General Electric (NY: GE )

175.26 -4.86 (-2.70%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.75 66.75 66.75 8,171,413 +0.56(+0.84%)
Dec 30, 2020 65.39 67.05 65.20 66.19 8,171,413 +0.93(+1.42%)
Dec 29, 2020 65.88 66.56 65.14 65.26 8,571,255 -0.49(-0.75%)
Dec 28, 2020 66.13 66.62 65.39 65.76 8,696,133 -0.06(-0.09%)
Dec 24, 2020 67.05 67.05 65.63 65.82 4,862,288 -1.30(-1.93%)
Dec 23, 2020 66.00 67.86 65.63 67.12 9,775,645 +1.55(+2.36%)
Dec 22, 2020 66.19 66.50 64.83 65.57 14,404,486 -0.99(-1.49%)
Dec 21, 2020 64.71 67.18 64.03 66.56 13,872,938 -0.25(-0.37%)
Dec 18, 2020 66.62 68.72 66.37 66.81 18,568,136 -0.37(-0.55%)
Dec 17, 2020 67.55 67.86 66.68 67.18 10,101,433 -0.31(-0.46%)
Dec 16, 2020 68.72 68.85 67.30 67.49 9,514,932 -1.11(-1.62%)
Dec 15, 2020 67.61 68.85 65.76 68.60 14,027,795 +1.73(+2.59%)
Dec 14, 2020 69.59 70.08 66.62 66.87 12,819,271 -2.04(-2.96%)
Dec 11, 2020 69.65 70.45 68.04 68.91 14,411,004 -0.99(-1.41%)
Dec 10, 2020 68.41 70.88 68.29 69.89 15,472,721 -0.43(-0.61%)
Dec 09, 2020 67.92 70.94 67.92 70.33 20,396,874 +2.66(+3.92%)
Dec 08, 2020 66.81 68.10 66.62 67.67 15,100,004 +0.62(+0.92%)
Dec 07, 2020 67.24 68.54 66.44 67.05 15,752,760 -0.12(-0.18%)
Dec 04, 2020 65.88 67.49 64.89 67.18 21,867,662 +1.73(+2.64%)
Dec 03, 2020 64.21 66.07 64.15 65.45 14,798,601 +1.05(+1.63%)
Dec 02, 2020 62.24 64.71 61.81 64.40 12,492,515 +1.73(+2.76%)
Dec 01, 2020 63.78 64.71 62.42 62.67 14,052,712 -0.19(-0.29%)
Nov 30, 2020 64.15 64.15 61.50 62.86 20,244,590 -1.36(-2.12%)
Nov 27, 2020 65.14 65.20 63.66 64.21 8,770,782 -0.62(-0.95%)
Nov 25, 2020 65.02 65.20 63.84 64.83 17,794,752 +0.31(+0.48%)
Nov 24, 2020 66.13 66.99 64.21 64.52 28,491,682 +2.35(+3.77%)
Nov 23, 2020 60.88 63.41 60.88 62.18 17,458,174 +1.91(+3.18%)
Nov 20, 2020 59.52 60.69 59.23 60.26 12,978,538 +0.62(+1.04%)
Nov 19, 2020 59.40 60.26 58.72 59.65 14,020,507 -0.43(-0.72%)
Nov 18, 2020 61.56 62.05 60.08 60.08 24,057,126 +0.31(+0.52%)
Nov 17, 2020 58.35 60.08 57.61 59.77 14,595,844 +0.68(+1.15%)
Nov 16, 2020 59.34 59.52 58.16 59.09 19,205,828 +1.98(+3.46%)
Nov 13, 2020 54.71 57.11 54.64 57.11 21,080,192 +3.03(+5.59%)
Nov 12, 2020 54.09 54.77 53.53 54.09 12,878,559 -0.86(-1.57%)
Nov 11, 2020 56.25 56.31 54.52 54.95 14,066,016 -0.49(-0.89%)
Nov 10, 2020 54.46 56.19 54.03 55.45 26,647,380 +1.48(+2.75%)
Nov 09, 2020 57.73 58.10 53.16 53.96 31,217,646 +4.01(+8.03%)
Nov 06, 2020 49.52 50.26 49.15 49.95 13,624,766 +0.62(+1.25%)
Nov 05, 2020 49.09 49.70 48.84 49.33 13,851,200 +0.80(+1.65%)
Nov 04, 2020 47.48 49.52 46.49 48.53 20,544,224 +0.06(+0.13%)
Nov 03, 2020 47.23 48.84 46.56 48.47 15,799,797 +2.04(+4.39%)
Nov 02, 2020 46.31 46.80 45.26 46.43 17,590,038 +0.62(+1.35%)
Oct 30, 2020 45.32 46.56 45.01 45.81 16,597,496 +0.31(+0.68%)
Oct 29, 2020 47.30 47.79 45.14 45.51 19,956,984 -0.31(-0.67%)
Oct 28, 2020 46.37 48.53 45.75 45.81 41,031,892 +1.98(+4.51%)
Oct 27, 2020 45.69 45.69 43.78 43.84 15,876,659 -1.73(-3.79%)
Oct 26, 2020 46.06 46.68 44.95 45.57 16,876,966 -1.54(-3.28%)
Oct 23, 2020 48.96 49.58 46.68 47.11 21,469,620 -0.56(-1.17%)
Oct 22, 2020 45.26 47.85 45.20 47.67 15,493,482 +2.47(+5.46%)
Oct 21, 2020 44.95 45.75 44.89 45.20 11,944,880 -0.12(-0.27%)
Oct 20, 2020 45.38 45.81 44.89 45.32 15,933,638 +0.31(+0.69%)
Oct 19, 2020 45.63 46.12 44.64 45.01 21,180,440 +0.00(+0.00%)
Oct 16, 2020 42.97 45.38 42.82 45.01 27,394,678 +2.59(+6.11%)
Oct 15, 2020 41.37 42.48 40.81 42.42 14,440,990 +0.31(+0.73%)
Oct 14, 2020 41.49 42.54 41.49 42.11 15,867,951 +0.62(+1.49%)
Oct 13, 2020 41.92 42.11 41.12 41.49 12,186,699 -0.68(-1.61%)
Oct 12, 2020 42.73 42.73 41.62 42.17 14,400,895 -0.06(-0.15%)
Oct 09, 2020 43.65 43.65 41.37 42.23 27,776,946 +1.17(+2.86%)
Oct 08, 2020 39.27 41.18 39.15 41.06 16,699,023 +2.10(+5.39%)
Oct 07, 2020 38.41 39.52 38.34 38.96 13,475,241 +0.86(+2.27%)
Oct 06, 2020 39.70 40.63 37.73 38.10 27,516,390 -1.48(-3.74%)
Oct 05, 2020 39.45 39.83 39.02 39.58 9,434,146 +0.12(+0.31%)
Oct 02, 2020 37.36 39.52 37.36 39.45 14,588,543 +0.93(+2.40%)
Oct 01, 2020 38.71 38.84 37.73 38.53 12,809,702 +0.06(+0.16%)
Sep 30, 2020 37.91 38.84 37.91 38.47 15,654,106 +0.68(+1.80%)
Sep 29, 2020 38.34 38.47 37.42 37.79 11,936,303 -0.62(-1.61%)
Sep 28, 2020 38.47 38.96 38.16 38.41 13,464,632 +0.68(+1.80%)
Sep 25, 2020 37.42 38.10 37.17 37.73 12,920,751 +0.37(+0.99%)
Sep 24, 2020 37.60 38.10 36.99 37.36 15,472,923 -0.31(-0.82%)
Sep 23, 2020 38.71 39.57 37.60 37.66 14,362,880 -0.86(-2.24%)
Sep 22, 2020 39.45 40.56 38.28 38.53 22,840,124 -0.62(-1.57%)
Sep 21, 2020 40.87 40.99 38.40 39.14 26,381,158 -3.27(-7.70%)
Sep 18, 2020 42.66 44.01 42.35 42.41 23,568,224 -1.05(-2.41%)
Sep 17, 2020 41.98 44.26 41.12 43.46 42,308,484 +1.85(+4.44%)
Sep 16, 2020 37.60 41.98 37.29 41.61 41,812,916 +4.01(+10.66%)
Sep 15, 2020 38.03 38.34 37.11 37.60 14,003,503 -0.31(-0.81%)
Sep 14, 2020 36.92 37.97 36.74 37.91 11,999,173 +1.23(+3.36%)
Sep 11, 2020 37.23 37.29 36.55 36.68 11,667,001 -0.31(-0.83%)
Sep 10, 2020 38.03 38.22 36.99 36.99 15,778,136 -0.99(-2.60%)
Sep 09, 2020 38.22 38.22 37.11 37.97 17,680,572 +0.12(+0.33%)
Sep 08, 2020 38.96 39.20 37.79 37.85 19,552,278 -1.73(-4.36%)
Sep 04, 2020 39.64 40.44 38.59 39.57 14,547,685 +0.62(+1.58%)
Sep 03, 2020 39.39 40.99 38.71 38.96 15,253,976 -0.74(-1.86%)
Sep 02, 2020 38.22 39.76 38.03 39.70 13,579,566 +1.54(+4.04%)
Sep 01, 2020 38.65 39.45 37.91 38.16 15,125,039 -0.92(-2.37%)
Aug 31, 2020 40.13 41.24 38.59 39.08 23,002,046 -1.66(-4.08%)
Aug 28, 2020 40.13 40.81 39.88 40.75 9,597,509 +0.80(+2.01%)
Aug 27, 2020 40.19 40.87 39.76 39.94 11,883,351 +0.00(+0.00%)
Aug 26, 2020 40.81 40.81 39.70 39.94 9,284,603 -0.68(-1.67%)
Aug 25, 2020 40.99 41.30 39.94 40.62 11,248,689 -0.25(-0.60%)
Aug 24, 2020 39.14 40.93 38.83 40.87 16,654,073 +1.97(+5.07%)
Aug 21, 2020 38.53 39.33 38.40 38.90 9,709,412 +0.25(+0.64%)
Aug 20, 2020 39.02 39.33 38.28 38.65 10,335,901 -0.68(-1.72%)
Aug 19, 2020 39.88 40.50 39.14 39.33 8,795,018 -0.37(-0.93%)
Aug 18, 2020 40.01 40.50 39.51 39.70 6,921,246 -0.18(-0.46%)
Aug 17, 2020 41.12 41.24 39.76 39.88 9,565,037 -1.17(-2.85%)
Aug 14, 2020 40.31 41.42 39.88 41.05 8,175,685 +0.37(+0.91%)
Aug 13, 2020 40.62 41.67 40.62 40.68 8,657,942 -0.74(-1.79%)
Aug 12, 2020 42.35 42.41 40.56 41.42 11,383,980 -0.06(-0.15%)
Aug 11, 2020 42.35 43.15 41.24 41.49 15,101,461 +0.37(+0.90%)
Aug 10, 2020 39.64 41.30 39.33 41.12 15,305,147 +1.66(+4.22%)
Aug 07, 2020 38.77 39.82 38.53 39.45 13,475,213 +0.43(+1.11%)
Aug 06, 2020 39.02 39.57 38.71 39.02 11,338,084 -0.43(-1.09%)
Aug 05, 2020 38.03 39.45 37.85 39.45 17,276,158 +1.60(+4.23%)
Aug 04, 2020 37.60 38.22 37.60 37.85 11,521,203 +0.18(+0.49%)
Aug 03, 2020 37.85 38.16 37.11 37.66 14,555,857 +0.25(+0.66%)
Jul 31, 2020 38.53 38.77 36.99 37.42 23,154,678 -1.17(-3.04%)
Jul 30, 2020 40.07 40.13 38.59 38.59 20,625,350 -2.03(-5.01%)
Jul 29, 2020 43.09 43.15 40.19 40.62 24,061,908 -1.85(-4.35%)
Jul 28, 2020 41.30 42.90 41.24 42.47 12,325,922 +1.11(+2.68%)
Jul 27, 2020 42.16 42.23 41.24 41.36 11,459,716 -0.92(-2.19%)
Jul 24, 2020 43.27 43.83 42.04 42.29 10,617,549 -1.11(-2.56%)
Jul 23, 2020 43.52 43.89 42.96 43.40 11,125,646 -0.12(-0.28%)
Jul 22, 2020 43.09 43.70 42.53 43.52 10,624,750 +0.12(+0.28%)
Jul 21, 2020 42.78 44.01 42.53 43.40 11,338,410 +1.05(+2.47%)
Jul 20, 2020 43.21 43.52 42.29 42.35 7,955,023 -1.23(-2.83%)
Jul 17, 2020 43.52 44.07 43.03 43.58 9,739,570 +0.12(+0.28%)
Jul 16, 2020 43.52 44.26 43.09 43.46 8,486,617 -0.55(-1.26%)
Jul 15, 2020 43.70 44.44 43.33 44.01 14,568,716 +1.60(+3.78%)
Jul 14, 2020 41.61 42.47 40.50 42.41 11,251,574 +1.11(+2.69%)
Jul 13, 2020 41.67 42.04 40.93 41.30 11,101,070 +0.06(+0.15%)
Jul 10, 2020 40.31 41.42 40.25 41.24 10,288,865 +0.68(+1.67%)
Jul 09, 2020 42.10 42.10 40.56 40.56 12,118,359 -1.73(-4.08%)
Jul 08, 2020 42.04 42.35 41.42 42.29 10,448,783 +0.62(+1.48%)
Jul 07, 2020 42.47 42.47 41.61 41.67 10,119,222 -1.48(-3.43%)
Jul 06, 2020 43.03 43.64 42.47 43.15 12,230,229 +1.11(+2.64%)
Jul 02, 2020 42.29 43.40 41.98 42.04 12,029,299 +0.49(+1.19%)
Jul 01, 2020 42.72 43.21 41.36 41.55 19,559,488 -0.55(-1.32%)
Jun 30, 2020 41.36 42.35 41.05 42.10 11,265,262 +0.18(+0.44%)
Jun 29, 2020 40.50 41.92 40.07 41.92 12,204,345 +1.97(+4.94%)
Jun 26, 2020 40.81 40.99 39.76 39.94 14,504,485 -1.17(-2.85%)
Jun 25, 2020 40.01 41.24 39.52 41.12 12,009,919 +0.92(+2.30%)
Jun 24, 2020 42.47 42.47 40.13 40.19 23,483,680 -2.89(-6.71%)
Jun 23, 2020 43.64 43.89 42.90 43.09 13,085,670 -0.25(-0.57%)
Jun 22, 2020 44.13 44.19 42.84 43.33 12,707,543 -0.68(-1.54%)
Jun 19, 2020 45.67 45.85 43.64 44.01 14,407,629 -0.80(-1.79%)
Jun 18, 2020 43.89 45.05 43.21 44.81 12,715,926 +0.25(+0.55%)
Jun 17, 2020 46.16 46.35 44.32 44.56 12,206,101 -1.42(-3.08%)
Jun 16, 2020 47.58 47.64 44.87 45.98 15,942,509 +1.42(+3.18%)
Jun 15, 2020 42.78 45.24 42.16 44.56 16,573,166 -0.06(-0.14%)
Jun 12, 2020 45.18 45.73 43.58 44.62 16,406,983 +1.85(+4.32%)
Jun 11, 2020 43.45 45.24 42.10 42.78 20,199,882 -4.06(-8.67%)
Jun 10, 2020 49.06 49.12 46.29 46.84 18,963,752 -2.52(-5.11%)
Jun 09, 2020 50.41 50.53 48.62 49.36 19,098,990 -2.71(-5.20%)
Jun 08, 2020 50.59 52.75 49.92 52.07 25,725,496 +3.57(+7.36%)
Jun 05, 2020 52.01 52.69 48.19 48.50 27,264,106 +0.86(+1.81%)
Jun 04, 2020 44.99 47.70 44.13 47.64 20,315,016 +2.34(+5.16%)
Jun 03, 2020 44.44 45.67 44.19 45.30 19,924,444 +1.91(+4.40%)
Jun 02, 2020 42.47 44.19 42.22 43.39 18,435,354 +1.78(+4.29%)
Jun 01, 2020 40.50 41.98 39.95 41.61 12,229,272 +1.17(+2.89%)
May 29, 2020 40.38 41.36 39.64 40.44 21,024,144 -1.29(-3.10%)
May 28, 2020 46.10 46.10 41.48 41.73 22,550,534 -3.14(-7.00%)
May 27, 2020 44.62 45.73 43.64 44.87 23,994,870 +3.02(+7.21%)
May 26, 2020 41.79 42.72 41.79 41.85 21,025,682 +2.40(+6.08%)
May 22, 2020 39.88 39.88 38.59 39.45 11,305,551 -0.43(-1.08%)
May 21, 2020 39.52 40.32 38.96 39.88 16,029,375 +0.37(+0.93%)
May 20, 2020 38.96 39.82 38.72 39.52 14,817,276 +1.29(+3.38%)
May 19, 2020 38.72 39.21 37.48 38.22 17,566,184 -0.37(-0.96%)
May 18, 2020 35.33 39.95 35.33 38.59 41,440,140 +4.80(+14.21%)
May 15, 2020 34.53 34.84 33.73 33.79 20,874,964 -1.29(-3.68%)
May 14, 2020 34.59 36.31 33.73 35.08 22,769,458 -0.55(-1.55%)
May 13, 2020 36.93 37.05 33.73 35.64 38,284,044 -1.29(-3.50%)
May 12, 2020 38.28 38.65 36.93 36.93 15,511,726 -1.17(-3.07%)
May 11, 2020 38.41 38.47 37.73 38.10 11,662,033 -0.62(-1.59%)
May 08, 2020 38.22 38.96 37.91 38.72 15,261,400 +1.11(+2.95%)
May 07, 2020 37.30 38.53 37.30 37.61 16,342,500 +0.80(+2.17%)
May 06, 2020 38.16 38.47 36.75 36.81 19,038,528 -1.35(-3.55%)
May 05, 2020 38.65 39.76 37.91 38.16 18,995,878 -0.06(-0.16%)
May 04, 2020 38.78 38.84 37.85 38.22 22,214,362 -1.78(-4.46%)
May 01, 2020 41.05 41.48 39.45 40.01 19,557,394 -1.85(-4.41%)
Apr 30, 2020 40.38 41.98 39.45 41.85 28,530,158 +1.35(+3.34%)
Apr 29, 2020 41.12 42.47 40.13 40.50 36,566,992 -1.35(-3.24%)
Apr 28, 2020 40.44 42.59 40.44 41.85 22,838,042 +2.28(+5.75%)
Apr 27, 2020 39.27 39.82 38.96 39.58 17,379,184 +1.05(+2.72%)
Apr 24, 2020 40.56 40.62 38.47 38.53 25,341,306 -1.60(-3.99%)
Apr 23, 2020 39.76 41.48 39.58 40.13 13,441,973 +0.55(+1.40%)
Apr 22, 2020 40.56 40.87 39.39 39.58 12,476,041 -0.31(-0.77%)
Apr 21, 2020 39.33 40.50 38.78 39.88 12,577,112 -0.18(-0.46%)
Apr 20, 2020 40.68 41.55 39.76 40.07 16,178,215 -2.03(-4.82%)
Apr 17, 2020 39.82 42.72 39.02 42.10 26,954,798 +3.69(+9.62%)
Apr 16, 2020 39.88 40.25 38.16 38.41 26,788,536 -1.60(-4.00%)
Apr 15, 2020 41.42 41.42 39.08 40.01 22,442,860 -2.77(-6.47%)
Apr 14, 2020 43.70 44.56 42.10 42.78 17,381,058 -0.43(-1.00%)
Apr 13, 2020 43.89 43.89 41.61 43.21 15,273,724 -0.74(-1.68%)
Apr 09, 2020 45.85 46.41 43.64 43.95 20,854,736 -0.98(-2.19%)
Apr 08, 2020 44.19 45.42 43.45 44.93 15,038,271 +1.66(+3.84%)
Apr 07, 2020 47.33 47.70 43.09 43.27 15,564,602 -1.23(-2.77%)
Apr 06, 2020 43.52 44.93 42.72 44.50 15,916,959 +3.08(+7.43%)
Apr 03, 2020 43.27 43.39 40.50 41.42 15,889,943 -1.05(-2.46%)
Apr 02, 2020 43.21 45.49 41.67 42.47 15,823,648 -0.86(-1.99%)
Apr 01, 2020 46.29 46.47 43.09 43.33 16,161,529 -5.54(-11.33%)
Mar 31, 2020 48.44 50.35 48.13 48.87 19,671,242 +0.31(+0.63%)
Mar 30, 2020 46.41 48.87 45.24 48.56 14,104,416 +1.66(+3.54%)
Mar 27, 2020 47.27 48.44 46.41 46.90 15,158,152 -3.08(-6.16%)
Mar 26, 2020 46.96 51.09 46.22 49.98 20,019,734 +3.45(+7.41%)
Mar 25, 2020 45.85 49.24 42.84 46.53 22,391,656 +3.39(+7.85%)
Mar 24, 2020 40.99 43.45 39.82 43.15 19,396,270 +5.54(+14.73%)
Mar 23, 2020 39.70 40.81 37.11 37.61 17,141,774 -2.52(-6.29%)
Mar 20, 2020 43.15 43.39 39.70 40.13 20,491,930 +0.25(+0.62%)
Mar 19, 2020 39.39 42.53 37.85 39.88 16,075,501 -0.74(-1.82%)
Mar 18, 2020 40.07 41.85 36.31 40.62 22,532,380 -2.95(-6.78%)
Mar 17, 2020 42.53 45.12 38.78 43.58 19,526,696 +2.59(+6.31%)
Mar 16, 2020 43.02 44.01 40.93 40.99 18,821,378 -7.32(-15.16%)
Mar 13, 2020 48.01 49.49 44.25 48.32 17,895,032 +3.82(+8.58%)
Mar 12, 2020 44.50 47.89 42.04 44.50 25,561,182 -6.03(-11.94%)
Mar 11, 2020 53.06 53.30 50.23 50.53 16,813,932 -3.94(-7.23%)
Mar 10, 2020 54.04 54.47 50.23 54.47 16,068,528 +3.94(+7.80%)
Mar 09, 2020 51.27 53.30 49.92 50.53 19,868,950 -7.32(-12.66%)
Mar 06, 2020 59.95 60.07 56.50 57.86 24,120,648 -4.12(-6.65%)
Mar 05, 2020 65.18 65.98 61.18 61.98 17,552,870 -5.35(-7.95%)
Mar 04, 2020 68.01 68.38 65.79 67.33 13,496,036 +0.43(+0.64%)
Mar 03, 2020 69.18 69.97 65.61 66.90 17,760,850 -1.60(-2.33%)
Mar 02, 2020 68.93 69.73 66.16 68.50 20,291,992 +1.60(+2.39%)
Feb 28, 2020 61.18 68.78 60.63 66.90 24,617,804 +3.01(+4.72%)
Feb 27, 2020 65.30 67.27 63.40 63.89 15,319,760 -3.44(-5.11%)
Feb 26, 2020 69.91 70.96 66.41 67.33 15,143,739 -2.28(-3.27%)
Feb 25, 2020 73.60 73.79 68.75 69.61 13,181,271 -3.32(-4.55%)
Feb 24, 2020 71.88 74.16 71.33 72.93 11,532,619 -2.40(-3.18%)
Feb 21, 2020 76.55 76.62 75.14 75.32 6,980,269 -1.72(-2.23%)
Feb 20, 2020 77.78 77.97 76.31 77.05 6,431,158 -0.49(-0.63%)
Feb 19, 2020 78.09 79.57 77.42 77.54 8,917,272 -0.86(-1.10%)
Feb 18, 2020 78.15 79.63 77.91 78.40 7,149,850 -0.49(-0.62%)
Feb 14, 2020 79.75 80.34 78.40 78.89 6,011,954 -0.74(-0.93%)
Feb 13, 2020 80.43 80.92 79.32 79.63 8,291,219 -1.29(-1.60%)
Feb 12, 2020 79.63 81.53 79.20 80.92 10,673,209 +1.91(+2.41%)
Feb 11, 2020 79.63 79.81 78.58 79.01 6,642,199 -0.37(-0.46%)
Feb 10, 2020 78.95 79.75 78.52 79.38 5,442,991 +0.49(+0.62%)
Feb 07, 2020 80.06 80.49 78.77 78.89 10,837,102 -0.74(-0.93%)
Feb 06, 2020 79.57 79.94 78.89 79.63 10,337,864 +0.55(+0.70%)
Feb 05, 2020 78.46 79.08 77.29 79.08 8,138,836 +1.72(+2.23%)
Feb 04, 2020 76.80 77.60 76.19 77.35 7,213,276 +1.97(+2.61%)
Feb 03, 2020 76.62 77.97 75.32 75.39 8,191,524 -1.17(-1.53%)
Jan 31, 2020 77.97 78.34 75.88 76.55 12,682,528 -1.72(-2.20%)
Jan 30, 2020 79.26 79.87 76.86 78.28 15,514,408 -1.29(-1.62%)
Jan 29, 2020 77.29 79.94 76.80 79.57 35,889,964 +7.44(+10.32%)
Jan 28, 2020 70.84 72.68 70.53 72.13 10,211,061 +1.23(+1.73%)
Jan 27, 2020 70.41 71.27 69.97 70.90 7,749,915 -1.11(-1.54%)
Jan 24, 2020 73.05 73.11 71.45 72.00 9,656,262 -0.37(-0.51%)
Jan 23, 2020 72.13 72.86 71.33 72.37 11,892,663 +2.52(+3.61%)
Jan 22, 2020 72.00 72.00 69.79 69.85 9,870,193 -1.84(-2.57%)
Jan 21, 2020 72.19 72.56 71.39 71.70 6,913,416 -0.92(-1.27%)
Jan 17, 2020 72.86 73.36 72.31 72.62 7,575,413 -0.18(-0.25%)
Jan 16, 2020 73.42 73.66 72.68 72.80 5,955,461 -0.18(-0.25%)
Jan 15, 2020 73.91 73.91 72.74 72.99 7,487,964 -0.98(-1.33%)
Jan 14, 2020 74.77 74.96 73.73 73.97 7,323,219 -0.55(-0.74%)
Jan 13, 2020 72.19 74.71 71.82 74.53 10,759,487 +2.77(+3.86%)
Jan 10, 2020 72.80 73.23 71.27 71.76 9,541,820 -1.48(-2.02%)
Jan 09, 2020 74.22 74.34 72.74 73.23 6,403,896 -0.18(-0.25%)
Jan 08, 2020 73.73 74.09 72.99 73.42 9,010,156 -0.68(-0.91%)
Jan 07, 2020 74.71 75.20 73.30 74.09 11,482,332 -0.55(-0.74%)
Jan 06, 2020 72.80 75.08 72.80 74.65 18,205,640 +1.05(+1.42%)
Jan 03, 2020 71.14 73.79 70.90 73.60 13,972,687 +0.25(+0.34%)
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.