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 (%)
Jun 29, 2018 80.56 80.85 79.05 79.28 12,354,043 -1.28(-1.59%)
Jun 28, 2018 81.20 81.55 79.69 80.56 11,058,888 -0.76(-0.93%)
Jun 27, 2018 80.74 84.09 80.39 81.32 23,237,670 +1.28(+1.60%)
Jun 26, 2018 78.41 81.20 78.00 80.04 36,701,536 +5.77(+7.76%)
Jun 25, 2018 75.90 75.96 74.21 74.27 13,185,812 -1.75(-2.30%)
Jun 22, 2018 74.33 76.19 74.33 76.02 12,723,923 +1.69(+2.27%)
Jun 21, 2018 74.62 74.68 73.46 74.33 12,133,908 -0.70(-0.93%)
Jun 20, 2018 74.33 76.31 74.27 75.03 16,550,576 -0.41(-0.54%)
Jun 19, 2018 76.08 76.14 75.14 75.44 13,346,721 -1.46(-1.89%)
Jun 18, 2018 76.95 77.07 76.31 76.89 11,723,907 -0.58(-0.75%)
Jun 15, 2018 79.46 77.47 77.47 16,511,104 -1.28(-1.63%)
Jun 14, 2018 80.08 80.32 78.29 78.76 10,506,688 -1.44(-1.80%)
Jun 13, 2018 80.95 81.15 79.85 80.20 6,145,104 -0.52(-0.64%)
Jun 12, 2018 81.01 81.64 80.32 80.72 7,189,858 +0.00(+0.00%)
Jun 11, 2018 80.78 80.95 79.97 80.72 7,550,640 +0.29(+0.36%)
Jun 08, 2018 79.56 81.24 79.16 80.43 8,702,023 +0.87(+1.09%)
Jun 07, 2018 78.70 79.68 78.58 79.56 12,293,217 +0.81(+1.03%)
Jun 06, 2018 78.70 78.76 10,759,057 -0.92(-1.16%)
Jun 05, 2018 79.16 80.43 78.06 79.68 12,198,079 +0.52(+0.66%)
Jun 04, 2018 81.59 82.05 78.99 79.16 14,268,498 -2.25(-2.77%)
Jun 01, 2018 81.41 81.70 80.55 81.41 9,852,705 +0.12(+0.14%)
May 31, 2018 81.41 81.59 80.55 81.30 9,599,201 -0.52(-0.64%)
May 30, 2018 81.64 82.22 80.95 81.82 9,039,337 -0.06(-0.07%)
May 29, 2018 83.61 83.84 80.92 81.87 13,166,915 -2.60(-3.08%)
May 25, 2018 84.47 84.47 84.47 0 +0.17(+0.21%)
May 24, 2018 82.80 84.99 82.22 84.30 18,254,426 +2.43(+2.96%)
May 23, 2018 87.76 87.82 81.47 81.87 25,510,228 -6.41(-7.26%)
May 22, 2018 88.86 90.02 88.28 88.28 11,161,998 +0.17(+0.20%)
May 21, 2018 88.69 89.78 87.76 88.11 13,487,534 +1.67(+1.94%)
May 18, 2018 87.07 87.19 86.15 86.44 5,951,549 -0.35(-0.40%)
May 17, 2018 87.30 87.99 86.15 86.78 8,774,052 +0.00(+0.00%)
May 16, 2018 84.93 87.19 84.82 86.78 9,456,771 +1.85(+2.18%)
May 15, 2018 84.88 84.99 84.10 84.93 6,104,860 +0.00(+0.00%)
May 14, 2018 84.88 85.45 84.53 84.93 7,104,699 +0.64(+0.75%)
May 11, 2018 85.11 85.28 83.84 84.30 4,955,213 -0.52(-0.61%)
May 10, 2018 85.22 85.22 83.72 84.82 6,490,458 +0.40(+0.48%)
May 09, 2018 82.86 84.76 82.57 84.41 8,809,426 +2.02(+2.45%)
May 08, 2018 81.87 83.66 81.35 82.39 10,269,507 +1.15(+1.42%)
May 07, 2018 81.35 81.87 80.83 81.24 5,692,632 -0.17(-0.21%)
May 04, 2018 80.08 81.59 79.51 81.41 7,258,308 +0.98(+1.22%)
May 03, 2018 81.93 81.93 79.97 80.43 10,507,513 -1.44(-1.76%)
May 02, 2018 81.41 83.00 81.30 81.87 8,950,049 +0.75(+0.93%)
May 01, 2018 81.30 81.35 79.82 81.12 8,895,157 -0.12(-0.14%)
Apr 30, 2018 82.97 83.09 81.24 81.24 8,403,947 -1.79(-2.16%)
Apr 27, 2018 82.11 83.61 81.93 83.03 8,456,567 +0.00(+0.00%)
Apr 26, 2018 81.47 83.69 81.18 83.03 11,232,019 +1.91(+2.35%)
Apr 25, 2018 84.99 85.05 80.32 81.12 19,263,770 -3.64(-4.29%)
Apr 24, 2018 84.65 85.28 83.95 84.76 12,860,430 +0.92(+1.10%)
Apr 23, 2018 85.17 85.34 83.09 83.84 12,696,618 -0.12(-0.14%)
Apr 20, 2018 86.26 86.90 82.80 83.95 32,678,966 +3.18(+3.93%)
Apr 19, 2018 78.93 81.18 78.70 80.78 15,190,099 +1.91(+2.42%)
Apr 18, 2018 80.14 80.37 78.64 78.87 7,442,862 -0.75(-0.94%)
Apr 17, 2018 77.26 80.08 77.14 79.62 12,486,994 +2.66(+3.45%)
Apr 16, 2018 77.95 78.41 76.39 76.97 10,090,623 -0.92(-1.19%)
Apr 13, 2018 77.43 78.99 77.14 77.89 12,325,834 +1.79(+2.35%)
Apr 12, 2018 75.23 76.48 74.89 76.10 11,018,908 +1.21(+1.62%)
Apr 11, 2018 74.54 75.52 74.19 74.89 8,697,162 -0.46(-0.61%)
Apr 10, 2018 75.12 75.87 74.77 75.35 9,980,959 +1.27(+1.71%)
Apr 09, 2018 75.64 75.98 74.02 74.08 11,832,751 -1.33(-1.76%)
Apr 06, 2018 76.91 77.77 74.66 75.41 10,991,799 -2.14(-2.76%)
Apr 05, 2018 76.74 78.29 76.01 77.54 9,260,440 +0.87(+1.13%)
Apr 04, 2018 74.02 76.79 73.85 76.68 9,899,180 +0.87(+1.14%)
Apr 03, 2018 75.75 75.87 73.91 75.81 10,352,823 +0.06(+0.08%)
Apr 02, 2018 77.66 78.18 74.83 75.75 12,484,417 -2.08(-2.67%)
Mar 29, 2018 77.83 77.83 77.83 0 -1.15(-1.46%)
Mar 28, 2018 78.06 80.55 75.55 78.99 24,090,996 +1.39(+1.79%)
Mar 27, 2018 74.60 79.22 74.02 77.60 26,834,014 +3.18(+4.27%)
Mar 26, 2018 76.39 76.44 73.50 74.43 18,255,158 -1.04(-1.38%)
Mar 23, 2018 77.37 77.66 75.18 75.47 14,555,475 -1.62(-2.10%)
Mar 22, 2018 79.39 79.62 76.91 77.08 12,329,345 -3.06(-3.82%)
Mar 21, 2018 78.87 80.60 78.41 80.14 11,280,980 +1.39(+1.76%)
Mar 20, 2018 81.41 81.47 78.64 78.76 15,397,751 -2.48(-3.06%)
Mar 19, 2018 82.34 82.45 80.83 81.24 11,461,026 -1.39(-1.68%)
Mar 16, 2018 82.80 83.26 81.85 82.62 19,828,604 -0.29(-0.35%)
Mar 15, 2018 82.62 84.01 82.37 82.91 8,212,977 +0.52(+0.63%)
Mar 14, 2018 83.49 84.24 82.19 82.39 9,880,720 -0.92(-1.11%)
Mar 13, 2018 84.82 85.11 82.80 83.32 20,559,602 -3.87(-4.44%)
Mar 12, 2018 86.72 88.49 86.38 87.19 12,159,189 +0.92(+1.07%)
Mar 09, 2018 84.41 86.32 83.78 86.26 11,111,354 +2.42(+2.89%)
Mar 08, 2018 83.72 84.53 83.20 83.84 8,528,003 +0.06(+0.07%)
Mar 07, 2018 81.87 83.78 14,371,219 -0.75(-0.89%)
Mar 06, 2018 84.30 84.70 83.78 84.53 10,043,422 +1.27(+1.53%)
Mar 05, 2018 81.87 84.59 81.53 83.26 15,141,059 +1.73(+2.12%)
Mar 02, 2018 80.78 82.22 80.66 81.53 12,925,266 +0.58(+0.71%)
Mar 01, 2018 81.76 82.34 80.55 80.95 15,905,132 -0.52(-0.64%)
Feb 28, 2018 84.30 84.39 81.35 81.47 15,338,948 -2.25(-2.69%)
Feb 27, 2018 84.70 87.65 83.72 83.72 16,100,611 -0.87(-1.02%)
Feb 26, 2018 83.09 84.73 80.55 84.59 25,135,552 +0.92(+1.10%)
Feb 23, 2018 83.90 84.67 83.64 83.66 9,164,051 -0.06(-0.07%)
Feb 22, 2018 83.72 13,704,062 +0.74(+0.90%)
Feb 21, 2018 84.24 84.35 82.75 82.98 17,126,638 -1.43(-1.70%)
Feb 20, 2018 85.44 85.67 83.72 84.41 10,761,720 -1.78(-2.06%)
Feb 16, 2018 86.18 86.18 86.18 0 +1.15(+1.35%)
Feb 15, 2018 85.50 86.07 85.15 85.04 9,580,236 -0.29(-0.34%)
Feb 14, 2018 84.12 86.07 83.84 85.33 14,996,870 +1.32(+1.57%)
Feb 13, 2018 84.41 84.70 83.21 84.01 12,867,494 -0.86(-1.01%)
Feb 12, 2018 86.24 86.70 84.64 84.87 13,188,489 -0.69(-0.80%)
Feb 09, 2018 84.12 86.07 81.49 85.55 22,536,450 +2.81(+3.39%)
Feb 08, 2018 86.99 87.07 82.75 82.75 23,425,632 -4.58(-5.25%)
Feb 07, 2018 87.67 88.07 87.33 87.33 13,270,190 -0.11(-0.13%)
Feb 06, 2018 84.87 87.85 84.24 87.44 22,139,612 +0.54(+0.63%)
Feb 05, 2018 88.65 89.45 85.96 86.90 21,344,016 -2.66(-2.97%)
Feb 02, 2018 90.99 91.22 89.33 89.56 14,370,781 -2.18(-2.37%)
Feb 01, 2018 91.97 92.23 91.22 91.74 9,216,434 -0.86(-0.93%)
Jan 31, 2018 91.97 93.20 91.57 92.60 13,399,296 +1.26(+1.38%)
Jan 30, 2018 92.20 93.17 91.34 91.34 11,912,732 -1.89(-2.03%)
Jan 29, 2018 91.74 94.09 91.45 93.23 12,940,965 +0.86(+0.93%)
Jan 26, 2018 92.37 92.54 91.22 92.37 15,871,479 -0.29(-0.31%)
Jan 25, 2018 94.49 95.17 93.34 92.66 16,592,825 -1.49(-1.58%)
Jan 24, 2018 97.35 99.41 93.06 94.14 29,195,352 -2.58(-2.66%)
Jan 23, 2018 93.34 97.52 93.17 96.72 21,093,276 +4.12(+4.45%)
Jan 22, 2018 91.05 93.51 90.48 92.60 23,427,778 -0.52(-0.55%)
Jan 19, 2018 95.35 95.81 91.74 93.11 37,535,280 -2.92(-3.04%)
Jan 18, 2018 100.10 95.98 96.03 30,067,826 -3.32(-3.34%)
Jan 17, 2018 101.07 101.36 98.84 99.36 32,724,220 -4.92(-4.72%)
Jan 16, 2018 104.91 106.00 102.85 104.28 35,902,628 -3.15(-2.93%)
Jan 12, 2018 107.43 107.43 107.43 0 -1.49(-1.37%)
Jan 11, 2018 110.12 110.92 108.80 108.92 17,411,572 +0.52(+0.48%)
Jan 10, 2018 109.15 108.40 14,369,303 +2.11(+1.99%)
Jan 09, 2018 104.97 106.86 103.71 106.28 11,591,685 +1.60(+1.53%)
Jan 08, 2018 106.91 107.09 103.65 104.68 14,326,470 -1.49(-1.40%)
Jan 05, 2018 108.00 108.06 105.94 106.17 13,949,033 +0.06(+0.05%)
Jan 04, 2018 105.25 106.63 104.80 106.11 14,409,608 +2.18(+2.09%)
Jan 03, 2018 104.80 105.03 103.25 103.94 14,221,196 +0.97(+0.95%)
Jan 02, 2018 100.67 103.02 100.39 102.96 13,538,361 +3.03(+3.04%)
Dec 29, 2017 99.93 99.93 99.93 0 +0.52(+0.52%)
Dec 28, 2017 99.36 99.64 98.78 99.41 10,636,104 -0.11(-0.12%)
Dec 27, 2017 99.99 100.96 99.18 99.53 10,496,937 -0.29(-0.29%)
Dec 26, 2017 99.93 101.13 99.64 99.81 9,660,865 +0.29(+0.29%)
Dec 22, 2017 99.58 99.87 98.96 99.53 8,153,359 +0.17(+0.17%)
Dec 21, 2017 99.30 100.61 99.17 99.36 11,932,429 +0.11(+0.11%)
Dec 20, 2017 100.27 100.38 98.73 99.24 13,248,470 -0.80(-0.80%)
Dec 19, 2017 101.06 101.23 99.81 100.04 11,510,770 -0.97(-0.96%)
Dec 18, 2017 101.63 102.66 100.95 101.01 9,474,465 -0.34(-0.34%)
Dec 15, 2017 101.12 101.40 100.44 101.35 15,540,298 +1.02(+1.02%)
Dec 14, 2017 101.06 101.35 100.32 100.32 8,528,416 -0.68(-0.68%)
Dec 13, 2017 101.92 102.31 101.01 101.01 7,401,294 -0.85(-0.84%)
Dec 12, 2017 101.86 102.60 100.38 101.86 11,748,651 +1.48(+1.47%)
Dec 11, 2017 100.12 101.18 99.70 100.38 10,227,511 -0.34(-0.34%)
Dec 08, 2017 100.72 101.35 100.44 100.72 9,572,865 +0.00(+0.00%)
Dec 07, 2017 101.29 102.71 100.32 100.72 9,772,096 +0.28(+0.28%)
Dec 06, 2017 100.15 101.40 100.10 100.44 7,709,905 -0.57(-0.56%)
Dec 05, 2017 101.12 102.43 100.55 101.01 11,567,281 -1.08(-1.06%)
Dec 04, 2017 102.37 102.70 102.14 102.09 12,013,945 +0.40(+0.39%)
Dec 01, 2017 103.96 103.96 101.58 101.69 14,423,022 -2.33(-2.24%)
Nov 30, 2017 105.56 105.73 103.39 104.02 11,957,281 -1.08(-1.03%)
Nov 29, 2017 104.93 105.44 104.16 105.10 9,692,619 +0.40(+0.38%)
Nov 28, 2017 103.34 104.87 102.71 104.70 9,856,702 +1.65(+1.60%)
Nov 27, 2017 104.31 105.21 102.88 103.05 13,861,687 -0.40(-0.38%)
Nov 24, 2017 104.53 104.53 103.22 103.45 4,377,795 +0.23(+0.22%)
Nov 22, 2017 103.25 103.79 101.46 103.22 9,643,786 +1.82(+1.79%)
Nov 21, 2017 102.09 102.77 100.67 101.40 13,696,937 -0.85(-0.83%)
Nov 20, 2017 102.11 103.11 101.40 102.26 11,237,081 -1.31(-1.26%)
Nov 17, 2017 104.31 105.04 103.56 103.56 10,630,261 -0.23(-0.22%)
Nov 16, 2017 105.10 105.10 102.66 103.79 15,713,652 -0.06(-0.05%)
Nov 15, 2017 99.58 104.53 99.53 103.85 25,379,894 +2.05(+2.01%)
Nov 14, 2017 106.86 107.38 99.30 101.80 54,936,116 -6.37(-5.89%)
Nov 13, 2017 115.22 118.01 106.64 108.17 45,965,968 -8.36(-7.17%)
Nov 10, 2017 113.63 117.61 113.18 116.53 17,712,002 +2.84(+2.50%)
Nov 09, 2017 113.97 114.15 112.89 113.69 8,939,419 -0.74(-0.65%)
Nov 08, 2017 114.94 115.56 114.14 114.43 6,975,811 -0.51(-0.45%)
Nov 07, 2017 114.71 115.17 114.43 114.94 7,319,417 +0.45(+0.40%)
Nov 06, 2017 116.70 116.76 114.20 114.48 10,666,204 -0.06(-0.05%)
Nov 03, 2017 113.29 115.62 112.95 114.54 11,932,079 +1.14(+1.00%)
Nov 02, 2017 114.03 114.17 111.64 113.40 14,335,578 -0.45(-0.40%)
Nov 01, 2017 114.14 116.67 113.52 113.86 16,125,651 -0.80(-0.69%)
Oct 31, 2017 115.22 116.02 114.03 114.66 17,231,178 -1.42(-1.23%)
Oct 30, 2017 117.27 117.84 115.22 116.08 17,298,440 -2.16(-1.83%)
Oct 27, 2017 120.91 121.14 117.39 118.24 17,325,474 -3.02(-2.49%)
Oct 26, 2017 122.67 123.02 120.57 121.25 15,169,014 -1.02(-0.84%)
Oct 25, 2017 124.21 124.49 121.14 122.28 19,429,334 -2.22(-1.78%)
Oct 24, 2017 125.80 126.88 123.70 124.49 23,492,842 -2.45(-1.93%)
Oct 23, 2017 133.31 133.31 126.14 126.94 32,936,116 -8.59(-6.34%)
Oct 20, 2017 125.92 135.59 125.69 135.53 33,830,708 +1.42(+1.06%)
Oct 19, 2017 131.60 135.24 131.09 134.11 13,285,229 +2.62(+1.99%)
Oct 18, 2017 131.94 132.40 131.21 131.49 6,147,625 -0.40(-0.30%)
Oct 17, 2017 132.06 132.23 130.81 131.89 10,309,059 -0.97(-0.73%)
Oct 16, 2017 130.75 133.54 130.41 132.85 8,748,885 +2.16(+1.65%)
Oct 13, 2017 131.66 132.12 130.58 130.69 7,102,142 -0.40(-0.30%)
Oct 12, 2017 131.09 131.32 129.84 131.09 10,540,398 -0.11(-0.09%)
Oct 11, 2017 131.55 132.34 130.24 131.21 14,271,929 -1.65(-1.24%)
Oct 10, 2017 134.79 135.67 132.63 132.85 14,165,625 -0.40(-0.30%)
Oct 09, 2017 137.06 137.35 132.23 133.25 24,664,916 -5.46(-3.94%)
Oct 06, 2017 138.83 139.57 137.23 138.71 7,161,580 -0.85(-0.61%)
Oct 05, 2017 138.71 139.74 137.35 139.57 6,111,697 +0.34(+0.25%)
Oct 04, 2017 141.50 141.56 138.94 139.22 5,652,166 -1.82(-1.29%)
Oct 03, 2017 139.96 141.22 138.37 141.04 5,961,715 +1.31(+0.94%)
Oct 02, 2017 137.75 139.96 137.06 139.74 7,472,543 +2.22(+1.61%)
Sep 29, 2017 137.75 138.14 136.55 137.52 5,920,892 -0.34(-0.25%)
Sep 28, 2017 138.71 139.05 137.40 137.86 6,356,604 -0.74(-0.53%)
Sep 27, 2017 138.09 138.60 9,932,332 -3.19(-2.25%)
Sep 26, 2017 143.03 143.38 141.73 141.78 7,165,547 -1.02(-0.72%)
Sep 25, 2017 141.73 143.21 141.33 142.81 7,470,127 +1.36(+0.97%)
Sep 22, 2017 141.27 142.41 140.87 141.44 6,983,587 +0.68(+0.48%)
Sep 21, 2017 138.37 141.27 137.46 140.76 9,163,543 +2.45(+1.77%)
Sep 20, 2017 137.63 138.83 137.57 138.31 6,992,782 +0.68(+0.50%)
Sep 19, 2017 139.11 139.17 136.58 137.63 7,972,149 -1.48(-1.06%)
Sep 18, 2017 136.27 139.62 136.10 139.11 9,231,474 +3.01(+2.22%)
Sep 15, 2017 137.06 137.46 135.07 136.10 11,703,309 -0.51(-0.37%)
Sep 14, 2017 135.71 136.66 134.81 136.61 7,471,670 +0.84(+0.62%)
Sep 13, 2017 134.75 136.16 134.69 135.76 6,858,278 +1.13(+0.84%)
Sep 12, 2017 134.13 134.64 133.51 134.64 8,818,552 +1.07(+0.80%)
Sep 11, 2017 134.02 134.53 133.00 133.57 7,690,358 -0.56(-0.42%)
Sep 08, 2017 134.86 135.14 132.78 134.13 7,921,223 -1.13(-0.83%)
Sep 07, 2017 138.02 138.24 134.19 135.26 14,226,237 -5.07(-3.61%)
Sep 06, 2017 140.16 140.89 139.76 140.32 9,771,473 +0.90(+0.65%)
Sep 05, 2017 141.11 141.11 138.36 139.42 8,320,269 -2.14(-1.51%)
Sep 01, 2017 138.52 142.46 137.90 141.56 10,450,727 +3.32(+2.40%)
Aug 31, 2017 137.45 139.09 136.72 138.24 9,815,858 +1.52(+1.11%)
Aug 30, 2017 137.90 137.90 135.99 136.72 6,015,319 -0.90(-0.65%)
Aug 29, 2017 137.00 137.73 136.72 137.62 4,246,125 -0.17(-0.12%)
Aug 28, 2017 138.13 138.90 137.12 137.79 4,250,806 -0.11(-0.08%)
Aug 25, 2017 137.34 138.52 137.12 137.90 4,061,049 +1.07(+0.78%)
Aug 24, 2017 137.56 138.19 136.86 136.83 4,536,933 -0.51(-0.37%)
Aug 23, 2017 138.07 138.30 137.03 137.34 6,132,203 -1.18(-0.85%)
Aug 22, 2017 138.35 139.31 137.86 138.52 5,322,051 +0.62(+0.45%)
Aug 21, 2017 137.90 138.50 136.95 137.90 8,178,825 -0.34(-0.24%)
Aug 18, 2017 138.69 139.31 137.62 138.24 6,086,492 -1.13(-0.81%)
Aug 17, 2017 141.17 141.34 139.20 139.37 5,544,096 -1.97(-1.39%)
Aug 16, 2017 141.45 142.18 141.06 141.34 4,878,707 -0.22(-0.16%)
Aug 15, 2017 141.96 142.52 141.34 141.56 4,854,017 -1.24(-0.87%)
Aug 14, 2017 142.35 143.87 142.18 142.80 4,313,844 +0.90(+0.63%)
Aug 11, 2017 143.03 143.31 141.84 141.90 3,412,761 -0.56(-0.40%)
Aug 10, 2017 144.77 144.77 142.30 142.46 5,270,028 -2.31(-1.59%)
Aug 09, 2017 143.87 144.83 143.37 144.77 5,268,634 +0.84(+0.59%)
Aug 08, 2017 144.32 145.79 143.68 143.93 4,800,627 -0.39(-0.27%)
Aug 07, 2017 144.94 145.22 143.87 144.32 3,351,153 -0.84(-0.58%)
Aug 04, 2017 145.00 145.56 144.27 145.17 4,140,105 +0.11(+0.08%)
Aug 03, 2017 144.10 145.17 142.86 145.06 5,490,175 +1.35(+0.94%)
Aug 02, 2017 143.25 143.99 142.97 143.70 4,863,375 +0.45(+0.31%)
Aug 01, 2017 144.32 144.44 142.63 143.25 7,441,532 -0.96(-0.66%)
Jul 31, 2017 143.82 144.66 143.53 144.21 5,436,250 +0.45(+0.31%)
Jul 28, 2017 145.62 145.73 143.03 143.76 5,023,396 -1.46(-1.01%)
Jul 27, 2017 144.10 145.28 143.70 145.22 7,082,397 +1.13(+0.78%)
Jul 26, 2017 144.10 144.66 142.86 144.10 7,233,706 +0.84(+0.59%)
Jul 25, 2017 143.99 144.89 142.80 143.25 8,200,472 +0.06(+0.04%)
Jul 24, 2017 145.17 145.56 142.75 143.20 10,099,530 -2.70(-1.85%)
Jul 21, 2017 142.91 146.43 142.24 145.90 16,098,346 -4.39(-2.92%)
Jul 20, 2017 152.15 152.32 149.78 150.29 9,793,614 -1.41(-0.93%)
Jul 19, 2017 151.19 152.21 151.14 151.70 4,402,688 +0.28(+0.19%)
Jul 18, 2017 150.69 151.59 150.54 151.42 4,642,861 +0.39(+0.26%)
Jul 17, 2017 150.69 151.36 150.46 151.02 4,918,096 +0.23(+0.15%)
Jul 14, 2017 150.57 151.47 150.52 150.80 3,739,701 -0.06(-0.04%)
Jul 13, 2017 149.67 151.08 149.22 150.85 4,931,167 +1.18(+0.79%)
Jul 12, 2017 149.45 150.94 148.49 149.67 9,054,345 +1.13(+0.76%)
Jul 11, 2017 146.57 148.94 145.90 148.55 7,325,195 +1.91(+1.31%)
Jul 10, 2017 147.14 147.48 145.56 146.63 8,303,054 -0.62(-0.42%)
Jul 07, 2017 147.81 148.09 146.29 147.25 7,199,978 -0.90(-0.61%)
Jul 06, 2017 151.25 152.29 146.97 148.15 13,610,331 -5.86(-3.80%)
Jul 05, 2017 155.08 155.19 153.33 154.01 3,777,321 -0.56(-0.36%)
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.