Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General Electric
(NY:
GE
)
163.23
+7.35 (+4.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
58.46
58.75
56.87
56.93
8,255,611
-1.31(-2.25%)
Aug 30, 2022
59.50
59.83
57.62
58.24
5,534,630
-0.71(-1.21%)
Aug 29, 2022
58.02
59.57
57.58
58.95
6,323,886
+0.60(+1.04%)
Aug 26, 2022
60.77
60.95
58.30
58.35
6,934,922
-2.22(-3.67%)
Aug 25, 2022
59.98
61.77
59.93
60.57
6,708,893
+1.09(+1.82%)
Aug 24, 2022
59.03
59.91
58.82
59.49
6,152,226
+0.50(+0.84%)
Aug 23, 2022
58.13
59.92
58.13
58.99
6,142,040
+1.02(+1.77%)
Aug 22, 2022
59.02
59.05
57.65
57.97
6,544,474
-2.28(-3.78%)
Aug 19, 2022
60.85
60.92
59.90
60.25
4,662,917
-1.16(-1.88%)
Aug 18, 2022
61.84
61.93
61.25
61.40
5,159,312
-0.55(-0.89%)
Aug 17, 2022
62.06
62.31
61.44
61.95
5,210,450
-0.89(-1.42%)
Aug 16, 2022
61.49
63.02
61.35
62.85
7,449,049
+0.98(+1.58%)
Aug 15, 2022
61.48
62.13
61.30
61.87
4,393,502
-0.09(-0.15%)
Aug 12, 2022
61.47
61.99
60.90
61.96
6,649,276
+0.80(+1.31%)
Aug 11, 2022
60.47
61.40
60.43
61.16
11,698,180
+1.36(+2.28%)
Aug 10, 2022
59.08
60.31
58.85
59.80
13,122,525
+1.71(+2.95%)
Aug 09, 2022
58.43
58.98
58.04
58.09
6,092,735
-0.19(-0.33%)
Aug 08, 2022
58.82
59.52
58.03
58.28
7,904,691
+0.64(+1.10%)
Aug 05, 2022
56.92
58.17
56.74
57.64
5,985,906
+0.53(+0.94%)
Aug 04, 2022
57.74
57.86
57.02
57.11
5,577,528
-0.83(-1.43%)
Aug 03, 2022
58.08
58.37
57.41
57.94
7,815,760
+0.29(+0.51%)
Aug 02, 2022
58.33
58.95
57.61
57.64
7,466,696
-1.12(-1.90%)
Aug 01, 2022
56.82
59.19
56.35
58.76
11,926,681
+1.47(+2.56%)
Jul 29, 2022
56.59
57.77
56.14
57.29
10,230,600
+0.60(+1.05%)
Jul 28, 2022
57.79
58.06
56.52
56.70
14,517,322
+1.21(+2.18%)
Jul 27, 2022
55.81
56.12
54.34
55.49
9,301,708
+0.05(+0.10%)
Jul 26, 2022
54.02
56.88
53.60
55.43
23,271,664
+2.44(+4.61%)
Jul 25, 2022
52.23
53.43
51.96
52.99
7,607,745
+0.13(+0.25%)
Jul 22, 2022
53.02
53.30
52.59
52.86
7,240,737
+0.05(+0.09%)
Jul 21, 2022
52.48
52.98
52.01
52.81
7,676,220
+0.19(+0.35%)
Jul 20, 2022
51.40
52.93
51.20
52.63
8,843,371
+0.89(+1.72%)
Jul 19, 2022
50.00
51.78
49.98
51.74
8,092,839
+2.37(+4.81%)
Jul 18, 2022
49.91
50.47
49.09
49.36
8,525,395
+0.64(+1.30%)
Jul 15, 2022
48.12
48.83
47.28
48.73
7,548,021
+1.37(+2.90%)
Jul 14, 2022
47.29
47.41
46.51
47.36
6,573,452
-0.71(-1.48%)
Jul 13, 2022
48.10
48.60
47.45
48.07
5,595,051
-0.78(-1.60%)
Jul 12, 2022
47.29
50.02
47.29
48.85
9,385,794
+0.86(+1.79%)
Jul 11, 2022
48.36
48.54
47.61
47.99
6,158,613
-1.04(-2.12%)
Jul 08, 2022
48.74
49.91
48.22
49.03
7,989,304
+0.19(+0.40%)
Jul 07, 2022
48.50
48.94
48.02
48.84
8,120,023
+1.11(+2.32%)
Jul 06, 2022
47.72
48.34
47.08
47.73
6,310,769
-0.36(-0.74%)
Jul 05, 2022
47.68
48.15
46.46
48.09
10,364,025
-1.17(-2.38%)
Jul 01, 2022
49.22
50.03
48.23
49.26
8,849,801
-0.10(-0.20%)
Jun 30, 2022
48.49
49.43
47.88
49.36
11,225,403
-0.02(-0.03%)
Jun 29, 2022
50.95
51.16
49.05
49.37
8,910,431
-1.70(-3.32%)
Jun 28, 2022
52.29
53.06
50.67
51.07
9,092,843
-0.64(-1.24%)
Jun 27, 2022
52.30
52.64
51.27
51.71
8,769,842
-0.22(-0.43%)
Jun 24, 2022
50.06
52.62
49.88
51.94
12,910,560
+2.33(+4.70%)
Jun 23, 2022
49.84
50.39
48.84
49.61
8,722,771
-0.36(-0.73%)
Jun 22, 2022
49.69
50.64
49.69
49.97
12,532,546
-0.94(-1.84%)
Jun 21, 2022
52.23
52.70
50.88
50.91
10,436,047
-0.19(-0.38%)
Jun 17, 2022
50.47
51.67
49.97
51.10
11,626,688
+0.55(+1.09%)
Jun 16, 2022
51.90
52.06
50.21
50.55
11,707,675
-2.95(-5.51%)
Jun 15, 2022
53.39
54.21
52.50
53.50
8,508,792
+0.81(+1.54%)
Jun 14, 2022
52.61
53.36
52.29
52.69
6,947,639
+0.26(+0.49%)
Jun 13, 2022
53.79
54.20
51.98
52.43
12,216,403
-2.72(-4.93%)
Jun 10, 2022
56.54
56.65
54.77
55.15
12,380,849
-2.75(-4.75%)
Jun 09, 2022
59.53
59.66
57.88
57.90
6,529,659
-1.84(-3.08%)
Jun 08, 2022
59.38
60.61
59.25
59.74
4,360,182
-0.65(-1.08%)
Jun 07, 2022
59.55
60.51
58.98
60.39
6,620,010
+0.77(+1.30%)
Jun 06, 2022
60.32
60.62
59.44
59.62
6,126,465
+0.02(+0.04%)
Jun 03, 2022
59.42
59.73
58.59
59.60
6,810,027
-0.80(-1.32%)
Jun 02, 2022
60.41
60.90
59.75
60.39
7,964,008
+0.37(+0.62%)
Jun 01, 2022
61.23
61.51
59.38
60.02
7,655,709
-0.60(-0.98%)
May 31, 2022
60.35
61.20
60.21
60.62
6,704,127
-0.36(-0.60%)
May 27, 2022
59.84
61.00
59.61
60.98
6,292,237
+1.35(+2.27%)
May 26, 2022
58.24
60.17
57.84
59.63
6,057,812
+1.92(+3.33%)
May 25, 2022
56.89
57.75
56.23
57.71
9,164,678
+0.01(+0.01%)
May 24, 2022
57.86
57.97
55.79
57.70
7,916,239
-0.73(-1.25%)
May 23, 2022
58.86
59.15
58.08
58.43
6,812,773
+0.16(+0.28%)
May 20, 2022
58.93
59.19
56.73
58.26
9,469,041
-0.38(-0.65%)
May 19, 2022
58.07
59.26
57.64
58.64
8,036,560
+0.42(+0.72%)
May 18, 2022
58.57
59.25
57.93
58.23
9,122,162
-0.93(-1.57%)
May 17, 2022
59.01
59.77
58.68
59.15
5,807,399
+1.37(+2.37%)
May 16, 2022
57.54
58.38
57.09
57.78
8,409,751
-0.33(-0.56%)
May 13, 2022
57.60
58.82
57.41
58.11
6,686,218
+1.37(+2.42%)
May 12, 2022
55.55
57.46
55.10
56.74
11,139,685
+0.65(+1.16%)
May 11, 2022
57.11
57.75
55.79
56.09
10,029,860
-0.67(-1.19%)
May 10, 2022
57.30
57.84
55.08
56.76
8,829,187
+0.26(+0.47%)
May 09, 2022
59.45
59.59
56.16
56.50
9,062,497
-4.07(-6.72%)
May 06, 2022
60.65
60.70
58.99
60.57
6,927,366
-0.28(-0.46%)
May 05, 2022
61.46
62.00
60.05
60.85
9,246,129
-1.42(-2.29%)
May 04, 2022
60.54
62.53
59.79
62.27
9,671,253
+2.14(+3.57%)
May 03, 2022
59.50
60.60
58.83
60.13
10,133,963
+1.63(+2.79%)
May 02, 2022
57.37
58.71
56.22
58.50
14,900,287
+0.77(+1.34%)
Apr 29, 2022
60.00
60.49
57.57
57.72
13,447,595
-2.46(-4.09%)
Apr 28, 2022
60.70
60.94
58.73
60.18
15,515,531
-0.37(-0.61%)
Apr 27, 2022
61.94
63.30
60.29
60.56
16,258,951
-1.84(-2.95%)
Apr 26, 2022
65.77
65.99
60.71
62.40
37,134,568
-7.19(-10.34%)
Apr 25, 2022
68.52
69.68
67.03
69.59
8,965,529
+0.63(+0.91%)
Apr 22, 2022
70.37
70.69
68.89
68.96
6,733,367
-2.05(-2.89%)
Apr 21, 2022
71.97
72.61
70.79
71.02
5,813,366
+0.25(+0.35%)
Apr 20, 2022
71.62
72.09
70.65
70.77
5,169,361
-0.39(-0.54%)
Apr 19, 2022
70.30
71.43
70.30
71.16
5,948,598
+1.16(+1.66%)
Apr 18, 2022
70.44
70.85
69.61
69.99
5,062,352
-0.33(-0.47%)
Apr 14, 2022
70.49
71.35
70.17
70.33
4,945,763
+0.06(+0.09%)
Apr 13, 2022
69.81
70.81
69.68
70.27
5,118,927
+0.58(+0.83%)
Apr 12, 2022
69.68
70.72
69.14
69.68
5,824,462
+0.26(+0.37%)
Apr 11, 2022
69.33
70.91
68.93
69.43
6,963,753
-0.05(-0.08%)
Apr 08, 2022
69.29
69.89
68.62
69.48
5,188,401
+0.22(+0.31%)
Apr 07, 2022
69.55
69.75
67.43
69.27
9,165,672
-0.35(-0.50%)
Apr 06, 2022
69.20
69.82
68.00
69.61
8,492,737
-0.15(-0.21%)
Apr 05, 2022
70.97
71.50
69.61
69.76
8,708,972
-1.49(-2.09%)
Apr 04, 2022
71.37
71.48
70.38
71.25
6,638,129
-0.36(-0.51%)
Apr 01, 2022
71.31
71.67
70.54
71.61
7,286,018
+0.77(+1.08%)
Mar 31, 2022
72.59
72.74
70.82
70.85
10,621,211
-2.38(-3.26%)
Mar 30, 2022
72.49
73.66
72.24
73.23
7,275,882
-0.05(-0.07%)
Mar 29, 2022
72.02
73.53
72.02
73.28
11,100,007
+2.05(+2.88%)
Mar 28, 2022
72.47
72.50
70.24
71.23
9,710,109
-1.56(-2.15%)
Mar 25, 2022
73.12
73.49
72.33
72.80
7,427,750
-0.08(-0.11%)
Mar 24, 2022
73.08
73.11
72.51
72.87
6,888,789
+0.33(+0.45%)
Mar 23, 2022
73.23
73.29
72.40
72.55
6,319,583
-0.93(-1.26%)
Mar 22, 2022
73.74
74.51
73.25
73.48
6,235,584
+0.06(+0.08%)
Mar 21, 2022
73.13
74.11
72.51
73.42
7,241,305
-0.60(-0.81%)
Mar 18, 2022
74.01
74.26
73.22
74.01
9,553,030
+0.05(+0.06%)
Mar 17, 2022
72.94
74.00
72.25
73.97
5,618,385
+0.64(+0.88%)
Mar 16, 2022
72.37
73.90
71.80
73.32
7,202,324
+1.82(+2.54%)
Mar 15, 2022
72.20
72.44
70.66
71.50
6,589,871
-0.08(-0.11%)
Mar 14, 2022
71.57
72.77
71.19
71.58
7,805,375
+0.13(+0.18%)
Mar 11, 2022
71.85
72.49
70.97
71.45
9,126,486
+0.74(+1.04%)
Mar 10, 2022
67.96
70.92
67.71
70.71
10,479,748
+0.06(+0.09%)
Mar 09, 2022
70.81
72.00
70.54
70.65
8,361,955
+2.40(+3.52%)
Mar 08, 2022
67.39
70.03
66.24
68.25
8,854,278
+2.14(+3.24%)
Mar 07, 2022
68.65
69.07
66.04
66.11
9,194,654
-2.85(-4.13%)
Mar 04, 2022
69.79
69.99
67.70
68.96
10,913,215
-2.56(-3.58%)
Mar 03, 2022
73.44
73.72
71.15
71.52
5,970,448
-1.32(-1.82%)
Mar 02, 2022
72.30
73.45
72.00
72.84
5,741,136
+1.42(+1.98%)
Mar 01, 2022
73.46
74.31
71.07
71.42
8,701,550
-2.46(-3.33%)
Feb 28, 2022
73.30
74.12
72.82
73.88
8,164,612
-0.67(-0.89%)
Feb 25, 2022
72.26
75.36
73.13
74.55
9,013,290
+2.96(+4.14%)
Feb 24, 2022
70.08
72.01
67.84
71.59
14,719,539
-0.08(-0.12%)
Feb 23, 2022
72.55
73.38
71.41
71.67
9,525,548
-1.16(-1.59%)
Feb 22, 2022
71.66
73.66
71.46
72.83
9,945,155
+1.13(+1.58%)
Feb 18, 2022
71.70
0
-4.46(-5.86%)
Feb 17, 2022
77.63
77.69
75.72
76.17
5,015,097
-2.28(-2.91%)
Feb 16, 2022
77.43
78.84
77.27
78.45
6,319,589
+0.38(+0.49%)
Feb 15, 2022
75.80
78.43
75.77
78.07
8,651,386
+3.34(+4.47%)
Feb 14, 2022
74.81
75.35
73.92
74.73
8,997,029
-0.18(-0.24%)
Feb 11, 2022
76.60
77.54
74.39
74.91
9,637,620
-1.52(-1.98%)
Feb 10, 2022
76.11
77.88
75.81
76.42
7,123,280
-0.36(-0.46%)
Feb 09, 2022
77.55
77.72
76.68
76.78
8,565,465
-0.05(-0.06%)
Feb 08, 2022
77.34
77.73
76.30
76.82
6,654,147
-0.46(-0.59%)
Feb 07, 2022
76.87
77.81
76.20
77.28
5,667,360
+0.69(+0.90%)
Feb 04, 2022
75.58
77.40
75.53
76.59
8,277,876
+0.53(+0.70%)
Feb 03, 2022
75.15
76.71
76.06
8,030,291
+0.22(+0.29%)
Feb 02, 2022
75.56
76.26
74.39
75.84
7,183,191
+0.07(+0.09%)
Feb 01, 2022
73.49
76.14
73.30
75.77
10,532,836
+2.68(+3.67%)
Jan 31, 2022
70.87
73.15
73.09
9,045,060
+1.84(+2.58%)
Jan 28, 2022
69.08
71.29
68.73
71.25
8,374,927
+1.70(+2.45%)
Jan 27, 2022
69.62
70.99
68.13
69.54
10,071,344
+0.45(+0.65%)
Jan 26, 2022
70.79
71.10
68.11
69.10
13,739,599
-1.38(-1.96%)
Jan 25, 2022
70.49
71.25
68.31
70.48
27,062,708
-4.49(-5.98%)
Jan 24, 2022
73.17
75.38
71.39
74.97
12,763,160
+0.47(+0.63%)
Jan 21, 2022
75.58
76.08
74.16
74.50
10,441,908
-1.51(-1.98%)
Jan 20, 2022
77.54
78.74
75.79
76.00
7,281,402
-1.83(-2.36%)
Jan 19, 2022
79.44
79.67
77.72
77.84
7,366,335
-1.76(-2.21%)
Jan 18, 2022
79.34
80.24
79.03
79.59
10,872,489
-0.21(-0.26%)
Jan 14, 2022
79.80
0
+0.54(+0.68%)
Jan 13, 2022
79.13
80.18
78.75
79.26
5,663,609
+0.17(+0.22%)
Jan 12, 2022
78.46
79.38
78.43
79.09
5,895,980
+0.35(+0.44%)
Jan 11, 2022
77.58
79.19
77.33
78.74
7,337,431
+1.83(+2.38%)
Jan 10, 2022
78.69
78.91
76.54
76.91
7,453,979
-1.53(-1.95%)
Jan 07, 2022
77.20
79.09
77.18
78.44
8,077,319
+1.12(+1.45%)
Jan 06, 2022
77.71
78.19
76.91
77.32
5,526,576
+0.45(+0.58%)
Jan 05, 2022
77.15
78.74
76.81
76.87
7,614,883
+0.00(+0.00%)
Jan 04, 2022
76.41
77.40
75.88
76.87
9,853,472
+2.42(+3.25%)
Jan 03, 2022
73.66
75.38
73.30
74.45
5,971,866
+1.37(+1.87%)
Dec 31, 2021
73.10
73.47
72.64
73.08
4,906,684
-0.18(-0.24%)
Dec 30, 2021
73.23
74.25
73.13
73.26
4,224,498
-0.07(-0.09%)
Dec 29, 2021
73.49
73.86
73.06
73.33
4,510,410
-0.39(-0.54%)
Dec 28, 2021
73.05
74.33
72.90
73.72
5,237,938
+0.53(+0.72%)
Dec 27, 2021
72.43
73.23
72.29
73.20
4,432,584
+0.48(+0.66%)
Dec 23, 2021
72.17
73.13
72.17
72.72
5,022,755
+0.72(+1.00%)
Dec 22, 2021
71.88
72.49
71.29
72.00
6,024,154
+0.01(+0.01%)
Dec 21, 2021
70.18
72.46
70.18
71.99
9,840,027
+2.38(+3.42%)
Dec 20, 2021
69.62
69.70
68.21
69.61
7,768,772
-1.08(-1.52%)
Dec 17, 2021
71.45
71.93
69.65
70.68
11,734,527
-0.83(-1.17%)
Dec 16, 2021
71.51
72.92
71.26
71.52
9,220,636
+0.35(+0.49%)
Dec 15, 2021
71.28
71.42
69.70
71.17
9,952,445
-0.02(-0.03%)
Dec 14, 2021
71.69
72.70
70.89
71.19
9,391,088
-0.79(-1.10%)
Dec 13, 2021
74.18
74.51
71.74
71.98
9,544,637
-2.95(-3.94%)
Dec 10, 2021
75.81
76.18
74.55
74.93
5,532,836
-0.68(-0.90%)
Dec 09, 2021
75.57
75.89
74.97
75.61
5,260,190
-0.35(-0.46%)
Dec 08, 2021
75.40
76.47
74.96
75.96
6,152,222
+0.56(+0.75%)
Dec 07, 2021
74.66
76.00
74.43
75.40
6,530,397
+1.19(+1.60%)
Dec 06, 2021
72.54
74.89
72.07
74.21
8,638,255
+2.50(+3.49%)
Dec 03, 2021
73.53
73.70
70.90
71.70
10,457,714
-1.90(-2.58%)
Dec 02, 2021
72.81
74.03
71.73
73.60
7,875,456
+1.72(+2.40%)
Dec 01, 2021
74.62
74.89
71.83
71.88
11,200,795
-1.54(-2.09%)
Nov 30, 2021
74.69
75.30
73.02
73.42
14,755,604
-2.64(-3.47%)
Nov 29, 2021
76.73
77.62
74.84
76.05
12,648,029
+0.43(+0.57%)
Nov 26, 2021
74.71
75.82
73.82
75.62
11,136,736
-3.39(-4.29%)
Nov 24, 2021
78.73
79.08
78.30
79.01
7,209,301
+0.12(+0.15%)
Nov 23, 2021
78.67
79.00
78.18
78.90
7,777,749
+0.80(+1.03%)
Nov 22, 2021
77.65
78.81
77.50
78.09
8,030,238
+0.83(+1.08%)
Nov 19, 2021
77.14
77.86
76.75
77.26
8,545,818
-0.55(-0.71%)
Nov 18, 2021
78.40
78.68
77.37
77.81
11,037,722
-1.02(-1.29%)
Nov 17, 2021
80.15
80.29
78.39
78.83
10,736,457
-1.05(-1.32%)
Nov 16, 2021
82.04
82.09
79.47
79.88
15,430,794
-2.57(-3.11%)
Nov 15, 2021
83.50
83.99
82.08
82.45
7,921,310
-0.71(-0.86%)
Nov 12, 2021
83.01
83.42
82.28
83.16
9,866,449
+0.46(+0.55%)
Nov 11, 2021
83.90
84.71
82.53
82.70
7,122,665
-1.51(-1.80%)
Nov 10, 2021
86.95
84.22
11,239,652
-1.80(-2.09%)
Nov 09, 2021
88.67
89.78
85.39
86.02
32,481,704
+2.22(+2.65%)
Nov 08, 2021
84.56
85.26
83.72
83.80
6,689,413
-0.25(-0.29%)
Nov 05, 2021
82.65
84.75
82.58
84.05
9,836,040
+2.73(+3.36%)
Nov 04, 2021
81.83
82.24
80.61
81.32
6,047,934
-0.59(-0.72%)
Nov 03, 2021
82.05
82.19
81.02
81.90
5,317,437
-0.56(-0.67%)
Nov 02, 2021
82.19
82.81
81.39
82.46
5,797,236
+0.36(+0.43%)
Nov 01, 2021
81.74
82.52
81.37
82.11
6,322,695
+1.05(+1.30%)
Oct 29, 2021
81.12
81.34
80.47
81.05
7,269,616
-0.30(-0.37%)
Oct 28, 2021
79.91
81.44
79.69
81.36
7,647,105
+1.09(+1.36%)
Oct 27, 2021
83.38
83.68
80.14
80.27
11,622,608
-2.77(-3.34%)
Oct 26, 2021
81.74
83.04
15,138,539
+1.65(+2.03%)
Oct 25, 2021
80.10
81.92
79.86
81.39
8,403,163
+0.97(+1.20%)
Oct 22, 2021
79.65
80.77
79.26
80.42
6,928,535
+0.70(+0.87%)
Oct 21, 2021
81.74
82.23
79.62
79.72
9,336,552
-2.20(-2.69%)
Oct 20, 2021
80.96
81.93
80.28
81.93
7,901,514
+0.98(+1.21%)
Oct 19, 2021
80.83
81.13
80.06
80.95
5,453,143
+0.47(+0.59%)
Oct 18, 2021
80.13
80.82
79.64
80.47
5,363,290
-0.22(-0.28%)
Oct 15, 2021
80.11
81.85
79.76
80.70
7,310,471
+1.29(+1.63%)
Oct 14, 2021
79.72
80.11
79.12
79.41
8,079,996
+0.29(+0.37%)
Oct 13, 2021
78.99
79.76
78.20
79.11
9,726,705
-0.28(-0.35%)
Oct 12, 2021
80.04
80.41
78.50
79.39
11,061,541
-1.05(-1.31%)
Oct 11, 2021
81.03
81.74
80.36
80.44
5,333,006
-0.49(-0.61%)
Oct 08, 2021
81.44
82.10
80.89
80.94
5,529,602
-0.61(-0.75%)
Oct 07, 2021
81.03
82.34
80.64
81.55
8,611,693
+0.91(+1.13%)
Oct 06, 2021
80.13
80.71
78.88
80.64
9,070,614
-0.44(-0.54%)
Oct 05, 2021
81.20
81.92
80.19
81.08
7,421,577
+0.00(+0.00%)
Oct 04, 2021
81.46
82.76
80.85
81.08
9,905,275
-0.71(-0.87%)
Oct 01, 2021
80.52
82.23
80.13
81.79
10,472,845
+2.16(+2.71%)
Sep 30, 2021
82.21
82.77
79.57
79.63
11,581,936
-2.51(-3.06%)
Sep 29, 2021
81.93
82.70
81.39
82.14
9,571,920
+0.43(+0.52%)
Sep 28, 2021
81.38
82.51
80.95
81.72
16,290,846
+0.29(+0.36%)
Sep 27, 2021
80.81
82.18
80.69
81.43
10,452,848
+1.20(+1.49%)
Sep 24, 2021
79.35
80.53
79.30
80.23
8,487,030
+0.71(+0.89%)
Sep 23, 2021
76.87
80.38
76.86
79.52
15,019,427
+3.41(+4.49%)
Sep 22, 2021
75.43
76.48
75.42
76.10
14,522,123
+1.33(+1.78%)
Sep 21, 2021
77.15
77.22
74.30
74.77
20,439,764
-2.31(-3.00%)
Sep 20, 2021
76.07
77.13
75.12
77.08
13,081,907
-0.51(-0.66%)
Sep 17, 2021
78.12
78.67
77.33
77.59
13,883,416
-0.67(-0.86%)
Sep 16, 2021
79.08
79.32
77.86
78.27
7,744,364
-0.63(-0.80%)
Sep 15, 2021
77.84
79.14
77.76
78.90
10,492,743
+1.37(+1.77%)
Sep 14, 2021
80.74
80.74
77.29
77.52
20,743,692
-3.15(-3.91%)
Sep 13, 2021
79.28
80.98
78.79
80.67
16,163,417
+1.90(+2.41%)
Sep 10, 2021
79.77
80.28
78.60
78.77
12,392,638
-1.00(-1.25%)
Sep 09, 2021
79.05
81.03
78.86
79.77
12,152,451
+0.55(+0.69%)
Sep 08, 2021
79.51
80.88
77.55
79.22
15,535,524
-0.55(-0.69%)
Sep 07, 2021
80.71
81.05
79.01
79.77
14,230,862
-1.13(-1.39%)
Sep 03, 2021
81.86
82.91
80.38
80.90
9,863,718
-1.17(-1.42%)
Sep 02, 2021
80.32
82.13
80.30
82.06
10,999,302
+2.01(+2.51%)
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
.