General Electric (NY: GE )

85.75 +0.09 (+0.11%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 141.19 141.41 138.30 139.13 8,939,682 -1.45(-1.03%)
Nov 29, 2017 140.35 141.03 139.32 140.58 7,246,542 +0.53(+0.38%)
Nov 28, 2017 138.22 140.27 137.38 140.04 7,369,216 +2.21(+1.60%)
Nov 27, 2017 139.51 140.73 137.61 137.84 10,363,483 -0.53(-0.39%)
Nov 24, 2017 139.82 139.82 138.07 138.37 3,272,992 +0.31(+0.22%)
Nov 22, 2017 138.10 138.83 135.71 138.07 7,210,032 +2.43(+1.79%)
Nov 21, 2017 136.55 137.46 134.64 135.63 10,240,310 -1.14(-0.83%)
Nov 20, 2017 136.57 137.91 135.63 136.77 8,401,235 -1.75(-1.26%)
Nov 17, 2017 139.51 140.50 138.52 138.52 7,947,555 -0.30(-0.22%)
Nov 16, 2017 140.58 140.58 137.31 138.83 11,748,077 -0.08(-0.05%)
Nov 15, 2017 133.20 139.82 133.12 138.90 18,974,898 +2.74(+2.01%)
Nov 14, 2017 142.94 143.62 132.82 136.17 41,072,168 -8.52(-5.89%)
Nov 13, 2017 154.12 157.85 142.63 144.69 34,365,768 -11.18(-7.17%)
Nov 10, 2017 151.99 157.31 151.38 155.87 13,242,114 +3.80(+2.50%)
Nov 09, 2017 152.44 152.68 151.00 152.06 6,683,423 -0.99(-0.65%)
Nov 08, 2017 153.74 154.57 152.67 153.05 5,215,361 -0.69(-0.45%)
Nov 07, 2017 153.43 154.04 153.05 153.74 5,472,253 +0.61(+0.40%)
Nov 06, 2017 156.10 156.17 152.75 153.13 7,974,427 -0.08(-0.05%)
Nov 03, 2017 151.53 154.65 151.07 153.21 8,920,841 +1.52(+1.00%)
Nov 02, 2017 152.52 152.71 149.33 151.68 10,717,780 -0.61(-0.40%)
Nov 01, 2017 152.67 156.06 151.84 152.29 12,056,102 -1.06(-0.69%)
Oct 31, 2017 154.12 155.18 152.52 153.36 12,882,633 -1.90(-1.23%)
Oct 30, 2017 156.86 157.62 154.12 155.26 12,932,920 -2.89(-1.83%)
Oct 27, 2017 161.72 162.03 157.01 158.15 12,953,131 -4.03(-2.49%)
Oct 26, 2017 164.08 164.54 161.27 162.18 11,340,886 -1.37(-0.84%)
Oct 25, 2017 166.14 166.52 162.03 163.55 14,526,051 -2.97(-1.78%)
Oct 24, 2017 168.27 169.71 165.45 166.52 17,564,072 -3.27(-1.93%)
Oct 23, 2017 178.31 178.31 168.72 169.79 24,624,194 -11.49(-6.34%)
Oct 20, 2017 168.42 181.35 168.12 181.28 25,293,024 +1.90(+1.06%)
Oct 19, 2017 176.03 180.90 175.34 179.37 9,932,503 +3.50(+1.99%)
Oct 18, 2017 176.48 177.09 175.49 175.87 4,596,179 -0.53(-0.30%)
Oct 17, 2017 176.63 176.86 174.96 176.41 7,707,414 -1.29(-0.73%)
Oct 16, 2017 174.88 178.61 174.43 177.70 6,540,973 +2.89(+1.65%)
Oct 13, 2017 176.10 176.71 174.66 174.81 5,309,810 -0.53(-0.30%)
Oct 12, 2017 175.34 175.65 173.67 175.34 7,880,371 -0.15(-0.09%)
Oct 11, 2017 175.95 177.01 174.20 175.49 10,670,195 -2.21(-1.24%)
Oct 10, 2017 180.29 181.47 177.40 177.70 10,590,717 -0.53(-0.30%)
Oct 09, 2017 183.33 183.71 176.86 178.23 18,440,356 -7.30(-3.94%)
Oct 06, 2017 185.69 186.68 183.56 185.53 5,354,248 -1.14(-0.61%)
Oct 05, 2017 185.53 186.90 183.71 186.68 4,569,318 +0.46(+0.24%)
Oct 04, 2017 189.26 189.34 185.84 186.22 4,225,757 -2.43(-1.29%)
Oct 03, 2017 187.21 188.88 185.08 188.65 4,457,187 +1.75(+0.94%)
Oct 02, 2017 184.24 187.21 183.33 186.90 5,586,735 +2.97(+1.61%)
Sep 29, 2017 184.24 184.77 182.64 183.94 4,426,666 -0.46(-0.25%)
Sep 28, 2017 185.53 185.99 183.78 184.39 4,752,420 -0.99(-0.53%)
Sep 27, 2017 184.70 185.38 7,425,759 -4.26(-2.25%)
Sep 26, 2017 191.32 191.77 189.57 189.64 5,357,214 -1.37(-0.72%)
Sep 25, 2017 189.57 191.54 189.04 191.01 5,584,929 +1.83(+0.97%)
Sep 22, 2017 188.96 190.48 188.43 189.19 5,221,174 +0.91(+0.48%)
Sep 21, 2017 185.08 188.96 183.86 188.27 6,850,986 +3.27(+1.77%)
Sep 20, 2017 184.09 185.69 184.01 185.00 5,228,049 +0.91(+0.50%)
Sep 19, 2017 186.07 186.14 182.68 184.09 5,960,258 -1.98(-1.06%)
Sep 18, 2017 182.26 186.75 182.04 186.07 6,901,773 +4.03(+2.21%)
Sep 15, 2017 183.33 183.86 180.67 182.04 8,749,804 -0.68(-0.37%)
Sep 14, 2017 181.51 182.80 180.31 182.72 5,586,082 +1.13(+0.62%)
Sep 13, 2017 180.24 182.12 180.16 181.59 5,127,488 +1.51(+0.84%)
Sep 12, 2017 179.41 180.08 178.58 180.08 6,593,058 +1.43(+0.80%)
Sep 11, 2017 179.26 179.93 177.90 178.65 5,749,581 -0.75(-0.42%)
Sep 08, 2017 180.39 180.76 177.60 179.41 5,922,183 -1.51(-0.83%)
Sep 07, 2017 184.60 184.91 179.48 180.91 10,636,033 -6.78(-3.61%)
Sep 06, 2017 187.47 188.44 186.94 187.69 7,305,495 +1.21(+0.65%)
Sep 05, 2017 188.75 188.75 185.06 186.49 6,220,524 -2.86(-1.51%)
Sep 01, 2017 185.28 190.55 184.45 189.35 7,813,329 +4.44(+2.40%)
Aug 31, 2017 183.85 186.03 182.87 184.91 7,338,679 +2.03(+1.11%)
Aug 30, 2017 184.45 184.45 181.89 182.87 4,497,263 -1.20(-0.65%)
Aug 29, 2017 183.25 184.23 182.87 184.08 3,174,552 -0.23(-0.12%)
Aug 28, 2017 184.75 185.78 183.40 184.30 3,178,051 -0.15(-0.08%)
Aug 25, 2017 183.70 185.28 183.40 184.45 3,036,182 +1.43(+0.78%)
Aug 24, 2017 184.00 184.83 183.06 183.02 3,391,970 -0.68(-0.37%)
Aug 23, 2017 184.68 184.98 183.28 183.70 4,584,649 -1.58(-0.85%)
Aug 22, 2017 185.06 186.34 184.39 185.28 3,978,951 +0.83(+0.45%)
Aug 21, 2017 184.45 185.24 183.17 184.45 6,114,776 -0.45(-0.24%)
Aug 18, 2017 185.51 186.34 184.08 184.91 4,550,474 -1.51(-0.81%)
Aug 17, 2017 188.82 189.05 186.19 186.41 4,144,960 -2.64(-1.39%)
Aug 16, 2017 189.20 190.18 188.68 189.05 3,647,492 -0.30(-0.16%)
Aug 15, 2017 189.88 190.63 189.05 189.35 3,629,032 -1.66(-0.87%)
Aug 14, 2017 190.40 192.44 190.18 191.00 3,225,180 +1.20(+0.63%)
Aug 11, 2017 191.31 191.68 189.72 189.80 2,551,499 -0.75(-0.40%)
Aug 10, 2017 193.64 193.64 190.33 190.55 3,940,057 -3.09(-1.60%)
Aug 09, 2017 192.44 193.72 191.76 193.64 3,939,015 +1.13(+0.59%)
Aug 08, 2017 193.04 195.00 192.17 192.51 3,589,116 -0.53(-0.27%)
Aug 07, 2017 193.87 194.24 192.44 193.04 2,505,439 -1.13(-0.58%)
Aug 04, 2017 193.94 194.70 192.96 194.17 3,095,287 +0.15(+0.08%)
Aug 03, 2017 192.74 194.17 191.08 194.02 4,104,647 +1.81(+0.94%)
Aug 02, 2017 191.61 192.59 191.23 192.21 3,636,029 +0.60(+0.31%)
Aug 01, 2017 193.04 193.19 190.78 191.61 5,563,549 -1.28(-0.66%)
Jul 31, 2017 192.36 193.49 191.99 192.89 4,064,331 +0.60(+0.31%)
Jul 28, 2017 194.77 194.92 191.31 192.29 3,755,666 -1.96(-1.01%)
Jul 27, 2017 192.74 194.32 192.21 194.24 5,295,048 +1.51(+0.78%)
Jul 26, 2017 192.74 193.49 191.08 192.74 5,408,171 +1.13(+0.59%)
Jul 25, 2017 192.59 193.79 191.00 191.61 6,130,960 +0.08(+0.04%)
Jul 24, 2017 194.17 194.70 190.93 191.53 7,550,761 -3.62(-1.85%)
Jul 21, 2017 191.16 195.86 190.25 195.15 12,035,687 -5.88(-2.92%)
Jul 20, 2017 203.51 203.73 200.34 201.02 7,322,048 -1.88(-0.93%)
Jul 19, 2017 202.23 203.58 202.15 202.91 3,291,603 +0.38(+0.19%)
Jul 18, 2017 201.55 202.75 201.36 202.53 3,471,165 +0.53(+0.26%)
Jul 17, 2017 201.55 202.45 201.25 202.00 3,676,940 +0.30(+0.15%)
Jul 14, 2017 201.40 202.60 201.32 201.70 2,795,931 -0.08(-0.04%)
Jul 13, 2017 200.19 202.08 199.59 201.78 3,686,713 +1.58(+0.79%)
Jul 12, 2017 199.89 201.89 198.61 200.19 6,769,345 +1.51(+0.76%)
Jul 11, 2017 196.05 199.22 195.15 198.69 5,476,572 +2.56(+1.31%)
Jul 10, 2017 196.81 197.26 194.70 196.13 6,207,653 -0.83(-0.42%)
Jul 07, 2017 197.71 198.09 195.68 196.96 5,382,955 -1.21(-0.61%)
Jul 06, 2017 202.30 203.70 196.58 198.16 10,175,559 -7.83(-3.80%)
Jul 05, 2017 207.43 207.57 205.09 205.99 2,824,057 -0.75(-0.36%)
Jul 03, 2017 204.56 207.80 203.81 206.75 2,743,714 +3.31(+1.63%)
Jun 30, 2017 204.03 204.79 202.68 203.43 3,485,106 -0.08(-0.04%)
Jun 29, 2017 204.56 206.45 201.78 203.51 4,876,442 -0.45(-0.22%)
Jun 28, 2017 205.32 206.37 203.73 203.96 4,116,783 -0.98(-0.48%)
Jun 27, 2017 207.27 207.76 204.86 204.94 5,487,138 -3.01(-1.45%)
Jun 26, 2017 207.80 208.48 207.12 207.95 3,783,981 +0.30(+0.14%)
Jun 23, 2017 209.31 209.31 207.12 207.65 4,213,689 +0.15(+0.07%)
Jun 22, 2017 209.16 209.61 207.43 207.50 4,830,543 -1.73(-0.83%)
Jun 21, 2017 212.25 212.32 208.22 209.23 4,481,990 -2.64(-1.24%)
Jun 20, 2017 216.24 216.31 211.49 211.87 6,311,985 -5.05(-2.33%)
Jun 19, 2017 218.12 218.42 216.46 216.91 4,050,076 -1.51(-0.69%)
Jun 16, 2017 218.27 218.50 215.56 218.42 10,829,559 +0.45(+0.21%)
Jun 15, 2017 214.50 218.04 214.13 217.97 6,355,301 +3.69(+1.72%)
Jun 14, 2017 212.71 215.10 211.89 214.28 5,505,357 +1.79(+0.84%)
Jun 13, 2017 217.49 217.79 211.66 212.49 7,875,623 -3.66(-1.69%)
Jun 12, 2017 208.68 220.10 214.58 216.15 18,621,258 +7.47(+3.58%)
Jun 09, 2017 206.36 208.90 206.06 208.68 3,395,858 +2.61(+1.27%)
Jun 08, 2017 207.78 205.62 206.06 5,478,787 -0.67(-0.33%)
Jun 07, 2017 208.75 208.83 204.64 206.74 5,829,437 -1.87(-0.90%)
Jun 06, 2017 208.98 209.42 207.71 208.60 4,514,964 -0.37(-0.18%)
Jun 05, 2017 208.38 209.65 207.71 208.98 5,825,437 +0.75(+0.36%)
Jun 02, 2017 208.15 208.68 206.29 208.23 4,954,993 +1.20(+0.58%)
Jun 01, 2017 205.47 208.20 205.39 207.03 4,336,099 +2.54(+1.24%)
May 31, 2017 204.12 204.91 203.07 204.49 4,767,898 +0.15(+0.07%)
May 30, 2017 203.97 205.02 202.85 204.34 4,878,343 -0.67(-0.33%)
May 26, 2017 205.09 205.76 203.82 205.02 4,100,288 -0.30(-0.15%)
May 25, 2017 207.56 208.38 204.79 205.32 5,255,520 -2.54(-1.22%)
May 24, 2017 211.51 212.86 206.29 207.85 7,212,033 -3.36(-1.59%)
May 23, 2017 210.69 211.22 209.95 211.22 3,196,640 +0.75(+0.35%)
May 22, 2017 210.84 211.37 209.57 210.47 3,722,662 +0.97(+0.46%)
May 19, 2017 205.76 210.36 205.39 209.50 6,492,204 +4.26(+2.07%)
May 18, 2017 203.60 206.51 202.40 205.24 6,486,555 +0.52(+0.25%)
May 17, 2017 209.42 208.08 204.72 204.72 7,023,869 -4.71(-2.25%)
May 16, 2017 210.99 211.22 209.12 209.42 3,949,475 -1.04(-0.50%)
May 15, 2017 209.65 210.92 208.90 210.47 5,324,126 -0.67(-0.32%)
May 12, 2017 211.81 212.49 208.00 211.14 9,162,598 -4.48(-2.08%)
May 11, 2017 214.20 215.77 212.87 215.62 3,750,983 +1.27(+0.59%)
May 10, 2017 216.00 216.07 213.61 214.35 3,487,490 -1.72(-0.80%)
May 09, 2017 217.19 217.27 215.55 216.07 3,191,616 -1.05(-0.48%)
May 08, 2017 217.79 218.42 216.59 217.12 2,895,590 -1.12(-0.51%)
May 05, 2017 217.56 218.39 217.41 218.24 2,266,383 +0.15(+0.07%)
May 04, 2017 218.61 218.91 216.97 218.09 2,625,943 -0.22(-0.10%)
May 03, 2017 216.00 218.76 215.47 218.31 3,600,768 +1.79(+0.83%)
May 02, 2017 216.67 216.97 215.92 216.52 4,520,090 +0.37(+0.17%)
May 01, 2017 216.67 217.86 216.07 216.15 3,215,465 -0.37(-0.17%)
Apr 28, 2017 217.34 217.79 216.07 216.52 3,223,990 -0.67(-0.31%)
Apr 27, 2017 218.76 218.91 216.74 217.19 4,410,244 -1.34(-0.62%)
Apr 26, 2017 220.48 220.70 218.54 218.54 5,003,053 -1.42(-0.65%)
Apr 25, 2017 219.96 221.07 218.98 219.96 5,335,489 -0.75(-0.34%)
Apr 24, 2017 222.94 223.54 220.25 220.70 6,504,919 +0.00(+0.00%)
Apr 21, 2017 226.08 226.90 219.96 220.70 9,687,206 -5.38(-2.38%)
Apr 20, 2017 224.44 228.10 224.29 226.08 4,963,981 +2.02(+0.90%)
Apr 19, 2017 223.24 224.51 223.09 224.06 3,560,751 +1.19(+0.54%)
Apr 18, 2017 221.07 223.32 220.93 222.87 3,441,884 +1.49(+0.67%)
Apr 17, 2017 221.22 221.82 220.70 221.37 2,915,541 +0.60(+0.27%)
Apr 13, 2017 221.82 222.57 220.70 220.78 2,677,557 -1.57(-0.71%)
Apr 12, 2017 223.17 223.32 221.45 222.34 3,619,885 -2.02(-0.90%)
Apr 11, 2017 224.06 224.81 222.87 224.36 2,950,924 +0.22(+0.10%)
Apr 10, 2017 224.59 225.78 223.76 224.14 2,477,648 +0.15(+0.07%)
Apr 07, 2017 223.47 225.48 223.47 223.99 2,540,683 +0.45(+0.20%)
Apr 06, 2017 224.06 225.37 223.47 223.54 2,885,343 -0.30(-0.13%)
Apr 05, 2017 224.74 227.20 223.69 223.84 3,459,140 -0.37(-0.17%)
Apr 04, 2017 223.32 224.74 221.82 224.21 3,354,933 +1.05(+0.47%)
Apr 03, 2017 222.27 224.06 222.16 223.17 4,004,989 +0.60(+0.27%)
Mar 31, 2017 223.02 224.36 222.12 222.57 6,801,208 -0.52(-0.23%)
Mar 30, 2017 221.52 223.99 221.30 223.09 4,814,900 +1.42(+0.64%)
Mar 29, 2017 220.48 221.90 220.03 221.67 3,689,875 +0.45(+0.20%)
Mar 28, 2017 218.91 222.05 218.46 221.22 3,728,501 +1.34(+0.61%)
Mar 27, 2017 219.96 220.40 218.46 219.88 3,880,710 -2.09(-0.94%)
Mar 24, 2017 221.00 222.64 220.55 221.97 3,732,916 +0.75(+0.34%)
Mar 23, 2017 220.33 222.05 219.43 221.22 3,303,702 +0.67(+0.30%)
Mar 22, 2017 220.78 221.90 218.91 220.55 3,481,262 +1.04(+0.48%)
Mar 21, 2017 223.02 223.02 219.13 219.51 3,592,245 -2.61(-1.18%)
Mar 20, 2017 223.32 223.47 221.75 222.12 2,527,521 -1.04(-0.47%)
Mar 17, 2017 222.94 224.36 222.34 223.17 5,842,872 +0.97(+0.44%)
Mar 16, 2017 222.57 222.72 221.22 222.19 2,839,423 -0.08(-0.03%)
Mar 15, 2017 220.70 222.79 220.33 222.27 3,365,968 +1.64(+0.74%)
Mar 14, 2017 222.27 222.49 220.10 220.63 3,052,287 -2.39(-1.07%)
Mar 13, 2017 225.78 226.00 222.49 223.02 4,041,880 -3.14(-1.39%)
Mar 10, 2017 222.87 227.27 221.30 226.15 7,927,946 +4.63(+2.09%)
Mar 09, 2017 222.19 222.79 220.78 221.52 3,472,937 -1.05(-0.47%)
Mar 08, 2017 223.24 223.61 222.05 222.57 4,325,581 -0.45(-0.20%)
Mar 07, 2017 223.54 223.95 222.49 223.02 4,012,435 -1.05(-0.47%)
Mar 06, 2017 224.06 224.66 223.47 224.06 3,135,601 -0.90(-0.40%)
Mar 03, 2017 225.67 224.44 224.96 2,677,106 -0.52(-0.23%)
Mar 02, 2017 225.78 225.78 224.06 225.48 3,698,238 +0.00(+0.00%)
Mar 01, 2017 223.91 226.68 222.72 225.48 4,932,845 +2.84(+1.27%)
Feb 28, 2017 223.99 224.66 221.60 222.64 5,234,334 -0.97(-0.43%)
Feb 27, 2017 224.44 225.18 223.32 223.61 3,148,140 -1.87(-0.83%)
Feb 24, 2017 222.87 225.48 222.42 225.48 3,658,405 +1.27(+0.57%)
Feb 23, 2017 224.36 224.66 222.94 224.21 3,875,571 -0.52(-0.23%)
Feb 22, 2017 226.14 226.37 224.22 224.74 4,064,789 -1.41(-0.62%)
Feb 21, 2017 225.33 226.66 224.81 226.14 4,078,916 +1.11(+0.49%)
Feb 17, 2017 225.03 225.03 225.03 0 -0.59(-0.26%)
Feb 16, 2017 224.88 225.77 224.51 225.62 3,499,761 +0.74(+0.33%)
Feb 15, 2017 224.44 224.88 223.62 224.88 3,436,455 +0.52(+0.23%)
Feb 14, 2017 223.25 224.36 221.70 224.36 4,727,067 +1.78(+0.80%)
Feb 13, 2017 221.40 222.73 220.29 222.59 4,996,016 +2.37(+1.08%)
Feb 10, 2017 220.36 220.44 218.96 220.22 3,075,320 +0.96(+0.44%)
Feb 09, 2017 218.07 220.07 218.29 219.25 2,923,368 +1.19(+0.54%)
Feb 08, 2017 218.66 218.88 216.81 218.07 4,337,448 -0.96(-0.44%)
Feb 07, 2017 220.44 220.88 218.81 219.03 3,208,756 -0.74(-0.34%)
Feb 06, 2017 219.92 220.44 219.10 219.77 3,201,334 -0.30(-0.13%)
Feb 03, 2017 220.73 220.81 218.88 220.07 4,197,809 +0.15(+0.07%)
Feb 02, 2017 219.18 220.14 218.59 219.92 2,929,468 -0.07(-0.03%)
Feb 01, 2017 220.29 220.88 219.03 219.99 3,465,896 -0.07(-0.03%)
Jan 31, 2017 221.18 221.55 218.59 220.07 5,222,988 -1.93(-0.87%)
Jan 30, 2017 221.99 223.03 220.66 221.99 3,537,434 -0.37(-0.17%)
Jan 27, 2017 225.25 225.55 221.81 222.36 4,049,532 -2.30(-1.02%)
Jan 26, 2017 225.55 225.92 223.25 224.66 3,612,049 -0.37(-0.16%)
Jan 25, 2017 225.40 225.77 223.88 225.03 5,144,797 +2.74(+1.23%)
Jan 24, 2017 221.25 222.73 220.96 222.29 4,546,056 +1.85(+0.84%)
Jan 23, 2017 225.99 226.07 219.18 220.44 7,971,071 -5.78(-2.56%)
Jan 20, 2017 227.92 228.96 224.51 226.22 11,276,200 -5.04(-2.18%)
Jan 19, 2017 231.55 232.22 230.07 231.25 5,087,090 -0.15(-0.06%)
Jan 18, 2017 231.25 232.18 230.66 231.40 3,333,646 -0.30(-0.13%)
Jan 17, 2017 230.96 233.03 230.88 231.70 3,889,839 -0.67(-0.29%)
Jan 13, 2017 232.37 232.37 232.37 0 -0.22(-0.10%)
Jan 12, 2017 233.03 233.18 230.66 232.59 4,037,392 -0.59(-0.25%)
Jan 11, 2017 231.48 233.55 231.48 233.18 3,829,895 +0.74(+0.32%)
Jan 10, 2017 233.11 234.29 232.44 232.44 3,668,980 -0.67(-0.29%)
Jan 09, 2017 234.44 234.59 232.88 233.11 2,869,263 -1.11(-0.47%)
Jan 06, 2017 234.00 235.41 232.37 234.22 2,985,403 +0.67(+0.29%)
Jan 05, 2017 233.92 235.26 232.00 233.55 3,489,571 -1.33(-0.57%)
Jan 04, 2017 235.26 235.85 234.29 234.89 2,890,249 +0.07(+0.03%)
Jan 03, 2017 234.66 235.89 232.66 234.81 4,328,190 +0.67(+0.28%)
Dec 30, 2016 234.15 234.15 234.15 0 -0.81(-0.35%)
Dec 29, 2016 235.18 236.20 234.89 234.96 2,171,515 +0.07(+0.03%)
Dec 28, 2016 235.92 236.89 234.70 234.89 2,548,720 -1.48(-0.63%)
Dec 27, 2016 236.29 237.44 236.00 236.37 2,112,895 +0.15(+0.06%)
Dec 23, 2016 236.22 236.22 236.22 0 +0.44(+0.19%)
Dec 22, 2016 236.44 236.74 235.48 235.78 3,265,074 -0.52(-0.22%)
Dec 21, 2016 236.81 237.10 235.71 236.29 3,801,843 -0.88(-0.37%)
Dec 20, 2016 234.75 238.13 234.68 237.18 5,414,026 +2.43(+1.03%)
Dec 19, 2016 233.57 235.34 233.17 234.75 4,752,269 +1.25(+0.54%)
Dec 16, 2016 231.81 234.38 231.37 233.50 9,786,945 +3.60(+1.57%)
Dec 15, 2016 231.59 234.97 228.94 229.90 5,897,889 -1.77(-0.76%)
Dec 14, 2016 232.47 235.19 231.22 231.66 5,934,528 -1.76(-0.76%)
Dec 13, 2016 234.60 235.34 232.47 233.43 4,600,681 -0.88(-0.38%)
Dec 12, 2016 232.91 235.26 232.84 234.31 4,212,921 +0.59(+0.25%)
Dec 09, 2016 231.29 234.75 230.56 233.72 4,246,135 +1.84(+0.79%)
Dec 08, 2016 232.40 233.13 230.93 231.88 3,815,039 -0.51(-0.22%)
Dec 07, 2016 228.06 232.40 227.47 232.40 4,468,804 +3.16(+1.38%)
Dec 06, 2016 229.38 229.75 228.06 229.23 2,389,376 +0.44(+0.19%)
Dec 05, 2016 231.15 231.29 228.43 228.79 3,010,227 -1.69(-0.73%)
Dec 02, 2016 230.63 231.59 229.90 230.48 2,910,000 -0.37(-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.