36 131.47 133.04 8,099,972 +1.15(+0.87%)
Feb 23, 2015 132.15 132.57 131.52 131.89 5,865,508 -0.21(-0.16%)
Feb 20, 2015 130.37 132.13 129.95 132.10 7,612,583 +1.05(+0.80%)
Feb 19, 2015 131.16 132.10 130.74 131.05 6,341,720 -0.05(-0.04%)
Feb 18, 2015 131.31 131.31 130.59 131.10 5,919,705 +0.42(+0.32%)
Feb 17, 2015 130.43 130.90 129.70 130.69 6,930,557 +0.10(+0.08%)
Feb 13, 2015 129.75 130.59 130.59 130.59 6,370,294 +1.35(+1.04%)
Feb 12, 2015 128.82 129.75 128.30 129.24 5,098,612 +0.62(+0.48%)
Feb 11, 2015 128.30 128.87 127.73 128.61 4,709,487 +0.26(+0.20%)
Feb 10, 2015 128.61 128.75 127.47 128.35 5,213,981 +0.42(+0.33%)
Feb 09, 2015 127.06 128.51 126.95 127.94 5,245,779 +0.62(+0.49%)
Feb 06, 2015 127.42 128.51 127.06 127.31 5,290,951 +0.10(+0.08%)
Feb 05, 2015 125.91 127.21 125.83 127.21 4,929,319 +1.77(+1.41%)
Feb 04, 2015 126.74 126.85 125.03 125.44 6,395,942 -1.61(-1.27%)
Feb 03, 2015 126.12 127.35 125.96 127.06 7,264,433 +1.35(+1.07%)
Feb 02, 2015 124.61 125.76 124.09 125.70 7,620,606 +1.66(+1.34%)
Jan 30, 2015 123.99 125.19 123.68 124.04 10,537,260 -0.99(-0.79%)
Jan 29, 2015 123.78 125.65 123.47 125.03 7,785,087 +1.25(+1.01%)
Jan 28, 2015 127.06 127.16 123.63 123.78 9,559,647 -2.80(-2.22%)
Jan 27, 2015 126.64 127.00 125.65 126.59 7,394,819 -1.09(-0.85%)
Jan 26, 2015 128.35 128.46 126.69 127.68 7,544,577 +0.57(+0.45%)
Jan 23, 2015 126.85 129.21 126.12 127.11 12,275,725 +1.04(+0.82%)
Jan 22, 2015 126.17 126.48 124.41 126.07 9,073,452 +1.25(+1.00%)
Jan 21, 2015 123.73 125.03 123.11 124.82 7,243,748 +0.99(+0.80%)
Jan 20, 2015 123.78 123.94 122.28 123.83 8,574,507 +1.35(+1.10%)
Jan 16, 2015 122.07 122.48 122.48 122.48 9,590,031 +0.05(+0.04%)
Jan 15, 2015 123.47 124.46 122.33 122.43 6,061,144 -1.04(-0.84%)
Jan 14, 2015 122.80 123.83 121.55 123.47 8,056,638 -0.42(-0.33%)
Jan 13, 2015 125.96 126.33 122.69 123.89 7,928,451 -0.62(-0.50%)
Jan 12, 2015 124.98 125.34 123.42 124.51 8,241,916 -0.26(-0.21%)
Jan 09, 2015 127.31 127.37 124.36 124.77 8,307,024 -1.77(-1.39%)
Jan 08, 2015 126.28 126.59 125.29 126.53 8,319,597 +1.50(+1.20%)
Jan 07, 2015 125.70 126.64 124.51 125.03 8,403,742 +0.05(+0.04%)
Jan 06, 2015 127.00 127.57 124.25 124.98 12,275,257 -2.75(-2.15%)
Jan 05, 2015 129.86 129.86 127.31 127.73 8,086,848 -2.39(-1.84%)
Jan 02, 2015 131.57 132.19 129.13 130.12 7,881,120 -1.09(-0.83%)
Dec 31, 2014 131.99 131.21 131.21 131.21 5,432,416 -1.56(-1.17%)
Dec 30, 2014 132.97 133.44 131.99 132.77 4,272,465 -0.68(-0.51%)
Dec 29, 2014 133.44 134.22 133.34 133.44 4,017,128 -0.41(-0.31%)
Dec 26, 2014 134.17 134.48 133.65 133.86 2,884,785 -0.26(-0.19%)
Dec 24, 2014 134.43 134.12 134.12 134.12 3,440,720 -0.26(-0.19%)
Dec 23, 2014 133.39 135.00 132.92 134.38 6,046,830 +0.88(+0.66%)
Dec 22, 2014 133.18 133.80 132.69 133.49 6,784,831 +0.47(+0.35%)
Dec 19, 2014 130.43 133.44 129.81 133.03 16,700,571 +2.49(+1.91%)
Dec 18, 2014 130.48 130.59 128.15 130.53 10,006,178 +3.69(+2.91%)
Dec 17, 2014 126.59 127.16 123.76 126.85 15,068,961 +0.88(+0.69%)
Dec 16, 2014 126.23 129.52 125.51 125.97 9,404,467 -0.52(-0.41%)
Dec 15, 2014 128.70 128.75 125.56 126.49 12,301,414 -1.54(-1.21%)
Dec 12, 2014 130.40 130.50 127.88 128.03 9,923,447 -2.68(-2.05%)
Dec 11, 2014 130.24 132.15 130.19 130.71 7,945,155 +0.72(+0.55%)
Dec 10, 2014 131.78 131.81 129.37 129.99 8,808,280 -1.59(-1.21%)
Dec 09, 2014 130.96 132.15 129.99 131.58 6,318,914 -0.57(-0.43%)
Dec 08, 2014 133.12 134.20 131.73 132.15 7,314,862 -1.65(-1.23%)
Dec 05, 2014 134.46 134.51 133.38 133.79 4,352,638 -0.41(-0.31%)
Dec 04, 2014 135.08 135.18 133.33 134.20 5,764,458 -1.49(-1.10%)
Dec 03, 2014 134.56 136.16 134.20 135.69 6,678,705 +1.70(+1.27%)
Dec 02, 2014 134.10 134.77 133.89 134.00 4,904,476 +0.16(+0.12%)
Dec 01, 2014 134.56 134.87 132.94 133.84 9,507,654 -2.42(-1.77%)
Nov 28, 2014 137.85 138.37 136.00 136.26 6,062,648 -1.96(-1.41%)
Nov 26, 2014 138.32 138.22 138.22 138.22 3,750,065 +0.05(+0.04%)
Nov 25, 2014 138.94 139.04 138.06 138.16 5,443,771 -0.72(-0.52%)
Nov 24, 2014 138.83 139.35 137.91 138.88 4,666,033 +0.05(+0.04%)
Nov 21, 2014 139.35 139.40 138.16 138.83 7,033,960 +0.72(+0.52%)
Nov 20, 2014 137.85 138.73 137.60 138.11 4,120,929 -0.36(-0.26%)
Nov 19, 2014 138.83 138.88 137.70 138.47 6,558,277 -0.46(-0.33%)
Nov 18, 2014 137.34 139.14 137.29 138.94 7,139,026 +2.06(+1.50%)
Nov 17, 2014 136.16 137.24 135.90 136.88 4,784,899 +0.77(+0.57%)
Nov 14, 2014 135.95 136.36 135.69 136.11 3,294,020 +0.21(+0.15%)
Nov 13, 2014 136.16 137.19 135.62 135.90 4,941,937 -0.51(-0.38%)
Nov 12, 2014 135.13 136.80 135.13 136.41 5,461,341 +0.72(+0.53%)
Nov 11, 2014 136.16 136.31 134.97 135.69 3,683,734 -0.46(-0.34%)
Nov 10, 2014 135.85 136.47 135.69 136.16 3,159,823 +0.31(+0.23%)
Nov 07, 2014 135.23 136.34 134.82 135.85 5,130,574 +0.26(+0.19%)
Nov 06, 2014 133.17 135.75 133.07 135.59 7,818,156 +2.78(+2.09%)
Nov 05, 2014 133.22 133.22 132.04 132.81 6,139,894 +0.62(+0.47%)
Nov 04, 2014 132.35 132.71 131.63 132.20 4,384,642 +0.00(+0.00%)
Nov 03, 2014 131.12 132.92 131.06 132.20 6,819,847 -0.57(-0.43%)
Oct 31, 2014 133.02 133.38 132.04 132.76 7,767,616 +0.72(+0.55%)
Oct 30, 2014 130.76 132.30 130.24 132.04 5,087,585 +0.05(+0.04%)
Oct 29, 2014 133.12 133.22 130.60 131.99 5,604,334 -1.13(-0.85%)
Oct 28, 2014 131.58 133.12 131.48 133.12 5,557,285 +1.85(+1.41%)
Oct 27, 2014 131.99 132.20 130.55 131.27 3,846,179 -0.62(-0.47%)
Oct 24, 2014 130.86 131.94 130.71 131.89 3,997,782 +1.03(+0.79%)
Oct 23, 2014 130.76 132.15 130.65 130.86 6,019,110 +1.29(+0.99%)
Oct 22, 2014 130.34 131.06 129.37 129.57 5,838,277 -1.34(-1.02%)
Oct 21, 2014 129.99 131.32 129.26 130.91 6,159,921 +2.16(+1.68%)
Oct 20, 2014 128.13 129.21 127.10 128.75 6,584,173 +1.08(+0.85%)
Oct 17, 2014 128.60 129.88 127.05 127.67 10,233,192 +2.93(+2.35%)
Oct 16, 2014 123.40 126.08 123.25 124.74 10,048,946 -0.15(-0.12%)
Oct 15, 2014 122.73 125.51 121.86 124.89 12,759,065 +0.93(+0.75%)
Oct 14, 2014 124.38 126.74 123.68 123.97 8,214,656 +0.77(+0.63%)
Oct 13, 2014 124.69 125.15 122.94 123.19 7,587,628 -1.65(-1.32%)
Oct 10, 2014 127.52 127.93 124.53 124.84 9,299,930 -2.62(-2.06%)
Oct 09, 2014 129.78 130.19 127.21 127.46 6,611,947 -2.42(-1.86%)
Oct 08, 2014 128.34 129.88 126.85 129.88 7,176,612 +2.26(+1.77%)
Oct 07, 2014 129.11 129.57 127.57 127.62 6,218,037 -2.11(-1.63%)
Oct 06, 2014 131.68 131.84 128.96 129.73 5,926,781 -0.93(-0.71%)
Oct 03, 2014 130.09 130.81 129.37 130.65 4,210,533 +1.44(+1.11%)
Oct 02, 2014 129.57 129.88 128.65 129.21 5,540,966 -0.21(-0.16%)
Oct 01, 2014 130.81 131.01 129.01 129.42 8,179,030 -2.37(-1.80%)
Sep 30, 2014 130.45 132.20 130.29 131.78 7,931,914 +1.03(+0.79%)
Sep 29, 2014 130.45 131.27 130.14 130.76 5,976,943 -1.08(-0.82%)
Sep 26, 2014 131.58 132.20 130.81 131.84 5,624,584 +0.41(+0.31%)
Sep 25, 2014 133.12 133.12 131.32 131.43 5,965,575 -1.95(-1.47%)
Sep 24, 2014 133.79 133.79 132.15 133.38 6,621,444 -0.46(-0.35%)
Sep 23, 2014 133.69 134.46 133.64 133.84 4,215,409 -0.31(-0.23%)
Sep 22, 2014 134.72 135.13 133.89 134.15 4,472,391 -1.08(-0.80%)
Sep 19, 2014 135.54 135.80 135.03 135.23 7,435,362 +0.41(+0.30%)
Sep 18, 2014 134.72 135.59 134.41 134.82 6,142,922 +0.82(+0.61%)
Sep 17, 2014 134.25 134.66 133.13 134.00 5,805,745 +0.31(+0.23%)
Sep 16, 2014 132.21 134.00 132.01 133.69 5,387,674 +1.48(+1.12%)
Sep 15, 2014 131.75 132.37 131.34 132.21 3,008,124 +0.26(+0.19%)
Sep 12, 2014 132.47 132.47 131.60 131.96 4,830,506 -0.77(-0.58%)
Sep 11, 2014 132.16 133.08 131.75 132.72 4,431,475 +0.36(+0.27%)
Sep 10, 2014 132.57 132.77 131.85 132.37 3,746,118 +0.26(+0.19%)
Sep 09, 2014 132.98 133.18 131.85 132.11 4,247,332 -0.92(-0.69%)
Sep 08, 2014 133.33 134.00 132.93 133.03 3,995,376 -0.10(-0.08%)
Sep 05, 2014 132.11 133.13 131.60 133.13 4,125,198 +0.71(+0.54%)
Sep 04, 2014 132.57 133.18 132.06 132.42 5,272,129 +0.05(+0.04%)
Sep 03, 2014 132.52 132.62 131.70 132.37 3,913,479 +0.51(+0.39%)
Sep 02, 2014 132.06 132.77 131.45 131.85 4,780,962 -0.66(-0.50%)
Aug 29, 2014 132.77 132.52 132.52 132.52 4,296,229 -0.15(-0.12%)
Aug 28, 2014 132.77 133.08 132.42 132.67 2,635,250 -0.61(-0.46%)
Aug 27, 2014 132.88 133.64 132.72 133.28 4,151,646 +0.61(+0.46%)
Aug 26, 2014 133.74 134.00 132.67 132.67 5,158,758 -0.97(-0.73%)
Aug 25, 2014 133.38 134.10 132.72 133.64 4,282,929 +0.25(+0.19%)
Aug 22, 2014 134.35 134.41 133.18 133.38 4,466,880 -1.43(-1.06%)
Aug 21, 2014 134.76 134.91 134.25 134.81 4,349,111 +0.36(+0.27%)
Aug 20, 2014 133.03 134.66 132.93 134.46 5,652,290 +1.58(+1.19%)
Aug 19, 2014 133.33 133.44 132.98 132.88 3,163,150 -0.10(-0.08%)
Aug 18, 2014 131.96 132.98 131.85 132.98 5,255,229 +2.19(+1.68%)
Aug 15, 2014 132.37 132.47 130.17 130.78 5,522,309 -1.22(-0.93%)
Aug 14, 2014 132.06 132.31 131.24 132.01 4,572,503 +0.25(+0.19%)
Aug 13, 2014 131.19 132.21 131.09 131.75 3,895,527 +1.12(+0.86%)
Aug 12, 2014 131.85 131.91 130.58 130.63 4,270,227 -0.92(-0.70%)
Aug 11, 2014 131.80 132.62 131.19 131.55 5,464,341 +0.66(+0.51%)
Aug 08, 2014 129.87 130.94 129.05 130.88 4,495,316 +0.82(+0.63%)
Aug 07, 2014 130.63 131.09 129.66 130.07 7,091,160 +0.31(+0.24%)
Aug 06, 2014 128.18 130.43 127.98 129.76 9,257,515 +2.14(+1.68%)
Aug 05, 2014 128.03 129.00 127.26 127.62 5,417,670 -1.27(-0.99%)
Aug 04, 2014 129.20 129.66 128.03 128.90 5,495,643 -0.41(-0.32%)
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.