General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.26 34.35 33.10 33.55 41,824,540 -1.97(-5.54%)
Nov 29, 2018 34.22 35.78 33.50 35.52 27,506,430 +0.89(+2.58%)
Nov 28, 2018 33.06 34.76 32.97 34.62 27,776,090 +1.34(+4.03%)
Nov 27, 2018 33.50 34.13 32.97 33.28 24,680,520 -0.63(-1.85%)
Nov 26, 2018 34.04 34.62 32.47 33.91 34,653,704 +0.04(+0.13%)
Nov 23, 2018 34.80 35.16 33.77 33.86 9,718,466 -1.07(-3.07%)
Nov 21, 2018 34.93 34.93 34.93 0 +0.72(+2.09%)
Nov 20, 2018 34.31 35.16 33.68 34.22 32,025,204 -0.85(-2.42%)
Nov 19, 2018 35.74 36.86 34.80 35.07 32,945,976 -0.81(-2.24%)
Nov 16, 2018 36.14 36.68 34.58 35.87 39,482,956 -0.67(-1.84%)
Nov 15, 2018 36.86 38.47 36.05 36.54 28,693,474 -0.67(-1.80%)
Nov 14, 2018 39.18 39.59 36.63 37.22 37,353,728 -1.30(-3.37%)
Nov 13, 2018 35.87 40.48 35.65 38.51 45,998,716 +2.77(+7.76%)
Nov 12, 2018 37.66 37.80 34.53 35.74 54,783,048 -2.64(-6.88%)
Nov 09, 2018 39.32 40.08 36.46 38.38 61,153,512 -2.33(-5.71%)
Nov 08, 2018 40.88 41.78 40.48 40.70 30,628,784 -0.45(-1.09%)
Nov 07, 2018 42.27 42.31 40.88 41.15 27,555,878 -0.98(-2.34%)
Nov 06, 2018 41.87 42.63 41.87 42.14 24,330,906 +0.63(+1.51%)
Nov 05, 2018 42.00 42.63 41.47 41.51 27,796,738 -0.04(-0.11%)
Nov 02, 2018 43.03 43.21 40.55 41.55 58,911,724 -1.30(-3.03%)
Nov 01, 2018 44.78 45.76 42.67 42.85 52,825,124 -2.33(-5.15%)
Oct 31, 2018 45.54 46.47 43.84 45.18 45,114,292 -0.36(-0.79%)
Oct 30, 2018 47.24 50.99 44.15 45.54 77,113,992 -4.38(-8.78%)
Oct 29, 2018 51.13 52.47 48.89 49.92 26,785,588 -0.63(-1.24%)
Oct 26, 2018 51.84 52.11 49.96 50.55 26,293,652 -2.24(-4.24%)
Oct 25, 2018 54.57 54.93 52.42 52.78 19,721,432 -1.66(-3.04%)
Oct 24, 2018 56.85 57.30 54.30 54.44 18,436,704 -2.33(-4.10%)
Oct 23, 2018 54.35 56.99 54.03 56.76 18,304,076 +1.39(+2.50%)
Oct 22, 2018 56.32 56.49 55.15 55.38 11,231,796 -0.81(-1.43%)
Oct 19, 2018 54.93 56.94 54.84 56.18 19,401,900 +0.81(+1.45%)
Oct 18, 2018 54.30 55.60 53.94 55.38 18,222,958 +0.85(+1.56%)
Oct 17, 2018 54.79 56.18 54.17 54.53 18,646,664 +0.40(+0.74%)
Oct 16, 2018 54.71 54.97 53.68 54.12 19,334,008 -0.22(-0.41%)
Oct 15, 2018 54.79 55.91 54.30 54.35 14,000,893 -0.76(-1.38%)
Oct 12, 2018 56.05 57.39 54.57 55.11 27,544,680 -1.79(-3.14%)
Oct 11, 2018 58.69 59.40 56.63 56.90 25,962,080 -2.50(-4.22%)
Oct 10, 2018 59.89 61.10 59.18 59.40 20,542,290 -1.21(-1.99%)
Oct 09, 2018 61.33 61.64 59.98 60.61 24,682,202 -0.27(-0.44%)
Oct 08, 2018 60.48 61.01 59.31 60.88 38,585,268 +1.92(+3.26%)
Oct 05, 2018 57.61 59.49 57.52 58.95 33,793,648 +2.33(+4.11%)
Oct 04, 2018 55.51 56.72 55.20 56.63 16,743,176 +0.81(+1.44%)
Oct 03, 2018 55.20 56.49 54.93 55.82 18,541,280 +0.72(+1.30%)
Oct 02, 2018 55.11 55.82 52.65 55.11 33,241,478 +1.03(+1.90%)
Oct 01, 2018 58.24 58.46 53.41 54.08 68,872,416 +3.58(+7.09%)
Sep 28, 2018 51.17 51.48 50.32 50.50 17,119,000 -1.07(-2.08%)
Sep 27, 2018 50.86 52.56 50.81 51.57 18,368,102 +0.63(+1.23%)
Sep 26, 2018 50.32 51.71 50.14 50.95 20,872,806 +0.54(+1.06%)
Sep 25, 2018 52.47 52.60 50.19 50.41 29,878,010 -2.10(-4.00%)
Sep 24, 2018 54.12 54.12 51.89 52.51 33,212,526 -1.92(-3.53%)
Sep 21, 2018 55.47 56.18 54.39 54.44 21,332,018 -1.30(-2.33%)
Sep 20, 2018 56.32 56.76 55.29 55.73 19,739,988 -1.79(-3.11%)
Sep 19, 2018 56.45 58.10 56.18 57.52 13,883,319 +0.89(+1.58%)
Sep 18, 2018 56.67 57.03 56.18 56.63 9,588,636 -0.18(-0.31%)
Sep 17, 2018 56.41 57.66 56.36 56.81 11,323,210 +0.09(+0.16%)
Sep 14, 2018 56.05 57.03 55.38 56.72 15,642,555 +2.44(+4.49%)
Sep 13, 2018 54.11 54.45 53.08 54.28 12,766,931 +0.43(+0.79%)
Sep 12, 2018 52.53 53.94 52.23 53.85 9,409,594 +1.20(+2.27%)
Sep 11, 2018 53.13 53.26 52.23 52.66 9,402,085 -0.77(-1.44%)
Sep 10, 2018 52.79 54.19 52.74 53.43 10,156,237 +0.47(+0.89%)
Sep 07, 2018 52.91 53.13 52.40 52.96 10,740,079 -0.47(-0.88%)
Sep 06, 2018 53.38 54.66 53.38 53.43 9,508,407 -0.21(-0.40%)
Sep 05, 2018 53.17 53.72 52.23 53.64 12,895,171 -0.47(-0.87%)
Sep 04, 2018 55.01 55.01 53.94 54.11 10,497,683 -1.15(-2.09%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.73(+1.33%)
Aug 30, 2018 54.96 55.39 54.45 54.54 10,459,132 -0.85(-1.54%)
Aug 29, 2018 54.54 55.43 54.11 55.39 11,189,289 +0.90(+1.65%)
Aug 28, 2018 54.54 55.05 54.32 54.49 13,830,843 -0.04(-0.08%)
Aug 27, 2018 53.30 54.58 53.17 54.54 10,462,513 +1.15(+2.16%)
Aug 24, 2018 53.47 53.64 53.26 53.38 9,054,808 -0.17(-0.32%)
Aug 23, 2018 53.00 53.64 52.91 53.55 8,910,307 +0.30(+0.56%)
Aug 22, 2018 53.85 53.90 53.04 53.26 10,172,400 -0.68(-1.27%)
Aug 21, 2018 52.70 54.19 52.66 53.94 13,567,169 +1.41(+2.68%)
Aug 20, 2018 52.40 52.91 51.85 52.53 8,839,682 +0.00(+0.00%)
Aug 17, 2018 52.36 52.70 52.14 52.53 10,992,569 +0.00(+0.00%)
Aug 16, 2018 52.36 52.79 52.10 52.53 12,171,789 +0.34(+0.65%)
Aug 15, 2018 52.40 52.79 50.99 52.19 15,149,681 -0.56(-1.05%)
Aug 14, 2018 53.30 53.81 52.61 52.74 11,609,015 -0.43(-0.80%)
Aug 13, 2018 54.32 54.37 52.91 53.17 15,709,276 -1.37(-2.51%)
Aug 10, 2018 55.13 55.13 54.28 54.54 11,345,396 -0.73(-1.31%)
Aug 09, 2018 55.56 55.65 55.13 55.26 7,606,313 -0.47(-0.84%)
Aug 08, 2018 56.33 56.33 55.39 55.73 9,456,950 -0.47(-0.84%)
Aug 07, 2018 56.03 56.59 55.60 56.20 13,253,137 +0.26(+0.46%)
Aug 06, 2018 56.03 56.29 55.77 55.95 7,606,637 -0.17(-0.30%)
Aug 03, 2018 56.16 56.59 55.95 56.12 8,252,845 -0.13(-0.23%)
Aug 02, 2018 56.24 56.42 55.77 56.24 8,563,233 -0.30(-0.53%)
Aug 01, 2018 57.87 57.87 56.54 56.54 10,420,128 -1.67(-2.86%)
Jul 31, 2018 56.33 58.29 56.20 58.21 16,786,122 +2.01(+3.57%)
Jul 30, 2018 55.69 56.42 55.56 56.20 9,263,982 +0.43(+0.77%)
Jul 27, 2018 56.03 56.29 55.43 55.77 9,210,217 -0.38(-0.68%)
Jul 26, 2018 55.95 56.67 55.77 56.16 12,762,569 +0.17(+0.31%)
Jul 25, 2018 56.07 56.16 55.35 55.99 12,499,074 -0.04(-0.08%)
Jul 24, 2018 55.18 56.07 54.88 56.03 13,267,725 +0.56(+1.00%)
Jul 23, 2018 56.03 55.09 55.48 21,145,926 -0.56(-0.99%)
Jul 20, 2018 58.59 58.85 55.43 56.03 40,119,444 -2.61(-4.44%)
Jul 19, 2018 58.59 59.28 58.14 58.64 17,544,760 -0.09(-0.15%)
Jul 18, 2018 58.68 58.98 58.51 58.72 9,607,926 +0.26(+0.44%)
Jul 17, 2018 59.15 59.32 58.29 58.47 13,841,016 -0.90(-1.51%)
Jul 16, 2018 59.32 59.58 58.93 59.36 10,034,940 +0.04(+0.07%)
Jul 13, 2018 59.66 60.09 59.28 59.32 11,367,640 -0.43(-0.71%)
Jul 12, 2018 60.00 60.39 59.49 59.75 9,323,960 +0.00(+0.00%)
Jul 11, 2018 59.75 59.75 11,065,194 -0.77(-1.27%)
Jul 10, 2018 59.79 60.56 59.70 60.52 14,096,144 +0.94(+1.58%)
Jul 09, 2018 59.53 60.39 59.40 59.58 15,695,858 +0.43(+0.72%)
Jul 06, 2018 57.10 59.36 56.88 59.15 14,054,626 +1.79(+3.13%)
Jul 05, 2018 57.14 57.40 55.69 57.35 12,536,505 +0.26(+0.45%)
Jul 03, 2018 57.10 57.10 57.10 0 +0.00(+0.00%)
Jul 02, 2018 57.57 57.87 56.33 57.10 14,691,735 -1.02(-1.76%)
Jun 29, 2018 59.06 59.28 57.95 58.12 16,850,952 -0.94(-1.59%)
Jun 28, 2018 59.53 59.79 58.42 59.06 15,084,357 -0.56(-0.93%)
Jun 27, 2018 59.19 61.65 58.93 59.62 31,696,252 +0.94(+1.60%)
Jun 26, 2018 57.48 59.53 57.18 58.68 50,061,008 +4.23(+7.76%)
Jun 25, 2018 55.65 55.69 54.41 54.45 17,985,488 -1.28(-2.30%)
Jun 22, 2018 54.49 55.86 54.49 55.73 17,355,470 +1.24(+2.27%)
Jun 21, 2018 54.71 54.75 53.85 54.49 16,550,687 -0.51(-0.93%)
Jun 20, 2018 54.49 55.95 54.45 55.01 22,575,038 -0.30(-0.54%)
Jun 19, 2018 55.77 55.82 55.09 55.30 18,204,970 -1.07(-1.89%)
Jun 18, 2018 56.42 56.50 55.95 56.37 15,991,445 -0.43(-0.75%)
Jun 15, 2018 58.25 56.80 56.80 22,521,196 +1.00(+1.80%)
Jun 14, 2018 56.74 56.90 55.47 55.80 14,830,354 -1.02(-1.80%)
Jun 13, 2018 57.35 57.49 56.57 56.82 8,673,911 -0.37(-0.64%)
Jun 12, 2018 57.39 57.84 56.90 57.19 10,148,597 +0.00(+0.00%)
Jun 11, 2018 57.23 57.35 56.65 57.19 10,657,847 +0.20(+0.36%)
Jun 08, 2018 56.37 57.55 56.08 56.98 12,283,041 +0.61(+1.09%)
Jun 07, 2018 55.75 56.45 55.67 56.37 17,352,068 +0.57(+1.03%)
Jun 06, 2018 55.75 55.80 15,186,577 -0.65(-1.16%)
Jun 05, 2018 56.08 56.98 55.30 56.45 17,217,778 +0.37(+0.66%)
Jun 04, 2018 57.80 58.13 55.96 56.08 20,140,208 -1.60(-2.77%)
Jun 01, 2018 57.68 57.88 57.06 57.68 13,907,247 +0.08(+0.14%)
May 31, 2018 57.68 57.80 57.06 57.60 13,549,422 -0.37(-0.64%)
May 30, 2018 57.84 58.25 57.35 57.96 12,759,165 -0.04(-0.07%)
May 29, 2018 59.23 59.40 57.33 58.00 18,585,306 -1.84(-3.08%)
May 25, 2018 59.85 59.85 59.85 0 +0.12(+0.21%)
May 24, 2018 58.66 60.21 58.25 59.72 25,766,406 +1.72(+2.96%)
May 23, 2018 62.18 62.22 57.72 58.00 36,008,084 -4.54(-7.26%)
May 22, 2018 62.95 63.77 62.55 62.55 15,755,335 +0.12(+0.20%)
May 21, 2018 62.83 63.61 62.18 62.42 19,037,864 +1.19(+1.94%)
May 18, 2018 61.69 61.77 61.03 61.24 8,400,705 -0.25(-0.40%)
May 17, 2018 61.85 62.34 61.03 61.48 12,384,712 +0.00(+0.00%)
May 16, 2018 60.17 61.77 60.09 61.48 13,348,379 +1.31(+2.18%)
May 15, 2018 60.13 60.21 59.58 60.17 8,617,106 +0.00(+0.00%)
May 14, 2018 60.13 60.54 59.89 60.17 10,028,394 +0.45(+0.75%)
May 11, 2018 60.30 60.42 59.40 59.72 6,994,360 -0.37(-0.61%)
May 10, 2018 60.38 60.38 59.31 60.09 9,161,383 +0.29(+0.48%)
May 09, 2018 58.70 60.05 58.50 59.80 12,434,642 +1.43(+2.45%)
May 08, 2018 58.00 59.27 57.64 58.37 14,495,569 +0.82(+1.42%)
May 07, 2018 57.64 58.00 57.27 57.55 8,035,239 -0.12(-0.21%)
May 04, 2018 56.74 57.80 56.33 57.68 10,245,215 +0.70(+1.22%)
May 03, 2018 58.05 58.05 56.65 56.98 14,831,518 -1.02(-1.76%)
May 02, 2018 57.68 58.80 57.60 58.00 12,633,134 +0.53(+0.93%)
May 01, 2018 57.60 57.64 56.55 57.47 12,555,653 -0.08(-0.14%)
Apr 30, 2018 58.78 58.86 57.55 57.55 11,862,303 -1.27(-2.16%)
Apr 27, 2018 58.17 59.23 58.05 58.82 11,936,576 +0.00(+0.00%)
Apr 26, 2018 57.72 59.29 57.51 58.82 15,854,170 +1.35(+2.35%)
Apr 25, 2018 60.21 60.25 56.90 57.47 27,191,112 -2.58(-4.29%)
Apr 24, 2018 59.97 60.42 59.48 60.05 18,152,698 +0.65(+1.10%)
Apr 23, 2018 60.34 60.46 58.86 59.40 17,921,474 -0.08(-0.14%)
Apr 20, 2018 61.11 61.56 58.66 59.48 46,126,872 +2.25(+3.93%)
Apr 19, 2018 55.92 57.51 55.75 57.23 21,441,062 +1.35(+2.42%)
Apr 18, 2018 56.78 56.94 55.71 55.88 10,505,716 -0.53(-0.94%)
Apr 17, 2018 54.73 56.74 54.65 56.41 17,625,586 +1.88(+3.45%)
Apr 16, 2018 55.22 55.55 54.12 54.53 14,243,072 -0.65(-1.19%)
Apr 13, 2018 54.85 55.96 54.65 55.18 17,398,106 +1.27(+2.35%)
Apr 12, 2018 53.30 54.18 53.05 53.91 15,553,361 +0.86(+1.62%)
Apr 11, 2018 52.81 53.50 52.56 53.05 12,276,180 -0.33(-0.61%)
Apr 10, 2018 53.22 53.75 52.97 53.38 14,088,279 +0.90(+1.71%)
Apr 09, 2018 53.59 53.83 52.44 52.48 16,702,113 -0.94(-1.76%)
Apr 06, 2018 54.49 55.10 52.89 53.42 15,515,095 -1.51(-2.75%)
Apr 05, 2018 54.36 55.47 53.85 54.94 13,071,255 +0.61(+1.13%)
Apr 04, 2018 52.44 54.40 52.32 54.32 13,972,847 +0.61(+1.14%)
Apr 03, 2018 53.67 53.75 52.36 53.71 14,613,171 +0.04(+0.08%)
Apr 02, 2018 55.02 55.39 53.01 53.67 17,621,950 -1.47(-2.67%)
Mar 29, 2018 55.14 55.14 55.14 0 -0.82(-1.46%)
Mar 28, 2018 55.30 57.06 53.53 55.96 34,004,816 +0.98(+1.79%)
Mar 27, 2018 52.85 56.12 52.44 54.98 37,876,632 +2.25(+4.27%)
Mar 26, 2018 54.12 54.16 52.07 52.73 25,767,442 -0.74(-1.38%)
Mar 23, 2018 54.81 55.02 53.26 53.46 20,545,280 -1.15(-2.10%)
Mar 22, 2018 56.25 56.41 54.49 54.61 17,403,062 -2.17(-3.82%)
Mar 21, 2018 55.88 57.10 55.55 56.78 15,923,279 +0.98(+1.76%)
Mar 20, 2018 57.68 57.72 55.71 55.80 21,734,166 -1.76(-3.06%)
Mar 19, 2018 58.33 58.41 57.27 57.55 16,177,418 -0.98(-1.68%)
Mar 16, 2018 58.66 58.99 57.98 58.54 27,988,386 -0.20(-0.35%)
Mar 15, 2018 58.54 59.52 58.36 58.74 11,592,745 +0.37(+0.63%)
Mar 14, 2018 59.15 59.68 58.23 58.37 13,946,791 -0.65(-1.11%)
Mar 13, 2018 60.09 60.30 58.66 59.03 29,020,200 -2.74(-4.44%)
Mar 12, 2018 61.44 62.69 61.20 61.77 17,162,886 +0.65(+1.07%)
Mar 09, 2018 59.80 61.15 59.35 61.11 15,683,850 +1.72(+2.89%)
Mar 08, 2018 59.31 59.89 58.95 59.40 12,037,409 +0.04(+0.07%)
Mar 07, 2018 58.00 59.35 20,285,200 -0.53(-0.89%)
Mar 06, 2018 59.72 60.01 59.35 59.89 14,176,447 +0.90(+1.53%)
Mar 05, 2018 58.00 59.93 57.76 58.99 21,371,840 +1.23(+2.12%)
Mar 02, 2018 57.23 58.25 57.15 57.76 18,244,214 +0.41(+0.71%)
Mar 01, 2018 57.92 58.33 57.06 57.35 22,450,342 -0.37(-0.64%)
Feb 28, 2018 59.72 59.78 57.64 57.72 21,651,164 -1.60(-2.69%)
Feb 27, 2018 60.01 62.10 59.31 59.31 22,726,264 -0.61(-1.02%)
Feb 26, 2018 58.86 60.03 57.06 59.93 35,479,224 +0.65(+1.10%)
Feb 23, 2018 59.44 59.99 59.25 59.27 12,935,202 +1.82(+3.17%)
Feb 22, 2018 57.45 19,970,272 +0.51(+0.90%)
Feb 21, 2018 57.81 57.88 56.78 56.94 24,957,826 -0.98(-1.70%)
Feb 20, 2018 58.63 58.79 57.45 57.92 15,682,537 -1.22(-2.06%)
Feb 16, 2018 59.14 59.14 59.14 0 +0.79(+1.35%)
Feb 15, 2018 58.67 59.06 58.43 58.36 13,960,817 -0.20(-0.34%)
Feb 14, 2018 57.73 59.06 57.53 58.55 21,854,218 +0.90(+1.57%)
Feb 13, 2018 57.92 58.12 57.10 57.65 18,751,180 -0.59(-1.01%)
Feb 12, 2018 59.18 59.50 58.08 58.24 19,218,952 -0.47(-0.80%)
Feb 09, 2018 57.73 59.06 55.92 58.71 32,841,286 +1.93(+3.39%)
Feb 08, 2018 59.69 59.75 56.78 56.78 34,137,048 -3.14(-5.25%)
Feb 07, 2018 60.16 60.44 59.93 59.93 19,338,010 -0.08(-0.13%)
Feb 06, 2018 58.24 60.28 57.81 60.01 32,262,994 +0.37(+0.63%)
Feb 05, 2018 60.83 61.38 58.98 59.63 31,103,608 -1.83(-2.97%)
Feb 02, 2018 62.44 62.60 61.30 61.46 20,941,850 -1.49(-2.37%)
Feb 01, 2018 63.11 63.29 62.60 62.95 13,430,666 -0.59(-0.93%)
Jan 31, 2018 63.11 63.96 62.84 63.54 19,526,150 +0.86(+1.38%)
Jan 30, 2018 63.27 63.94 62.68 62.68 17,359,852 -1.30(-2.03%)
Jan 29, 2018 62.95 64.56 62.76 63.98 18,858,246 +0.59(+0.93%)
Jan 26, 2018 63.39 63.50 62.60 63.39 23,128,744 -0.20(-0.31%)
Jan 25, 2018 64.84 65.31 64.05 63.58 24,179,926 -1.02(-1.58%)
Jan 24, 2018 66.80 68.22 63.86 64.60 42,544,984 -1.77(-2.66%)
Jan 23, 2018 64.05 66.92 63.94 66.37 30,738,216 +2.83(+4.45%)
Jan 22, 2018 62.48 64.17 62.09 63.54 34,140,176 -0.35(-0.55%)
Jan 19, 2018 65.43 65.74 62.95 63.90 54,698,360 -2.00(-3.04%)
Jan 18, 2018 68.69 65.86 65.90 43,816,400 -2.28(-3.34%)
Jan 17, 2018 69.36 69.56 67.83 68.18 47,687,432 -3.38(-4.72%)
Jan 16, 2018 71.99 72.74 70.58 71.56 52,319,176 -2.16(-2.93%)
Jan 12, 2018 73.72 73.72 73.72 0 -1.02(-1.37%)
Jan 11, 2018 75.57 76.12 74.66 74.74 25,373,048 +0.36(+0.48%)
Jan 10, 2018 74.90 74.39 20,939,696 +1.45(+1.99%)
Jan 09, 2018 72.03 73.33 71.17 72.93 16,892,004 +1.10(+1.53%)
Jan 08, 2018 73.37 73.49 71.13 71.83 20,877,276 -1.02(-1.40%)
Jan 05, 2018 74.11 74.15 72.70 72.86 20,327,254 +0.04(+0.05%)
Jan 04, 2018 72.23 73.17 71.91 72.82 20,998,430 +1.49(+2.09%)
Jan 03, 2018 71.91 72.07 70.85 71.32 20,723,866 +0.67(+0.95%)
Jan 02, 2018 69.08 70.69 68.89 70.66 19,728,802 +2.08(+3.04%)
Dec 29, 2017 68.57 68.57 68.57 0 +0.35(+0.52%)
Dec 28, 2017 68.18 68.38 67.79 68.22 15,499,483 -0.08(-0.12%)
Dec 27, 2017 68.61 69.28 68.06 68.30 15,296,682 -0.20(-0.29%)
Dec 26, 2017 68.57 69.40 68.38 68.49 14,078,314 +1.98(+2.98%)
Dec 22, 2017 66.55 66.74 66.13 66.51 12,200,981 +0.11(+0.17%)
Dec 21, 2017 66.36 67.23 66.27 66.40 17,856,118 +0.08(+0.11%)
Dec 20, 2017 67.00 67.08 65.98 66.32 19,825,490 -0.53(-0.80%)
Dec 19, 2017 67.54 67.65 66.70 66.85 17,225,134 -0.65(-0.96%)
Dec 18, 2017 67.92 68.60 67.46 67.50 14,177,932 -0.23(-0.34%)
Dec 15, 2017 67.57 67.76 67.12 67.73 23,255,064 +0.68(+1.02%)
Dec 14, 2017 67.54 67.73 67.04 67.04 12,762,231 -0.46(-0.68%)
Dec 13, 2017 68.11 68.37 67.50 67.50 11,075,564 -0.57(-0.84%)
Dec 12, 2017 68.07 68.56 67.08 68.07 17,581,106 +0.99(+1.47%)
Dec 11, 2017 66.91 67.61 66.62 67.08 15,304,817 -0.23(-0.34%)
Dec 08, 2017 67.31 67.73 67.12 67.31 14,325,181 +0.00(+0.00%)
Dec 07, 2017 67.69 68.64 67.04 67.31 14,623,317 +0.19(+0.28%)
Dec 06, 2017 66.93 67.76 66.89 67.12 11,537,381 -0.38(-0.56%)
Dec 05, 2017 67.57 68.45 67.19 67.50 17,309,698 -0.72(-1.06%)
Dec 04, 2017 68.41 68.63 68.26 68.22 17,978,102 +0.27(+0.39%)
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.