Genl Dynamics (NY: GD )

291.61 -9.76 (-3.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 221.49 225.59 220.41 225.46 1,347,002 +4.83(+2.19%)
Jan 30, 2023 221.19 222.59 218.99 220.63 1,176,078 +0.56(+0.25%)
Jan 27, 2023 219.94 221.66 218.65 220.07 1,369,135 -0.60(-0.27%)
Jan 26, 2023 219.59 222.44 216.12 220.67 1,477,804 +1.19(+0.54%)
Jan 25, 2023 217.53 221.66 213.14 219.48 2,819,174 -8.29(-3.64%)
Jan 24, 2023 224.43 228.03 222.97 227.77 1,491,185 +2.90(+1.29%)
Jan 23, 2023 225.20 226.54 224.01 224.87 1,307,016 -0.33(-0.15%)
Jan 20, 2023 224.54 225.20 220.81 225.20 1,551,681 +1.20(+0.54%)
Jan 19, 2023 228.13 229.25 223.93 224.00 1,240,858 -4.05(-1.78%)
Jan 18, 2023 232.09 232.86 227.82 228.05 1,763,516 -3.98(-1.72%)
Jan 17, 2023 231.75 233.65 230.84 232.03 1,391,512 +0.82(+0.35%)
Jan 13, 2023 234.77 236.07 229.87 231.22 1,516,889 -7.13(-2.99%)
Jan 12, 2023 239.44 240.81 237.85 238.35 712,381 -0.95(-0.40%)
Jan 11, 2023 239.24 239.60 235.51 239.30 889,867 +1.11(+0.46%)
Jan 10, 2023 236.94 239.52 236.44 238.19 1,324,172 +2.24(+0.95%)
Jan 09, 2023 239.16 240.19 235.31 235.95 1,631,151 -2.93(-1.22%)
Jan 06, 2023 237.98 242.43 235.75 238.88 1,117,016 +3.49(+1.48%)
Jan 05, 2023 235.31 237.16 234.58 235.38 981,771 -0.58(-0.24%)
Jan 04, 2023 238.14 239.37 233.78 235.96 1,118,934 -3.25(-1.36%)
Jan 03, 2023 238.49 239.99 237.02 239.21 808,421 +0.47(+0.20%)
Dec 30, 2022 239.27 240.25 235.45 238.74 753,826 -1.08(-0.45%)
Dec 29, 2022 238.18 240.85 237.46 239.82 476,024 +2.17(+0.91%)
Dec 28, 2022 239.83 240.56 237.60 237.64 399,769 -1.70(-0.71%)
Dec 27, 2022 239.83 240.36 238.48 239.35 614,005 +0.81(+0.34%)
Dec 23, 2022 237.28 239.20 236.78 238.54 604,426 +1.26(+0.53%)
Dec 22, 2022 239.12 240.56 233.38 237.28 636,634 -3.25(-1.35%)
Dec 21, 2022 238.77 241.02 237.60 240.53 728,646 +3.22(+1.36%)
Dec 20, 2022 235.13 239.92 234.79 237.31 881,831 +2.23(+0.95%)
Dec 19, 2022 236.71 240.44 234.44 235.07 1,179,457 -1.77(-0.75%)
Dec 16, 2022 235.15 237.94 233.52 236.84 2,206,488 +0.96(+0.41%)
Dec 15, 2022 238.52 239.46 232.78 235.88 950,707 -3.73(-1.56%)
Dec 14, 2022 239.60 242.32 238.39 239.62 799,111 +0.28(+0.12%)
Dec 13, 2022 243.45 244.35 238.15 239.34 1,032,427 -0.86(-0.36%)
Dec 12, 2022 238.50 240.23 237.07 240.19 795,344 +2.48(+1.04%)
Dec 09, 2022 237.93 239.97 237.19 237.71 777,611 -0.62(-0.26%)
Dec 08, 2022 239.03 239.69 237.24 238.33 799,119 +1.41(+0.60%)
Dec 07, 2022 238.62 239.63 235.88 236.91 933,892 -1.99(-0.83%)
Dec 06, 2022 241.78 241.97 237.20 238.90 880,840 -2.53(-1.05%)
Dec 05, 2022 243.08 244.51 241.08 241.44 1,004,861 -4.65(-1.89%)
Dec 02, 2022 241.18 247.16 241.12 246.08 1,100,697 +3.34(+1.38%)
Dec 01, 2022 243.63 243.99 240.91 242.74 866,585 -0.12(-0.05%)
Nov 30, 2022 240.74 243.02 238.09 242.86 1,982,081 +1.13(+0.47%)
Nov 29, 2022 241.25 242.24 240.48 241.73 621,804 +0.70(+0.29%)
Nov 28, 2022 242.76 242.76 240.41 241.03 682,109 -3.16(-1.29%)
Nov 25, 2022 243.91 244.39 242.92 244.19 382,842 +1.42(+0.59%)
Nov 23, 2022 241.70 243.66 241.61 242.76 978,186 +0.74(+0.31%)
Nov 22, 2022 243.03 243.64 241.53 242.02 758,687 +0.91(+0.38%)
Nov 21, 2022 238.10 242.57 238.10 241.12 845,392 +2.27(+0.95%)
Nov 18, 2022 238.52 240.90 238.03 238.85 1,060,239 +1.63(+0.69%)
Nov 17, 2022 233.82 237.47 233.36 237.21 695,640 +1.59(+0.67%)
Nov 16, 2022 236.84 237.90 234.99 235.62 736,861 -1.22(-0.52%)
Nov 15, 2022 235.13 237.96 233.16 236.84 1,271,183 +3.19(+1.37%)
Nov 14, 2022 234.64 237.64 233.62 233.65 1,518,513 -0.30(-0.13%)
Nov 11, 2022 242.18 242.25 233.58 233.95 1,450,140 -9.96(-4.08%)
Nov 10, 2022 244.39 244.79 240.19 243.91 1,195,710 +3.81(+1.59%)
Nov 09, 2022 242.81 243.38 240.03 240.10 622,522 -2.91(-1.20%)
Nov 08, 2022 242.33 244.03 240.95 243.00 917,643 +0.92(+0.38%)
Nov 07, 2022 240.43 242.32 238.81 242.08 879,790 +2.14(+0.89%)
Nov 04, 2022 240.74 243.14 235.75 239.94 1,439,345 +0.40(+0.17%)
Nov 03, 2022 234.16 242.34 233.83 239.54 1,359,204 +2.47(+1.04%)
Nov 02, 2022 239.60 241.67 236.67 237.07 1,475,524 -3.41(-1.42%)
Nov 01, 2022 241.09 241.97 239.79 240.47 1,044,840 +0.11(+0.04%)
Oct 31, 2022 239.43 241.39 238.06 240.37 1,539,066 -0.89(-0.37%)
Oct 28, 2022 237.96 242.69 236.13 241.25 1,586,830 +2.62(+1.10%)
Oct 27, 2022 237.99 239.85 236.77 238.63 1,185,076 +2.21(+0.94%)
Oct 26, 2022 238.15 239.41 233.64 236.42 1,443,701 -0.05(-0.02%)
Oct 25, 2022 233.94 237.18 232.91 236.47 1,333,419 +1.87(+0.80%)
Oct 24, 2022 235.44 237.10 234.07 234.60 992,738 +1.16(+0.50%)
Oct 21, 2022 227.91 234.43 227.41 233.44 1,419,546 +4.97(+2.17%)
Oct 20, 2022 230.94 231.92 226.96 228.47 1,230,593 -1.86(-0.81%)
Oct 19, 2022 228.84 232.39 227.34 230.33 1,204,360 +1.82(+0.80%)
Oct 18, 2022 223.72 229.52 223.07 228.51 1,251,867 +8.31(+3.78%)
Oct 17, 2022 215.87 221.16 215.87 220.20 1,125,378 +7.38(+3.47%)
Oct 14, 2022 221.31 221.31 212.60 212.82 1,082,573 -7.66(-3.47%)
Oct 13, 2022 212.12 221.27 211.45 220.48 823,463 +5.59(+2.60%)
Oct 12, 2022 217.69 218.43 214.87 214.89 865,990 -4.25(-1.94%)
Oct 11, 2022 218.02 221.83 217.50 219.14 1,182,941 +2.24(+1.03%)
Oct 10, 2022 217.66 220.08 214.60 216.90 789,628 +1.66(+0.77%)
Oct 07, 2022 214.23 215.65 212.50 215.23 1,275,070 +0.26(+0.12%)
Oct 06, 2022 216.48 217.56 214.76 214.97 966,328 -1.93(-0.89%)
Oct 05, 2022 215.77 218.99 214.75 216.91 1,029,306 +0.04(+0.02%)
Oct 04, 2022 212.48 217.15 212.48 216.87 837,580 +5.85(+2.77%)
Oct 03, 2022 205.63 211.79 205.06 211.02 1,191,300 +8.00(+3.94%)
Sep 30, 2022 204.04 206.22 202.89 203.02 1,263,219 -2.16(-1.05%)
Sep 29, 2022 210.42 210.70 203.44 205.19 1,031,741 -5.76(-2.73%)
Sep 28, 2022 208.85 212.34 206.52 210.95 996,235 +1.70(+0.81%)
Sep 27, 2022 212.84 213.37 208.18 209.24 775,117 -1.68(-0.80%)
Sep 26, 2022 211.78 214.39 209.78 210.93 833,321 -1.41(-0.66%)
Sep 23, 2022 216.09 216.29 209.58 212.33 961,772 -5.92(-2.71%)
Sep 22, 2022 218.93 220.59 216.63 218.26 882,812 -0.10(-0.05%)
Sep 21, 2022 222.88 225.88 218.36 218.36 1,027,534 -0.87(-0.40%)
Sep 20, 2022 218.31 220.02 215.51 219.23 976,154 +0.08(+0.04%)
Sep 19, 2022 216.06 219.37 216.06 219.16 868,223 +1.51(+0.69%)
Sep 16, 2022 216.75 219.41 215.61 217.64 3,467,377 -0.97(-0.44%)
Sep 15, 2022 220.44 220.69 217.57 218.61 1,028,211 -2.17(-0.98%)
Sep 14, 2022 218.74 222.39 217.72 220.78 1,105,120 +2.63(+1.21%)
Sep 13, 2022 222.07 223.57 217.27 218.15 1,429,348 -7.14(-3.17%)
Sep 12, 2022 222.15 227.18 220.97 225.29 1,629,967 +3.66(+1.65%)
Sep 09, 2022 218.80 222.34 217.85 221.62 1,039,434 +3.75(+1.72%)
Sep 08, 2022 216.90 218.27 215.83 217.87 753,280 -0.05(-0.02%)
Sep 07, 2022 213.90 218.05 212.90 217.92 690,546 +3.05(+1.42%)
Sep 06, 2022 215.43 217.69 214.02 214.87 968,124 -0.32(-0.15%)
Sep 02, 2022 217.50 219.72 214.64 215.19 972,856 -0.47(-0.22%)
Sep 01, 2022 218.94 219.02 213.87 215.65 1,862,695 -3.41(-1.55%)
Aug 31, 2022 221.26 222.65 218.86 219.06 1,084,597 -2.10(-0.95%)
Aug 30, 2022 223.87 224.36 220.53 221.16 688,696 -2.47(-1.10%)
Aug 29, 2022 221.02 224.83 220.10 223.62 711,057 +1.06(+0.48%)
Aug 26, 2022 228.79 228.79 222.34 222.56 695,422 -5.19(-2.28%)
Aug 25, 2022 224.87 227.88 224.29 227.75 575,874 +3.37(+1.50%)
Aug 24, 2022 224.74 225.13 222.81 224.38 819,125 +0.47(+0.21%)
Aug 23, 2022 224.19 225.35 223.01 223.91 903,997 -0.47(-0.21%)
Aug 22, 2022 228.99 229.56 224.19 224.38 879,424 -6.87(-2.97%)
Aug 19, 2022 232.58 232.75 230.73 231.25 757,636 -1.93(-0.83%)
Aug 18, 2022 233.16 233.56 231.80 233.18 1,072,325 +0.96(+0.41%)
Aug 17, 2022 229.31 232.95 228.84 232.23 899,892 +1.16(+0.50%)
Aug 16, 2022 230.85 232.04 230.33 231.07 844,132 +0.22(+0.10%)
Aug 15, 2022 226.50 231.75 225.52 230.85 1,535,676 +3.16(+1.39%)
Aug 12, 2022 222.00 227.84 222.00 227.69 1,472,799 +5.87(+2.64%)
Aug 11, 2022 220.86 221.99 219.89 221.83 1,513,098 +1.30(+0.59%)
Aug 10, 2022 219.14 220.94 218.70 220.53 916,558 +2.72(+1.25%)
Aug 09, 2022 217.19 218.35 216.37 217.81 917,981 +1.75(+0.81%)
Aug 08, 2022 220.43 220.50 215.03 216.06 1,004,950 -2.84(-1.30%)
Aug 05, 2022 219.12 219.56 216.13 218.90 731,259 -0.38(-0.17%)
Aug 04, 2022 221.35 222.80 218.98 219.28 935,390 -1.44(-0.65%)
Aug 03, 2022 217.38 221.76 214.23 220.72 1,281,830 +3.47(+1.60%)
Aug 02, 2022 217.48 219.78 214.36 217.25 1,052,719 +0.82(+0.38%)
Aug 01, 2022 216.78 218.28 214.91 216.43 1,135,302 -0.47(-0.22%)
Jul 29, 2022 213.88 217.64 213.76 216.90 1,285,586 +2.75(+1.28%)
Jul 28, 2022 209.58 214.21 208.03 214.15 1,078,858 +3.78(+1.80%)
Jul 27, 2022 209.99 212.67 205.53 210.37 1,208,791 +2.12(+1.02%)
Jul 26, 2022 209.90 210.17 207.76 208.25 1,084,909 -1.12(-0.53%)
Jul 25, 2022 207.60 210.79 207.60 209.37 778,626 +1.95(+0.94%)
Jul 22, 2022 208.37 210.68 206.76 207.41 871,800 -0.12(-0.06%)
Jul 21, 2022 206.57 207.65 205.32 207.54 638,982 +0.16(+0.08%)
Jul 20, 2022 205.23 208.35 203.51 207.38 1,076,725 +1.95(+0.95%)
Jul 19, 2022 200.66 206.02 199.99 205.43 946,914 +4.68(+2.33%)
Jul 18, 2022 204.75 204.75 199.78 200.75 1,086,997 -2.85(-1.40%)
Jul 15, 2022 203.92 203.92 200.96 203.60 896,279 +2.22(+1.10%)
Jul 14, 2022 200.89 201.82 198.48 201.38 1,091,433 -2.81(-1.38%)
Jul 13, 2022 204.42 206.99 204.05 204.19 888,450 -3.10(-1.50%)
Jul 12, 2022 210.44 211.47 206.82 207.29 778,172 -2.99(-1.42%)
Jul 11, 2022 210.21 212.29 209.37 210.28 681,616 -1.30(-0.62%)
Jul 08, 2022 211.74 212.57 209.19 211.58 1,169,002 +0.51(+0.24%)
Jul 07, 2022 211.05 212.37 209.85 211.07 993,987 +0.98(+0.46%)
Jul 06, 2022 204.84 211.19 204.84 210.09 1,144,767 +4.81(+2.34%)
Jul 05, 2022 210.72 211.51 200.79 205.28 1,685,774 -8.93(-4.17%)
Jul 01, 2022 211.70 214.80 210.26 214.21 739,540 +2.50(+1.18%)
Jun 30, 2022 207.49 212.80 206.53 211.71 1,403,776 +3.09(+1.48%)
Jun 29, 2022 210.90 211.20 208.32 208.62 1,298,677 -1.15(-0.55%)
Jun 28, 2022 213.85 216.92 209.35 209.77 1,699,561 -2.86(-1.35%)
Jun 27, 2022 212.23 215.25 211.28 212.64 1,342,374 +1.11(+0.53%)
Jun 24, 2022 206.86 211.90 206.37 211.52 1,761,193 +5.45(+2.65%)
Jun 23, 2022 205.74 207.26 203.54 206.07 1,241,532 +0.56(+0.27%)
Jun 22, 2022 202.99 208.26 202.52 205.51 1,187,065 -0.51(-0.25%)
Jun 21, 2022 201.28 207.85 201.28 206.02 1,296,417 +6.44(+3.23%)
Jun 17, 2022 201.90 203.02 198.00 199.58 3,220,387 -2.01(-1.00%)
Jun 16, 2022 204.27 205.20 201.03 201.59 1,406,973 -5.74(-2.77%)
Jun 15, 2022 206.64 209.98 204.85 207.33 1,341,779 +1.92(+0.94%)
Jun 14, 2022 207.75 208.23 203.94 205.41 1,242,906 -1.55(-0.75%)
Jun 13, 2022 210.17 210.88 206.13 206.96 1,354,352 -6.76(-3.16%)
Jun 10, 2022 213.54 216.07 212.06 213.71 1,421,044 -2.15(-1.00%)
Jun 09, 2022 219.51 220.34 215.75 215.86 865,234 -4.25(-1.93%)
Jun 08, 2022 222.15 222.94 219.55 220.11 1,076,987 -4.01(-1.79%)
Jun 07, 2022 217.75 224.36 217.06 224.13 1,409,962 +5.40(+2.47%)
Jun 06, 2022 220.09 221.11 218.32 218.72 1,005,813 -0.22(-0.10%)
Jun 03, 2022 217.29 220.57 217.29 218.94 1,482,504 +0.66(+0.30%)
Jun 02, 2022 217.55 219.52 212.96 218.29 1,158,012 +3.06(+1.42%)
Jun 01, 2022 216.05 216.92 213.32 215.22 1,265,568 +1.25(+0.58%)
May 31, 2022 213.34 215.26 212.54 213.98 1,715,353 -1.52(-0.71%)
May 27, 2022 211.83 215.62 211.33 215.50 1,475,652 +4.99(+2.37%)
May 26, 2022 210.95 213.16 209.99 210.50 1,552,806 +1.15(+0.55%)
May 25, 2022 209.10 210.36 207.03 209.35 1,575,289 +0.22(+0.10%)
May 24, 2022 205.68 210.25 205.27 209.13 1,556,112 +2.97(+1.44%)
May 23, 2022 204.73 207.19 204.36 206.17 1,905,112 +3.04(+1.50%)
May 20, 2022 207.76 207.96 199.97 203.12 2,086,886 -4.07(-1.97%)
May 19, 2022 213.02 213.48 206.13 207.19 2,216,381 -7.80(-3.63%)
May 18, 2022 219.31 220.96 214.49 215.00 2,027,745 -5.37(-2.44%)
May 17, 2022 218.11 221.11 215.80 220.36 1,140,213 +3.63(+1.68%)
May 16, 2022 215.69 217.25 214.31 216.73 1,300,604 +1.42(+0.66%)
May 13, 2022 214.10 216.25 212.03 215.31 1,637,355 +2.68(+1.26%)
May 12, 2022 215.03 216.91 208.76 212.63 2,230,082 -3.28(-1.52%)
May 11, 2022 218.19 221.18 215.10 215.91 1,924,390 -2.25(-1.03%)
May 10, 2022 218.82 222.47 215.74 218.15 1,838,130 -0.07(-0.03%)
May 09, 2022 226.41 226.71 217.36 218.22 2,013,563 -9.73(-4.27%)
May 06, 2022 226.81 229.21 224.53 227.95 1,397,651 +0.34(+0.15%)
May 05, 2022 230.67 232.28 226.43 227.61 2,285,349 -3.50(-1.51%)
May 04, 2022 222.62 231.53 220.83 231.11 2,012,163 +9.08(+4.09%)
May 03, 2022 223.19 225.19 221.09 222.03 1,923,328 +0.12(+0.06%)
May 02, 2022 225.03 226.96 219.23 221.91 1,884,430 -3.12(-1.39%)
Apr 29, 2022 229.28 230.24 224.52 225.03 1,938,486 -4.44(-1.94%)
Apr 28, 2022 230.65 231.45 227.72 229.47 1,517,329 +1.16(+0.51%)
Apr 27, 2022 226.11 234.99 225.59 228.31 2,398,508 +2.90(+1.29%)
Apr 26, 2022 227.03 229.88 225.41 225.41 1,363,272 -2.14(-0.94%)
Apr 25, 2022 227.40 228.12 223.43 227.55 1,603,066 +0.37(+0.16%)
Apr 22, 2022 229.44 230.65 226.95 227.18 1,131,413 -3.11(-1.35%)
Apr 21, 2022 235.94 236.18 230.02 230.29 1,329,533 -5.36(-2.27%)
Apr 20, 2022 235.28 237.55 234.12 235.65 906,555 +1.05(+0.45%)
Apr 19, 2022 232.22 235.13 231.26 234.60 1,243,161 +2.60(+1.12%)
Apr 18, 2022 231.59 236.64 231.47 232.01 1,074,661 +0.11(+0.05%)
Apr 14, 2022 232.90 234.01 231.19 231.89 1,006,453 +0.03(+0.01%)
Apr 13, 2022 233.05 234.66 230.75 231.86 789,920 -0.10(-0.05%)
Apr 12, 2022 231.48 234.06 230.33 231.97 793,179 +0.26(+0.11%)
Apr 11, 2022 232.43 234.91 230.00 231.71 1,461,428 +1.44(+0.62%)
Apr 08, 2022 233.01 234.17 229.86 230.27 1,136,645 -1.49(-0.64%)
Apr 07, 2022 227.76 232.83 226.28 231.77 1,331,024 +3.91(+1.72%)
Apr 06, 2022 226.22 229.08 225.95 227.86 1,477,432 +1.52(+0.67%)
Apr 05, 2022 225.82 229.68 225.82 226.33 1,275,624 -0.08(-0.03%)
Apr 04, 2022 229.50 229.51 224.26 226.41 1,224,106 -3.10(-1.35%)
Apr 01, 2022 228.25 230.21 226.39 229.51 1,061,806 +1.26(+0.55%)
Mar 31, 2022 229.16 232.41 228.23 228.25 1,390,677 -2.97(-1.29%)
Mar 30, 2022 229.03 232.47 229.03 231.23 1,455,849 +3.06(+1.34%)
Mar 29, 2022 224.61 228.26 221.58 228.17 1,736,382 +0.19(+0.08%)
Mar 28, 2022 229.52 230.03 226.65 227.98 1,317,901 -3.28(-1.42%)
Mar 25, 2022 227.92 231.34 227.48 231.26 1,191,505 +3.18(+1.39%)
Mar 24, 2022 227.14 230.32 226.32 228.09 1,246,221 +1.24(+0.55%)
Mar 23, 2022 225.91 228.71 225.46 226.84 1,447,973 +1.76(+0.78%)
Mar 22, 2022 223.50 225.13 221.56 225.09 1,226,059 +1.67(+0.75%)
Mar 21, 2022 218.62 225.71 218.61 223.42 1,654,693 +5.53(+2.54%)
Mar 18, 2022 218.27 218.74 216.34 217.89 2,752,797 -0.27(-0.12%)
Mar 17, 2022 218.09 219.97 215.54 218.16 1,809,477 +2.67(+1.24%)
Mar 16, 2022 221.88 223.71 212.35 215.49 2,596,519 -9.40(-4.18%)
Mar 15, 2022 222.83 225.63 220.91 224.89 1,210,691 +3.59(+1.62%)
Mar 14, 2022 221.79 222.97 218.12 221.30 1,457,678 +1.28(+0.58%)
Mar 11, 2022 223.16 226.15 219.93 220.02 1,907,154 -2.88(-1.29%)
Mar 10, 2022 223.34 226.01 221.78 222.90 1,666,064 -1.22(-0.54%)
Mar 09, 2022 222.39 225.64 219.21 224.12 2,562,704 +1.42(+0.64%)
Mar 08, 2022 234.12 234.58 222.64 222.70 2,926,429 -11.34(-4.84%)
Mar 07, 2022 232.35 241.32 232.34 234.04 5,062,720 +1.89(+0.82%)
Mar 04, 2022 223.45 232.40 222.46 232.15 3,505,243 +6.78(+3.01%)
Mar 03, 2022 224.09 226.91 223.51 225.37 1,981,455 +2.25(+1.01%)
Mar 02, 2022 222.41 223.96 216.88 223.12 2,937,134 +2.30(+1.04%)
Mar 01, 2022 222.41 224.30 219.66 220.82 2,199,786 -1.07(-0.48%)
Feb 28, 2022 217.29 222.40 216.86 221.89 3,470,549 +6.12(+2.84%)
Feb 25, 2022 206.85 215.97 211.69 215.76 2,091,665 +8.94(+4.32%)
Feb 24, 2022 205.17 207.21 200.08 206.82 2,179,540 +2.14(+1.05%)
Feb 23, 2022 206.37 207.15 204.25 204.68 1,842,731 -0.52(-0.25%)
Feb 22, 2022 208.21 208.21 203.60 205.20 2,292,924 +0.95(+0.46%)
Feb 18, 2022 204.25 0 +1.34(+0.66%)
Feb 17, 2022 202.28 204.00 200.87 202.91 1,071,724 -0.01(-0.00%)
Feb 16, 2022 201.28 203.78 201.13 202.92 860,218 +1.55(+0.77%)
Feb 15, 2022 200.62 202.69 199.69 201.37 729,211 +1.51(+0.76%)
Feb 14, 2022 202.29 203.13 198.78 199.85 1,297,043 -2.45(-1.21%)
Feb 11, 2022 200.30 203.42 199.56 202.31 1,274,478 +2.12(+1.06%)
Feb 10, 2022 202.29 204.23 199.04 200.19 1,164,761 -3.71(-1.82%)
Feb 09, 2022 204.16 204.59 203.00 203.90 1,096,792 +0.93(+0.46%)
Feb 08, 2022 201.93 203.54 200.52 202.97 1,124,741 +2.21(+1.10%)
Feb 07, 2022 201.85 202.47 200.25 200.75 1,104,585 -0.16(-0.08%)
Feb 04, 2022 202.07 204.62 199.49 200.91 1,545,172 +0.11(+0.06%)
Feb 03, 2022 196.70 200.80 1,458,934 -1.81(-0.89%)
Feb 02, 2022 200.92 202.96 199.31 202.61 1,995,580 +1.15(+0.57%)
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.