General Electric (NY: GE )

79.93 +1.03 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 194.80 196.72 192.80 194.80 2,647,862 -1.20(-0.61%)
Dec 30, 2002 196.24 198.00 193.60 196.00 2,756,825 -1.60(-0.81%)
Dec 27, 2002 201.60 202.40 196.32 197.60 2,325,025 -4.80(-2.37%)
Dec 26, 2002 204.56 207.84 201.60 202.40 1,884,750 -0.24(-0.12%)
Dec 24, 2002 203.20 205.04 202.40 202.64 937,900 -3.20(-1.55%)
Dec 23, 2002 205.20 208.00 203.76 205.84 2,547,725 -1.76(-0.85%)
Dec 20, 2002 206.80 208.00 204.40 207.60 3,990,762 +4.40(+2.17%)
Dec 19, 2002 203.60 206.80 200.80 203.20 2,619,987 -2.08(-1.01%)
Dec 18, 2002 207.20 213.12 203.76 205.28 2,322,837 -2.72(-1.31%)
Dec 17, 2002 211.44 211.44 206.40 208.00 2,401,375 -3.44(-1.63%)
Dec 16, 2002 205.20 211.44 205.04 211.44 2,633,525 +7.44(+3.65%)
Dec 13, 2002 207.28 207.28 202.00 204.00 2,544,775 -3.20(-1.54%)
Dec 12, 2002 208.80 210.24 205.44 207.20 1,936,287 -1.92(-0.92%)
Dec 11, 2002 206.00 213.76 204.40 209.12 2,527,225 +1.68(+0.81%)
Dec 10, 2002 205.76 208.00 204.08 207.44 2,137,987 +3.44(+1.69%)
Dec 09, 2002 205.20 209.44 203.68 204.00 2,225,812 -4.40(-2.11%)
Dec 06, 2002 202.00 208.80 201.68 208.40 2,201,975 +2.00(+0.97%)
Dec 05, 2002 214.00 215.28 206.00 206.40 2,276,587 -5.76(-2.71%)
Dec 04, 2002 212.00 217.60 211.44 212.16 3,082,637 -1.84(-0.86%)
Dec 03, 2002 217.52 217.52 212.32 214.00 2,453,862 -3.60(-1.65%)
Dec 02, 2002 223.84 223.84 215.36 217.60 2,764,487 +0.64(+0.29%)
Nov 29, 2002 218.40 219.12 216.08 216.96 1,534,175 -0.24(-0.11%)
Nov 27, 2002 213.20 219.20 212.80 217.20 2,904,450 +6.40(+3.04%)
Nov 26, 2002 212.00 214.32 210.16 210.80 3,129,325 -3.60(-1.68%)
Nov 25, 2002 209.60 215.52 209.28 214.40 3,182,825 +2.80(+1.32%)
Nov 22, 2002 212.80 214.00 210.72 211.60 3,434,062 -3.20(-1.49%)
Nov 21, 2002 198.40 215.12 198.40 214.80 8,025,687 +16.40(+8.27%)
Nov 20, 2002 190.40 198.40 190.08 198.40 4,162,287 +7.20(+3.77%)
Nov 19, 2002 186.40 192.00 185.60 191.20 3,825,425 +2.40(+1.27%)
Nov 18, 2002 192.16 196.96 188.80 188.80 3,513,462 -2.08(-1.09%)
Nov 15, 2002 188.00 192.16 187.92 190.88 4,486,225 -5.12(-2.61%)
Nov 14, 2002 196.80 199.12 194.88 196.00 3,294,012 +3.28(+1.70%)
Nov 13, 2002 191.20 194.40 187.68 192.72 3,480,062 +1.92(+1.01%)
Nov 12, 2002 194.40 196.40 190.00 190.80 4,038,312 -2.88(-1.49%)
Nov 11, 2002 198.00 199.60 192.32 193.68 3,156,275 -7.12(-3.55%)
Nov 08, 2002 206.80 208.00 197.04 200.80 3,851,137 -8.08(-3.87%)
Nov 07, 2002 212.88 212.88 206.00 208.88 2,866,137 -3.92(-1.84%)
Nov 06, 2002 215.20 215.84 207.60 212.80 3,387,887 +0.80(+0.38%)
Nov 05, 2002 211.20 212.80 208.40 212.00 2,313,837 +0.00(+0.00%)
Nov 04, 2002 212.00 215.92 209.68 212.00 3,139,762 +4.00(+1.92%)
Nov 01, 2002 202.24 208.00 199.68 208.00 2,842,400 +6.00(+2.97%)
Oct 31, 2002 201.60 205.20 200.32 202.00 3,351,775 +0.80(+0.40%)
Oct 30, 2002 205.20 206.40 199.20 201.20 4,186,525 -5.60(-2.71%)
Oct 29, 2002 209.60 210.08 201.60 206.80 2,828,887 -3.20(-1.52%)
Oct 28, 2002 214.80 215.20 208.32 210.00 2,876,225 +0.08(+0.04%)
Oct 25, 2002 206.40 211.60 206.16 209.92 2,959,525 +1.92(+0.92%)
Oct 24, 2002 216.80 217.60 205.20 208.00 4,061,650 -7.20(-3.35%)
Oct 23, 2002 215.60 216.00 208.80 215.20 3,328,787 -1.36(-0.63%)
Oct 22, 2002 216.08 216.56 212.00 216.56 2,676,462 -0.64(-0.29%)
Oct 21, 2002 209.60 217.68 209.60 217.20 2,878,250 +4.00(+1.88%)
Oct 18, 2002 212.80 215.12 208.72 213.20 2,681,975 -1.92(-0.89%)
Oct 17, 2002 215.20 215.60 211.20 215.12 3,228,725 +10.32(+5.04%)
Oct 16, 2002 206.80 208.48 201.52 204.80 3,439,462 -4.80(-2.29%)
Oct 15, 2002 204.00 210.16 202.40 209.60 5,506,537 +14.80(+7.60%)
Oct 14, 2002 193.60 198.00 191.12 194.80 3,115,275 +1.12(+0.58%)
Oct 11, 2002 191.84 199.28 187.52 193.68 7,496,225 +12.88(+7.12%)
Oct 10, 2002 173.20 180.80 171.20 180.80 7,573,087 +4.80(+2.73%)
Oct 09, 2002 180.40 180.48 175.20 176.00 6,031,000 -10.80(-5.78%)
Oct 08, 2002 186.00 191.20 179.92 186.80 5,285,687 +3.20(+1.74%)
Oct 07, 2002 192.16 195.68 182.72 183.60 4,821,637 -8.48(-4.41%)
Oct 04, 2002 202.00 202.40 192.00 192.08 3,850,225 -4.88(-2.48%)
Oct 03, 2002 198.80 207.04 196.48 196.96 3,714,512 -1.44(-0.73%)
Oct 02, 2002 206.00 207.76 193.52 198.40 3,754,512 -11.20(-5.34%)
Oct 01, 2002 198.00 209.60 196.80 209.60 5,014,837 +12.40(+6.29%)
Sep 30, 2002 192.00 198.80 188.08 197.20 6,229,550 +1.44(+0.74%)
Sep 27, 2002 202.00 202.40 194.72 195.76 6,879,550 -15.36(-7.28%)
Sep 26, 2002 220.00 224.08 206.32 211.12 7,073,525 -4.88(-2.26%)
Sep 25, 2002 216.00 217.44 209.04 216.00 4,074,775 +8.80(+4.25%)
Sep 24, 2002 205.20 211.20 204.40 207.20 3,662,225 -4.00(-1.89%)
Sep 23, 2002 210.80 213.76 207.44 211.20 2,676,662 -2.80(-1.31%)
Sep 20, 2002 212.48 215.20 208.16 214.00 5,117,737 +1.60(+0.75%)
Sep 19, 2002 214.00 218.00 212.40 212.40 2,798,412 -6.40(-2.93%)
Sep 18, 2002 217.60 223.20 215.20 218.80 3,239,062 -2.80(-1.26%)
Sep 17, 2002 231.52 231.52 220.08 221.60 3,131,300 -1.60(-0.72%)
Sep 16, 2002 216.80 223.84 216.40 223.20 2,345,150 +6.80(+3.14%)
Sep 13, 2002 221.20 222.00 215.60 216.40 4,536,712 -7.60(-3.39%)
Sep 12, 2002 230.00 230.56 222.80 224.00 2,531,350 -8.00(-3.45%)
Sep 11, 2002 234.88 237.60 231.20 232.00 1,865,200 -0.64(-0.28%)
Sep 10, 2002 233.60 236.80 229.04 232.64 2,545,125 +2.40(+1.04%)
Sep 09, 2002 225.20 233.04 223.52 230.24 2,170,575 +3.84(+1.70%)
Sep 06, 2002 230.80 231.20 226.00 226.40 2,262,775 +2.40(+1.07%)
Sep 05, 2002 226.40 230.72 223.52 224.00 3,127,837 -5.60(-2.44%)
Sep 04, 2002 228.80 231.92 226.24 229.60 3,321,762 +1.92(+0.84%)
Sep 03, 2002 236.00 236.16 227.52 227.68 3,769,950 -13.52(-5.61%)
Aug 30, 2002 241.60 245.44 239.84 241.20 2,518,075 -1.60(-0.66%)
Aug 29, 2002 244.00 245.36 240.40 242.80 3,197,787 -7.60(-3.04%)
Aug 28, 2002 252.80 254.40 248.08 250.40 2,175,075 -5.20(-2.03%)
Aug 27, 2002 260.00 262.00 253.44 255.60 2,536,025 -0.96(-0.37%)
Aug 26, 2002 258.80 259.20 250.32 256.56 2,300,612 -1.44(-0.56%)
Aug 23, 2002 258.00 259.28 255.92 258.00 2,068,387 -3.60(-1.38%)
Aug 22, 2002 259.20 263.84 257.04 261.60 2,571,912 +3.20(+1.24%)
Aug 21, 2002 261.20 263.12 254.88 258.40 2,673,487 +0.40(+0.16%)
Aug 20, 2002 261.20 261.92 255.20 258.00 2,545,712 -5.12(-1.95%)
Aug 19, 2002 252.40 263.12 252.00 263.12 3,008,412 +10.72(+4.25%)
Aug 16, 2002 256.00 258.40 249.60 252.40 2,729,850 -5.92(-2.29%)
Aug 15, 2002 255.20 259.28 249.44 258.32 3,611,125 +3.12(+1.22%)
Aug 14, 2002 246.00 257.20 238.40 255.20 4,662,887 +7.60(+3.07%)
Aug 13, 2002 254.40 257.84 246.40 247.60 3,284,587 -10.40(-4.03%)
Aug 12, 2002 254.08 259.20 251.60 258.00 2,601,825 -1.20(-0.46%)
Aug 09, 2002 252.00 260.40 249.92 259.20 3,393,437 +3.60(+1.41%)
Aug 08, 2002 246.40 257.60 244.88 255.60 4,147,787 +9.60(+3.90%)
Aug 07, 2002 243.76 246.88 236.40 246.00 3,558,575 +8.80(+3.71%)
Aug 06, 2002 234.00 244.80 233.60 237.20 4,521,400 +10.80(+4.77%)
Aug 05, 2002 234.80 237.52 226.16 226.40 3,427,550 -9.60(-4.07%)
Aug 02, 2002 246.80 249.92 232.72 236.00 4,810,087 -15.20(-6.05%)
Aug 01, 2002 256.80 258.32 250.00 251.20 4,119,737 -6.40(-2.48%)
Jul 31, 2002 252.80 257.60 241.92 257.60 5,647,987 +4.80(+1.90%)
Jul 30, 2002 240.00 254.08 237.12 252.80 5,437,775 +9.20(+3.78%)
Jul 29, 2002 231.12 243.60 230.72 243.60 5,646,475 +21.20(+9.53%)
Jul 26, 2002 216.40 223.04 211.92 222.40 4,473,625 +9.20(+4.32%)
Jul 25, 2002 212.80 217.60 206.80 213.20 4,982,450 +0.96(+0.45%)
Jul 24, 2002 193.52 214.00 184.16 212.24 7,799,312 +13.84(+6.98%)
Jul 23, 2002 207.84 209.20 195.76 198.40 6,075,012 -6.88(-3.35%)
Jul 22, 2002 212.00 215.12 202.72 205.28 5,557,662 -6.88(-3.24%)
Jul 19, 2002 216.80 221.60 210.00 212.16 4,513,650 -9.44(-4.26%)
Jul 18, 2002 224.40 229.12 220.08 221.60 3,496,537 -4.40(-1.95%)
Jul 17, 2002 227.20 227.92 219.60 226.00 4,785,837 +5.60(+2.54%)
Jul 16, 2002 218.56 225.20 218.56 220.40 4,479,362 -5.60(-2.48%)
Jul 15, 2002 227.84 228.16 202.00 226.00 4,688,362 -2.80(-1.22%)
Jul 12, 2002 224.80 239.44 217.20 228.80 6,015,050 +10.00(+4.57%)
Jul 11, 2002 214.40 222.80 211.20 218.80 6,437,400 +2.40(+1.11%)
Jul 10, 2002 227.20 230.00 216.40 216.40 4,186,750 -10.00(-4.42%)
Jul 09, 2002 235.20 237.84 225.92 226.40 3,085,475 -9.04(-3.84%)
Jul 08, 2002 237.60 239.36 232.64 235.44 2,547,025 -2.08(-0.88%)
Jul 05, 2002 230.00 238.00 228.00 237.52 2,407,250 +14.32(+6.42%)
Jul 04, 2002 218.00 223.60 215.20 223.20 3,809,350 +0.00(+0.00%)
Jul 03, 2002 218.00 223.60 215.20 223.20 3,809,337 -1.60(-0.71%)
Jul 02, 2002 225.20 228.08 219.28 224.80 3,943,487 -2.80(-1.23%)
Jul 01, 2002 232.48 236.32 226.00 227.60 3,370,800 -4.80(-2.07%)
Jun 28, 2002 239.20 242.00 232.16 232.40 4,058,175 -6.80(-2.84%)
Jun 27, 2002 237.60 240.00 229.92 239.20 4,154,812 +3.20(+1.36%)
Jun 26, 2002 220.00 239.28 219.36 236.00 5,625,050 +4.80(+2.08%)
Jun 25, 2002 239.60 241.52 229.60 231.20 3,721,175 -5.60(-2.36%)
Jun 24, 2002 228.40 240.00 224.80 236.80 4,648,187 +5.20(+2.25%)
Jun 21, 2002 233.20 237.60 230.00 231.60 4,901,475 -6.00(-2.53%)
Jun 20, 2002 242.00 244.32 236.80 237.60 2,595,237 -5.20(-2.14%)
Jun 19, 2002 245.60 250.88 242.40 242.80 2,615,137 -6.40(-2.57%)
Jun 18, 2002 243.20 251.20 241.92 249.20 2,724,750 +5.12(+2.10%)
Jun 17, 2002 240.00 245.20 239.04 244.08 2,661,475 +6.48(+2.73%)
Jun 14, 2002 236.00 238.40 231.04 237.60 4,268,537 -1.20(-0.50%)
Jun 13, 2002 240.00 243.60 237.92 238.80 2,603,937 -4.00(-1.65%)
Jun 12, 2002 235.20 243.28 234.80 242.80 3,516,562 +7.60(+3.23%)
Jun 11, 2002 240.80 243.60 234.80 235.20 2,788,000 -4.40(-1.84%)
Jun 10, 2002 241.20 243.20 238.00 239.60 2,605,187 -2.00(-0.83%)
Jun 07, 2002 227.20 242.00 227.20 241.60 3,947,375 +7.20(+3.07%)
Jun 06, 2002 242.40 242.40 232.88 234.40 2,672,400 -6.80(-2.82%)
Jun 05, 2002 242.00 243.68 238.48 241.20 2,984,125 +0.80(+0.33%)
Jun 04, 2002 240.00 243.28 238.32 240.40 4,164,400 -0.48(-0.20%)
Jun 03, 2002 249.12 249.20 239.60 240.88 3,615,050 -8.24(-3.31%)
May 31, 2002 249.60 253.44 248.00 249.12 2,490,175 -0.48(-0.19%)
May 30, 2002 247.20 251.20 246.00 249.60 2,603,537 -1.60(-0.64%)
May 29, 2002 254.80 258.32 250.48 251.20 2,094,662 -5.20(-2.03%)
May 28, 2002 262.00 262.72 254.88 256.40 1,784,525 -4.40(-1.69%)
May 27, 2002 263.60 264.00 259.84 260.80 1,772,987 +0.00(+0.00%)
May 24, 2002 263.60 264.00 259.84 260.80 1,772,950 -2.80(-1.06%)
May 23, 2002 256.80 263.60 254.56 263.60 2,257,312 +8.24(+3.23%)
May 22, 2002 256.00 257.52 252.00 255.36 2,364,262 -1.84(-0.72%)
May 21, 2002 263.20 265.60 256.00 257.20 2,483,025 -3.60(-1.38%)
May 20, 2002 264.00 264.08 259.84 260.80 2,538,550 -6.80(-2.54%)
May 17, 2002 259.20 267.60 258.00 267.60 4,084,262 +11.60(+4.53%)
May 16, 2002 250.80 256.00 249.12 256.00 2,937,125 +8.56(+3.46%)
May 15, 2002 251.60 253.60 247.28 247.44 3,703,837 -5.20(-2.06%)
May 14, 2002 252.40 253.28 247.20 252.64 3,709,012 +5.84(+2.37%)
May 13, 2002 244.40 248.40 243.20 246.80 2,816,687 +1.60(+0.65%)
May 10, 2002 254.00 254.00 244.88 245.20 3,282,162 -6.72(-2.67%)
May 09, 2002 260.00 260.16 250.72 251.92 4,114,887 -10.88(-4.14%)
May 08, 2002 250.80 264.16 250.40 262.80 4,234,537 +17.60(+7.18%)
May 07, 2002 248.00 250.88 244.08 245.20 2,578,375 -2.56(-1.03%)
May 06, 2002 252.40 256.40 247.12 247.76 2,914,950 -5.84(-2.30%)
May 03, 2002 250.40 253.60 245.92 253.60 2,475,912 +0.80(+0.32%)
May 02, 2002 253.20 254.80 248.48 252.80 2,448,362 -0.80(-0.32%)
May 01, 2002 254.00 254.88 246.00 253.60 3,224,437 +1.20(+0.48%)
Apr 30, 2002 246.40 255.20 241.20 252.40 5,037,475 +5.60(+2.27%)
Apr 29, 2002 254.00 255.04 245.44 246.80 2,827,962 -5.20(-2.06%)
Apr 26, 2002 262.40 262.40 251.84 252.00 2,897,925 -4.40(-1.72%)
Apr 25, 2002 258.00 265.52 254.56 256.40 3,459,025 -3.60(-1.38%)
Apr 24, 2002 262.80 265.28 259.04 260.00 2,717,962 -2.40(-0.91%)
Apr 23, 2002 268.00 271.84 261.20 262.40 2,435,650 -0.48(-0.18%)
Apr 22, 2002 268.40 268.40 262.40 262.88 2,475,762 -6.72(-2.49%)
Apr 19, 2002 273.20 273.20 268.16 269.60 2,460,150 -0.80(-0.30%)
Apr 18, 2002 269.28 272.16 264.00 270.40 3,405,087 +1.20(+0.45%)
Apr 17, 2002 268.00 271.84 265.68 269.20 3,706,112 +4.40(+1.66%)
Apr 16, 2002 260.00 266.88 257.52 264.80 5,579,337 +10.00(+3.92%)
Apr 15, 2002 264.80 266.00 253.12 254.80 8,568,938 -13.60(-5.07%)
Apr 12, 2002 275.60 275.60 264.00 268.40 6,215,525 -1.60(-0.59%)
Apr 11, 2002 293.60 294.16 268.00 270.00 9,984,238 -27.60(-9.27%)
Apr 10, 2002 292.24 298.88 291.20 297.60 2,834,987 +6.00(+2.06%)
Apr 09, 2002 294.40 295.60 290.08 291.60 2,145,137 -3.28(-1.11%)
Apr 08, 2002 292.00 295.12 291.04 294.88 2,145,425 -1.92(-0.65%)
Apr 05, 2002 300.80 302.40 294.16 296.80 1,853,025 -1.60(-0.54%)
Apr 04, 2002 294.00 298.80 293.12 298.40 2,566,200 +4.40(+1.50%)
Apr 03, 2002 296.80 297.76 288.00 294.00 2,389,687 -2.80(-0.94%)
Apr 02, 2002 297.60 297.60 293.60 296.80 2,176,337 -1.60(-0.54%)
Apr 01, 2002 296.40 299.60 292.80 298.40 2,691,962 -1.20(-0.40%)
Mar 29, 2002 301.60 303.52 297.92 299.60 2,338,675 +0.40(+0.13%)
Mar 28, 2002 301.60 303.52 297.92 299.20 2,338,675 -0.40(-0.13%)
Mar 27, 2002 298.16 304.56 296.40 299.60 2,453,350 +1.12(+0.38%)
Mar 26, 2002 296.80 302.56 296.00 298.48 2,501,312 +2.16(+0.73%)
Mar 25, 2002 304.96 305.84 296.00 296.32 3,074,912 -6.64(-2.19%)
Mar 22, 2002 300.16 303.92 296.24 302.96 3,825,212 +3.36(+1.12%)
Mar 21, 2002 306.40 308.80 294.64 299.60 6,287,912 -10.80(-3.48%)
Mar 20, 2002 317.92 321.12 308.00 310.40 3,437,062 -8.80(-2.76%)
Mar 19, 2002 320.00 320.80 316.72 319.20 2,233,800 +0.00(+0.00%)
Mar 18, 2002 322.00 324.40 317.84 319.20 2,499,800 -2.32(-0.72%)
Mar 15, 2002 324.40 327.20 319.28 321.52 4,137,275 -1.76(-0.54%)
Mar 14, 2002 322.00 324.40 320.00 323.28 1,845,462 +3.28(+1.02%)
Mar 13, 2002 326.00 326.08 319.36 320.00 2,946,850 -8.80(-2.68%)
Mar 12, 2002 324.00 332.24 322.64 328.80 2,470,950 -0.40(-0.12%)
Mar 11, 2002 328.00 330.96 326.88 329.20 2,930,237 +4.40(+1.35%)
Mar 08, 2002 332.00 334.72 321.92 324.80 3,512,687 -2.80(-0.85%)
Mar 07, 2002 334.00 334.40 323.20 327.60 3,054,275 -4.80(-1.44%)
Mar 06, 2002 324.00 333.36 323.20 332.40 3,079,537 +8.40(+2.59%)
Mar 05, 2002 319.60 326.40 318.40 324.00 2,974,187 +2.40(+0.75%)
Mar 04, 2002 318.40 322.00 315.76 321.60 4,035,200 +6.00(+1.90%)
Mar 01, 2002 312.80 315.60 309.60 315.60 2,514,737 +7.60(+2.47%)
Feb 28, 2002 314.00 317.20 307.68 308.00 2,924,687 -2.00(-0.65%)
Feb 27, 2002 314.00 315.84 308.00 310.00 2,886,637 +0.00(+0.00%)
Feb 26, 2002 313.60 314.00 308.00 310.00 2,348,000 -3.60(-1.15%)
Feb 25, 2002 304.40 314.24 304.00 313.60 3,053,837 +8.88(+2.91%)
Feb 22, 2002 300.16 307.04 296.64 304.72 2,444,875 +4.56(+1.52%)
Feb 21, 2002 303.84 307.68 299.04 300.16 3,454,625 -0.40(-0.13%)
Feb 20, 2002 292.24 302.00 289.20 300.56 2,751,012 +9.36(+3.21%)
Feb 19, 2002 295.20 296.00 290.56 291.20 2,118,537 -5.68(-1.91%)
Feb 18, 2002 304.00 304.00 296.16 296.88 2,767,050 +0.00(+0.00%)
Feb 15, 2002 304.00 304.00 296.16 296.88 2,763,675 -7.12(-2.34%)
Feb 14, 2002 304.80 310.80 300.32 304.00 2,546,887 -0.80(-0.26%)
Feb 13, 2002 301.60 306.96 300.00 304.80 2,344,912 +4.80(+1.60%)
Feb 12, 2002 300.00 300.80 295.60 300.00 2,041,187 -2.40(-0.79%)
Feb 11, 2002 298.00 303.20 296.40 302.40 1,971,087 +4.40(+1.48%)
Feb 08, 2002 299.20 302.00 289.84 298.00 2,839,237 +0.40(+0.13%)
Feb 07, 2002 296.08 302.72 292.40 297.60 2,994,262 +1.92(+0.65%)
Feb 06, 2002 290.80 296.72 287.52 295.68 4,151,137 +6.00(+2.07%)
Feb 05, 2002 280.80 292.56 280.72 289.68 5,547,000 +9.68(+3.46%)
Feb 04, 2002 287.20 287.20 277.76 280.00 4,967,600 -14.80(-5.02%)
Feb 01, 2002 295.20 296.00 291.12 294.80 2,568,100 -2.40(-0.81%)
Jan 31, 2002 296.00 297.84 284.00 297.20 3,876,625 +2.16(+0.73%)
Jan 30, 2002 291.20 298.40 275.92 295.04 7,793,212 +3.36(+1.15%)
Jan 29, 2002 304.00 305.76 289.76 291.68 4,541,162 -13.52(-4.43%)
Jan 28, 2002 308.80 308.96 302.08 305.20 1,745,337 -0.88(-0.29%)
Jan 25, 2002 304.00 307.04 300.88 306.08 1,969,575 +5.68(+1.89%)
Jan 24, 2002 304.80 308.72 298.72 300.40 2,423,087 -0.80(-0.27%)
Jan 23, 2002 306.40 306.48 299.92 301.20 2,812,725 -5.20(-1.70%)
Jan 22, 2002 315.60 315.60 305.84 306.40 2,146,450 -3.04(-0.98%)
Jan 21, 2002 307.52 311.20 306.00 309.44 2,254,650 +0.00(+0.00%)
Jan 18, 2002 307.52 311.20 306.00 309.44 2,254,650 -0.56(-0.18%)
Jan 17, 2002 311.20 311.28 306.40 310.00 2,820,050 +8.24(+2.73%)
Jan 16, 2002 307.20 307.92 301.68 301.76 2,861,862 -7.92(-2.56%)
Jan 15, 2002 302.40 311.92 300.56 309.68 3,255,912 +6.48(+2.14%)
Jan 14, 2002 305.60 307.60 302.24 303.20 2,604,062 -2.64(-0.86%)
Jan 11, 2002 312.80 313.20 305.28 305.84 2,100,275 -3.04(-0.98%)
Jan 10, 2002 308.40 311.20 307.20 308.88 1,842,250 +0.48(+0.16%)
Jan 09, 2002 309.60 316.80 305.52 308.40 2,524,037 -3.20(-1.03%)
Jan 08, 2002 317.20 320.08 308.80 311.60 3,016,012 -3.28(-1.04%)
Jan 07, 2002 325.20 326.80 312.80 314.88 3,440,862 -12.72(-3.88%)
Jan 04, 2002 326.40 330.72 322.24 327.60 2,481,637 +2.72(+0.84%)
Jan 03, 2002 323.60 327.36 321.20 324.88 2,187,187 -2.72(-0.83%)
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.