General Electric (NY: GE )

169.91 +1.02 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 152.94 155.36 152.38 154.57 3,669,857 +2.48(+1.63%)
Jun 30, 2017 152.54 153.11 151.53 152.09 4,661,508 -0.06(-0.04%)
Jun 29, 2017 152.94 154.35 150.85 152.15 6,522,490 -0.34(-0.22%)
Jun 28, 2017 153.50 154.29 152.32 152.49 5,506,408 -0.73(-0.48%)
Jun 27, 2017 154.97 155.33 153.16 153.22 7,339,328 -2.25(-1.45%)
Jun 26, 2017 155.36 155.87 154.85 155.47 5,061,268 +0.22(+0.14%)
Jun 23, 2017 156.49 156.49 154.85 155.25 5,636,024 +0.11(+0.07%)
Jun 22, 2017 156.37 156.71 155.08 155.13 6,461,099 -1.30(-0.83%)
Jun 21, 2017 158.68 158.74 155.67 156.43 5,994,891 -1.97(-1.24%)
Jun 20, 2017 161.67 161.72 158.12 158.40 8,442,603 -3.77(-2.33%)
Jun 19, 2017 163.07 163.30 161.84 162.17 5,417,184 -1.13(-0.69%)
Jun 16, 2017 163.19 163.35 161.16 163.30 14,485,089 +0.34(+0.21%)
Jun 15, 2017 160.37 163.02 160.09 162.96 8,500,540 +2.76(+1.72%)
Jun 14, 2017 159.03 160.82 158.41 160.20 7,363,694 +1.34(+0.84%)
Jun 13, 2017 162.60 162.83 158.25 158.86 10,534,047 -2.74(-1.69%)
Jun 12, 2017 156.01 164.56 160.43 161.60 24,906,880 +5.58(+3.58%)
Jun 09, 2017 154.28 156.18 154.06 156.01 4,542,134 +1.95(+1.27%)
Jun 08, 2017 155.34 153.72 154.06 7,328,157 -0.50(-0.32%)
Jun 07, 2017 156.07 156.13 153.00 154.56 7,797,169 -1.40(-0.90%)
Jun 06, 2017 156.24 156.57 155.29 155.96 6,038,994 -0.28(-0.18%)
Jun 05, 2017 155.79 156.74 155.29 156.24 7,791,819 +0.56(+0.36%)
Jun 02, 2017 155.62 156.01 154.23 155.68 6,627,555 +0.89(+0.58%)
Jun 01, 2017 153.61 155.66 153.56 154.79 5,799,753 +1.90(+1.24%)
May 31, 2017 152.61 153.19 151.83 152.89 6,377,306 +0.11(+0.07%)
May 30, 2017 152.50 153.28 151.66 152.78 6,525,031 -0.50(-0.33%)
May 26, 2017 153.33 153.84 152.38 153.28 5,484,344 -0.22(-0.15%)
May 25, 2017 155.18 155.79 153.11 153.50 7,029,525 -1.90(-1.22%)
May 24, 2017 158.14 159.14 154.23 155.40 9,646,461 -2.51(-1.59%)
May 23, 2017 157.52 157.91 156.96 157.91 4,275,669 +0.56(+0.36%)
May 22, 2017 157.63 158.02 156.68 157.35 4,979,249 +0.73(+0.46%)
May 19, 2017 153.84 157.27 153.56 156.63 8,683,653 +3.18(+2.07%)
May 18, 2017 152.22 154.40 151.32 153.45 8,676,097 +0.39(+0.26%)
May 17, 2017 156.57 155.57 153.06 153.06 9,394,782 -3.52(-2.25%)
May 16, 2017 157.75 157.91 156.35 156.57 5,282,624 -0.78(-0.50%)
May 15, 2017 156.74 157.69 156.18 157.35 7,121,290 -0.50(-0.32%)
May 12, 2017 158.36 158.86 155.51 157.86 12,255,441 -3.35(-2.08%)
May 11, 2017 160.15 161.32 159.15 161.21 5,017,131 +0.95(+0.59%)
May 10, 2017 161.49 161.54 159.70 160.26 4,664,695 -1.28(-0.79%)
May 09, 2017 162.38 162.44 161.15 161.54 4,268,949 -0.78(-0.48%)
May 08, 2017 162.83 163.30 161.93 162.32 3,872,999 -0.84(-0.51%)
May 05, 2017 162.66 163.27 162.55 163.16 3,031,402 +0.11(+0.07%)
May 04, 2017 163.44 163.66 162.21 163.05 3,512,333 -0.17(-0.10%)
May 03, 2017 161.49 163.55 161.10 163.22 4,816,210 +1.34(+0.83%)
May 02, 2017 161.99 162.21 161.43 161.88 6,045,850 +0.28(+0.17%)
May 01, 2017 161.99 162.88 161.54 161.60 4,300,848 -0.28(-0.17%)
Apr 28, 2017 162.49 162.83 161.54 161.88 4,312,251 -0.50(-0.31%)
Apr 27, 2017 163.55 163.66 162.04 162.38 5,898,926 -1.00(-0.62%)
Apr 26, 2017 164.84 165.00 163.38 163.38 6,691,838 -1.06(-0.65%)
Apr 25, 2017 164.45 165.28 163.72 164.45 7,136,488 -0.56(-0.34%)
Apr 24, 2017 166.68 167.13 164.67 165.00 8,700,661 +0.00(+0.00%)
Apr 21, 2017 169.03 169.64 164.45 165.00 12,957,131 -4.02(-2.38%)
Apr 20, 2017 167.80 170.53 167.69 169.03 6,639,576 +1.51(+0.90%)
Apr 19, 2017 166.90 167.85 166.79 167.52 4,762,686 +0.89(+0.54%)
Apr 18, 2017 165.28 166.96 165.17 166.62 4,603,695 +1.12(+0.67%)
Apr 17, 2017 165.40 165.84 165.00 165.51 3,899,684 +0.45(+0.27%)
Apr 13, 2017 165.84 166.40 165.00 165.06 3,581,368 -1.17(-0.71%)
Apr 12, 2017 166.85 166.96 165.56 166.23 4,841,781 -1.51(-0.90%)
Apr 11, 2017 167.52 168.07 166.62 167.74 3,947,011 +0.17(+0.10%)
Apr 10, 2017 167.91 168.80 167.29 167.57 3,313,980 +0.11(+0.07%)
Apr 07, 2017 167.07 168.58 167.07 167.46 3,398,293 +0.34(+0.20%)
Apr 06, 2017 167.52 168.49 167.07 167.13 3,859,293 -0.22(-0.13%)
Apr 05, 2017 168.02 169.86 167.24 167.35 4,626,776 -0.28(-0.17%)
Apr 04, 2017 166.96 168.02 165.84 167.63 4,487,393 +0.78(+0.47%)
Apr 03, 2017 166.18 167.52 166.09 166.85 5,356,876 +0.45(+0.27%)
Mar 31, 2017 166.74 167.74 166.06 166.40 9,096,961 -0.39(-0.23%)
Mar 30, 2017 165.62 167.46 165.45 166.79 6,440,174 +1.06(+0.64%)
Mar 29, 2017 164.84 165.90 164.50 165.73 4,935,396 +0.33(+0.20%)
Mar 28, 2017 163.66 166.01 163.33 165.40 4,987,060 +1.01(+0.61%)
Mar 27, 2017 164.45 164.78 163.33 164.39 5,190,648 -1.56(-0.94%)
Mar 24, 2017 165.23 166.46 164.89 165.95 4,992,966 +0.56(+0.34%)
Mar 23, 2017 164.72 166.01 164.06 165.40 4,418,869 +0.50(+0.30%)
Mar 22, 2017 165.06 165.90 163.66 164.89 4,656,365 +0.78(+0.48%)
Mar 21, 2017 166.74 166.74 163.83 164.11 4,804,810 -1.95(-1.18%)
Mar 20, 2017 166.96 167.07 165.79 166.06 3,380,688 -0.78(-0.47%)
Mar 17, 2017 166.68 167.74 166.23 166.85 7,815,138 +0.73(+0.44%)
Mar 16, 2017 166.40 166.51 165.40 166.12 3,797,873 -0.06(-0.03%)
Mar 15, 2017 165.00 166.57 164.72 166.18 4,502,153 +1.23(+0.75%)
Mar 14, 2017 166.18 166.34 164.56 164.95 4,082,589 -1.79(-1.07%)
Mar 13, 2017 168.80 168.97 166.34 166.74 5,406,220 -2.35(-1.39%)
Mar 10, 2017 166.62 169.92 165.45 169.08 10,604,031 +3.46(+2.09%)
Mar 09, 2017 166.12 166.57 165.06 165.62 4,645,230 -0.78(-0.47%)
Mar 08, 2017 166.90 167.18 166.01 166.40 5,785,685 -0.34(-0.20%)
Mar 07, 2017 167.13 167.43 166.34 166.74 5,366,836 -0.78(-0.47%)
Mar 06, 2017 167.52 167.96 167.07 167.52 4,194,026 -0.67(-0.40%)
Mar 03, 2017 168.72 167.80 168.19 3,580,766 -0.39(-0.23%)
Mar 02, 2017 168.80 168.80 167.52 168.58 4,946,582 +0.00(+0.00%)
Mar 01, 2017 167.41 169.47 166.51 168.58 6,597,932 +2.12(+1.27%)
Feb 28, 2017 167.46 167.96 165.67 166.46 7,001,188 -0.73(-0.43%)
Feb 27, 2017 167.80 168.35 166.96 167.18 4,210,798 -1.40(-0.83%)
Feb 24, 2017 166.62 168.58 166.29 168.58 4,893,302 +0.95(+0.57%)
Feb 23, 2017 167.74 167.96 166.68 167.63 5,183,773 -0.39(-0.23%)
Feb 22, 2017 169.07 169.24 167.63 168.02 5,436,862 -1.05(-0.62%)
Feb 21, 2017 168.46 169.46 168.07 169.07 5,455,758 +0.83(+0.49%)
Feb 17, 2017 168.24 168.24 168.24 0 -0.44(-0.26%)
Feb 16, 2017 168.13 168.79 167.85 168.68 4,681,108 +0.55(+0.33%)
Feb 15, 2017 167.80 168.13 167.19 168.13 4,596,433 +0.39(+0.23%)
Feb 14, 2017 166.91 167.74 165.75 167.74 6,322,693 +1.33(+0.80%)
Feb 13, 2017 165.53 166.52 164.70 166.41 6,682,425 +1.77(+1.08%)
Feb 10, 2017 164.75 164.81 163.70 164.64 4,113,397 +0.72(+0.44%)
Feb 09, 2017 163.03 164.53 163.20 163.92 3,910,154 +0.89(+0.54%)
Feb 08, 2017 163.48 163.64 162.09 163.03 5,801,557 -0.72(-0.44%)
Feb 07, 2017 164.81 165.14 163.59 163.75 4,291,874 -0.55(-0.34%)
Feb 06, 2017 164.42 164.81 163.81 164.31 4,281,947 -0.22(-0.13%)
Feb 03, 2017 165.03 165.08 163.64 164.53 5,614,783 +0.11(+0.07%)
Feb 02, 2017 163.87 164.59 163.42 164.42 3,918,313 -0.05(-0.03%)
Feb 01, 2017 164.70 165.14 163.75 164.47 4,635,812 -0.06(-0.03%)
Jan 31, 2017 165.36 165.64 163.42 164.53 6,986,013 -1.44(-0.87%)
Jan 30, 2017 165.97 166.75 164.97 165.97 4,731,498 -0.28(-0.17%)
Jan 27, 2017 168.41 168.63 165.83 166.25 5,416,455 -1.72(-1.02%)
Jan 26, 2017 168.63 168.91 166.91 167.96 4,831,299 -0.28(-0.16%)
Jan 25, 2017 168.52 168.79 167.38 168.24 6,881,428 +2.05(+1.23%)
Jan 24, 2017 165.42 166.52 165.19 166.19 6,080,581 +1.38(+0.84%)
Jan 23, 2017 168.96 169.02 163.87 164.81 10,661,713 -4.32(-2.55%)
Jan 20, 2017 170.40 171.18 167.85 169.13 15,082,491 -3.77(-2.18%)
Jan 19, 2017 173.12 173.62 172.01 172.90 6,804,242 -0.11(-0.06%)
Jan 18, 2017 172.90 173.59 172.45 173.00 4,458,921 -0.22(-0.13%)
Jan 17, 2017 172.67 174.22 172.62 173.23 5,202,857 -0.50(-0.29%)
Jan 13, 2017 173.73 173.73 173.73 0 -0.17(-0.10%)
Jan 12, 2017 174.22 174.34 172.45 173.89 5,400,218 -0.44(-0.25%)
Jan 11, 2017 173.06 174.61 173.06 174.34 5,122,679 +0.55(+0.32%)
Jan 10, 2017 174.28 175.17 173.78 173.78 4,907,447 -0.50(-0.29%)
Jan 09, 2017 175.28 175.39 174.11 174.28 3,837,786 -0.83(-0.47%)
Jan 06, 2017 174.94 176.00 173.73 175.11 3,993,128 +0.50(+0.29%)
Jan 05, 2017 174.89 175.89 173.45 174.61 4,667,479 -1.00(-0.57%)
Jan 04, 2017 175.89 176.33 175.17 175.61 3,865,855 +0.06(+0.03%)
Jan 03, 2017 175.44 176.36 173.95 175.55 5,789,174 +0.50(+0.29%)
Dec 30, 2016 175.06 175.06 175.06 0 -0.61(-0.35%)
Dec 29, 2016 175.83 176.59 175.61 175.66 2,904,512 +0.05(+0.03%)
Dec 28, 2016 176.38 177.10 175.47 175.61 3,409,043 -1.11(-0.63%)
Dec 27, 2016 176.66 177.52 176.44 176.72 2,826,104 +0.11(+0.06%)
Dec 23, 2016 176.61 176.61 176.61 0 +0.33(+0.19%)
Dec 22, 2016 176.77 176.99 176.05 176.27 4,367,203 -0.39(-0.22%)
Dec 21, 2016 177.05 177.27 176.22 176.66 5,085,158 -0.66(-0.37%)
Dec 20, 2016 175.51 178.04 175.45 177.32 7,241,534 +1.81(+1.03%)
Dec 19, 2016 174.63 175.95 174.32 175.51 6,356,401 +0.94(+0.54%)
Dec 16, 2016 173.31 175.23 172.98 174.57 13,090,535 +2.69(+1.57%)
Dec 15, 2016 173.14 175.67 171.16 171.88 7,888,725 -1.32(-0.76%)
Dec 14, 2016 173.80 175.84 172.87 173.20 7,937,732 -1.32(-0.76%)
Dec 13, 2016 175.40 175.95 173.80 174.52 6,153,644 -0.66(-0.38%)
Dec 12, 2016 174.13 175.89 174.08 175.18 5,634,996 +0.44(+0.25%)
Dec 09, 2016 172.92 175.51 172.37 174.74 5,679,421 +1.37(+0.79%)
Dec 08, 2016 173.75 174.30 172.65 173.36 5,102,808 -0.38(-0.22%)
Dec 07, 2016 170.50 173.75 170.06 173.75 5,977,252 +2.36(+1.38%)
Dec 06, 2016 171.49 171.77 170.50 171.38 3,195,912 +0.33(+0.19%)
Dec 05, 2016 172.81 172.92 170.78 171.05 4,026,331 -1.27(-0.73%)
Dec 02, 2016 172.43 173.14 171.88 172.32 3,892,272 -0.27(-0.16%)
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.