General Electric (NY: GE )

75.25 -0.49 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 245.04 247.84 244.64 247.84 2,103,987 +2.08(+0.85%)
Dec 30, 2003 246.64 246.88 244.64 245.76 1,755,787 -0.88(-0.36%)
Dec 29, 2003 245.60 246.64 244.16 246.64 2,079,312 +0.88(+0.36%)
Dec 26, 2003 247.12 247.76 245.60 245.76 636,125 -1.44(-0.58%)
Dec 24, 2003 248.40 248.48 246.32 247.20 725,687 -1.60(-0.64%)
Dec 23, 2003 247.60 250.32 247.28 248.80 1,931,137 +0.80(+0.32%)
Dec 22, 2003 246.40 248.00 245.84 248.00 2,033,937 +0.88(+0.36%)
Dec 19, 2003 247.12 248.00 244.08 247.12 3,161,975 +0.32(+0.13%)
Dec 18, 2003 246.96 247.28 245.84 246.80 3,047,912 +0.96(+0.39%)
Dec 17, 2003 245.20 245.84 243.52 245.84 2,707,925 +0.64(+0.26%)
Dec 16, 2003 243.36 246.40 241.68 245.20 3,213,687 +2.56(+1.06%)
Dec 15, 2003 244.72 244.80 240.88 242.64 3,373,675 +1.76(+0.73%)
Dec 12, 2003 242.24 243.60 239.60 240.88 2,574,875 -2.32(-0.95%)
Dec 11, 2003 237.92 243.76 237.92 243.20 3,583,700 +5.44(+2.29%)
Dec 10, 2003 237.20 237.76 236.32 237.76 2,862,350 +1.28(+0.54%)
Dec 09, 2003 236.00 238.48 235.52 236.48 3,085,312 +1.52(+0.65%)
Dec 08, 2003 233.20 235.28 233.20 234.96 1,884,625 +2.16(+0.93%)
Dec 05, 2003 233.28 235.20 232.08 232.80 1,714,500 -0.40(-0.17%)
Dec 04, 2003 235.20 236.40 232.80 233.20 2,452,650 -2.96(-1.25%)
Dec 03, 2003 236.72 237.60 234.56 236.16 3,133,325 +0.32(+0.14%)
Dec 02, 2003 232.24 235.84 231.60 235.84 3,025,675 +3.60(+1.55%)
Dec 01, 2003 233.60 233.68 230.24 232.24 2,478,712 +2.88(+1.26%)
Nov 28, 2003 230.80 231.20 229.20 229.36 1,046,525 -0.80(-0.35%)
Nov 26, 2003 232.88 233.04 228.24 230.16 1,892,187 -1.12(-0.48%)
Nov 25, 2003 230.16 232.80 228.96 231.28 2,039,625 +1.28(+0.56%)
Nov 24, 2003 230.48 231.52 228.96 230.00 2,284,112 +1.52(+0.67%)
Nov 21, 2003 232.64 239.60 228.24 228.48 3,119,012 -3.12(-1.35%)
Nov 20, 2003 232.96 235.68 230.32 231.60 3,050,937 -4.16(-1.76%)
Nov 19, 2003 232.00 236.24 231.60 235.76 5,612,550 +8.24(+3.62%)
Nov 18, 2003 227.36 231.36 227.20 227.52 5,136,712 +5.04(+2.27%)
Nov 17, 2003 221.36 230.80 218.96 222.48 2,937,612 -0.56(-0.25%)
Nov 14, 2003 226.00 226.24 222.80 223.04 3,441,650 -3.68(-1.62%)
Nov 13, 2003 228.80 229.84 225.20 226.72 3,117,175 -2.88(-1.25%)
Nov 12, 2003 224.96 230.40 224.80 229.60 2,955,050 +4.72(+2.10%)
Nov 11, 2003 225.20 225.52 223.76 224.88 1,971,325 -0.48(-0.21%)
Nov 10, 2003 225.84 225.92 224.72 225.36 1,754,737 +0.40(+0.18%)
Nov 07, 2003 228.32 228.80 224.48 224.96 2,249,787 -2.56(-1.13%)
Nov 06, 2003 226.40 227.52 224.40 227.52 1,970,325 +0.08(+0.04%)
Nov 05, 2003 227.28 228.64 226.00 227.44 2,142,575 -1.84(-0.80%)
Nov 04, 2003 230.48 230.48 227.20 229.28 2,375,962 -1.12(-0.49%)
Nov 03, 2003 232.40 234.08 230.40 230.40 2,265,787 -1.68(-0.72%)
Oct 31, 2003 231.60 234.00 231.60 232.08 2,107,962 +1.04(+0.45%)
Oct 30, 2003 233.20 234.00 230.32 231.04 2,617,587 +0.40(+0.17%)
Oct 29, 2003 228.16 233.20 227.36 230.64 2,572,175 +2.48(+1.09%)
Oct 28, 2003 227.84 228.32 225.84 228.16 2,410,400 +2.40(+1.06%)
Oct 27, 2003 228.00 228.40 225.04 225.76 2,076,125 -0.64(-0.28%)
Oct 24, 2003 227.12 227.20 224.00 226.40 2,221,462 -0.72(-0.32%)
Oct 23, 2003 226.80 229.84 225.92 227.12 2,286,250 +0.32(+0.14%)
Oct 22, 2003 230.24 230.24 226.40 226.80 2,508,000 -4.24(-1.84%)
Oct 21, 2003 232.00 232.00 230.24 231.04 2,023,312 +0.80(+0.35%)
Oct 20, 2003 230.00 230.24 228.08 230.24 2,008,825 +1.84(+0.81%)
Oct 17, 2003 232.16 232.48 227.36 228.40 2,660,850 -3.76(-1.62%)
Oct 16, 2003 230.64 233.12 230.24 232.16 2,080,612 +1.36(+0.59%)
Oct 15, 2003 235.28 235.60 229.92 230.80 2,929,600 -3.52(-1.50%)
Oct 14, 2003 231.20 234.32 229.28 234.32 2,675,850 +2.88(+1.24%)
Oct 13, 2003 236.16 236.40 229.20 231.44 3,692,200 -3.12(-1.33%)
Oct 10, 2003 237.20 237.20 233.60 234.56 4,894,075 -6.48(-2.69%)
Oct 09, 2003 244.24 244.40 240.00 241.04 3,344,087 -0.56(-0.23%)
Oct 08, 2003 244.40 245.20 241.20 241.60 2,708,775 -3.60(-1.47%)
Oct 07, 2003 244.64 246.48 244.08 245.20 2,380,200 -1.12(-0.45%)
Oct 06, 2003 248.00 248.40 245.84 246.32 1,683,975 -0.24(-0.10%)
Oct 03, 2003 249.20 250.40 246.00 246.56 2,613,887 +0.56(+0.23%)
Oct 02, 2003 244.32 247.20 243.44 246.00 2,208,487 +0.96(+0.39%)
Oct 01, 2003 238.48 245.36 238.40 245.04 2,980,312 +6.56(+2.75%)
Sep 30, 2003 242.00 242.32 236.96 238.48 3,604,700 -4.48(-1.84%)
Sep 29, 2003 240.00 245.28 239.84 242.96 2,617,337 +4.00(+1.67%)
Sep 26, 2003 240.96 242.48 234.48 238.96 2,803,875 -4.08(-1.68%)
Sep 25, 2003 246.64 252.80 242.72 243.04 2,376,012 -3.44(-1.40%)
Sep 24, 2003 252.80 253.52 246.48 246.48 2,391,200 -6.00(-2.38%)
Sep 23, 2003 250.40 252.80 249.44 252.48 1,638,625 +1.28(+0.51%)
Sep 22, 2003 252.80 255.20 249.60 251.20 2,320,787 -4.24(-1.66%)
Sep 19, 2003 259.36 259.36 252.16 255.44 2,902,462 -1.44(-0.56%)
Sep 18, 2003 254.16 257.44 253.68 256.88 2,783,175 +3.12(+1.23%)
Sep 17, 2003 254.24 255.52 251.84 253.76 2,398,187 -1.68(-0.66%)
Sep 16, 2003 249.84 256.24 249.84 255.44 2,508,325 +4.24(+1.69%)
Sep 15, 2003 252.00 254.00 250.00 251.20 1,784,950 -1.04(-0.41%)
Sep 12, 2003 251.44 252.80 249.04 252.24 2,079,262 +0.40(+0.16%)
Sep 11, 2003 248.40 253.20 248.40 251.84 2,507,600 +3.60(+1.45%)
Sep 10, 2003 248.40 249.92 247.20 248.24 2,268,375 -1.04(-0.42%)
Sep 09, 2003 248.48 250.16 247.20 249.28 2,021,087 -1.76(-0.70%)
Sep 08, 2003 248.24 252.16 244.80 251.04 1,901,525 +2.72(+1.10%)
Sep 05, 2003 247.52 249.68 246.56 248.32 2,317,987 -2.24(-0.89%)
Sep 04, 2003 248.88 250.80 248.08 250.56 2,361,512 +1.60(+0.64%)
Sep 03, 2003 244.40 250.08 244.08 248.96 4,275,887 +5.44(+2.23%)
Sep 02, 2003 238.00 243.92 236.64 243.52 3,058,712 +6.96(+2.94%)
Aug 29, 2003 236.64 237.60 234.40 236.56 1,641,200 -0.88(-0.37%)
Aug 28, 2003 238.40 239.20 235.20 237.44 1,713,412 -0.56(-0.24%)
Aug 27, 2003 237.04 238.48 236.80 238.00 1,523,162 -1.04(-0.44%)
Aug 26, 2003 237.20 239.60 235.20 239.04 1,757,537 +0.24(+0.10%)
Aug 25, 2003 238.24 238.80 236.40 238.80 1,438,612 -0.24(-0.10%)
Aug 22, 2003 242.40 243.12 238.00 239.04 2,490,400 -2.24(-0.93%)
Aug 21, 2003 237.60 242.24 236.96 241.28 3,062,075 +5.68(+2.41%)
Aug 20, 2003 238.72 238.72 234.00 235.60 2,050,225 -3.20(-1.34%)
Aug 19, 2003 239.20 240.00 234.64 238.80 2,647,450 +0.40(+0.17%)
Aug 18, 2003 232.00 238.80 231.76 238.40 3,244,150 +8.16(+3.54%)
Aug 15, 2003 229.60 231.84 228.88 230.24 1,782,187 +1.84(+0.81%)
Aug 14, 2003 225.60 229.92 224.24 228.40 2,441,487 +4.24(+1.89%)
Aug 13, 2003 227.52 227.84 222.80 224.16 1,917,212 -2.48(-1.09%)
Aug 12, 2003 226.56 227.20 223.84 226.64 1,760,912 +0.40(+0.18%)
Aug 11, 2003 224.40 227.68 224.00 226.24 1,457,225 +1.60(+0.71%)
Aug 08, 2003 223.52 225.92 223.52 224.64 1,324,162 +0.00(+0.00%)
Aug 07, 2003 221.44 224.96 217.44 224.64 1,642,750 +3.20(+1.45%)
Aug 06, 2003 222.40 224.80 220.24 221.44 2,150,937 -0.96(-0.43%)
Aug 05, 2003 226.08 227.84 222.08 222.40 2,029,937 -5.44(-2.39%)
Aug 04, 2003 227.68 228.80 222.40 227.84 1,880,837 +0.16(+0.07%)
Aug 01, 2003 225.60 229.44 225.60 227.68 2,105,100 +0.16(+0.07%)
Jul 31, 2003 226.80 231.84 224.32 227.52 3,429,387 +3.76(+1.68%)
Jul 30, 2003 225.20 225.52 221.60 223.76 1,709,812 +0.56(+0.25%)
Jul 29, 2003 227.04 227.20 222.40 223.20 2,296,950 -3.76(-1.66%)
Jul 28, 2003 228.40 230.40 225.68 226.96 2,320,837 -0.48(-0.21%)
Jul 25, 2003 221.44 227.92 220.64 227.44 2,946,825 +7.92(+3.61%)
Jul 24, 2003 221.20 223.84 218.96 219.52 2,406,350 +0.16(+0.07%)
Jul 23, 2003 219.20 219.52 216.00 219.36 2,363,562 +0.08(+0.04%)
Jul 22, 2003 217.60 219.68 216.00 219.28 2,174,937 +2.00(+0.92%)
Jul 21, 2003 222.16 222.80 216.16 217.28 2,126,262 -4.96(-2.23%)
Jul 18, 2003 220.64 222.88 217.60 222.24 2,519,112 +5.44(+2.51%)
Jul 17, 2003 217.20 220.56 215.20 216.80 2,934,725 -2.24(-1.02%)
Jul 16, 2003 221.76 222.32 217.04 219.04 2,755,350 -2.32(-1.05%)
Jul 15, 2003 225.92 226.64 220.16 221.36 3,091,275 -2.96(-1.32%)
Jul 14, 2003 228.00 229.92 224.08 224.32 2,846,487 -0.64(-0.28%)
Jul 11, 2003 226.80 230.80 223.92 224.96 3,597,537 -0.56(-0.25%)
Jul 10, 2003 227.04 229.20 224.00 225.52 2,644,462 -1.52(-0.67%)
Jul 09, 2003 230.80 231.52 226.48 227.04 3,524,425 -3.44(-1.49%)
Jul 08, 2003 234.16 234.16 229.20 230.48 2,857,512 -3.68(-1.57%)
Jul 07, 2003 231.44 236.00 230.96 234.16 2,450,712 +5.76(+2.52%)
Jul 03, 2003 228.96 230.40 227.28 228.40 1,536,837 -0.48(-0.21%)
Jul 02, 2003 230.56 231.04 227.36 228.88 2,727,437 -0.16(-0.07%)
Jul 01, 2003 227.84 230.40 224.64 229.04 2,604,400 -0.40(-0.17%)
Jun 30, 2003 229.76 231.92 228.40 229.44 1,944,762 +0.48(+0.21%)
Jun 27, 2003 233.60 239.68 228.24 228.96 2,224,262 -4.24(-1.82%)
Jun 26, 2003 232.40 236.24 231.68 233.20 2,120,575 -0.88(-0.38%)
Jun 25, 2003 238.72 240.56 233.92 234.08 2,406,150 -5.36(-2.24%)
Jun 24, 2003 238.96 240.64 238.56 239.44 1,992,237 +0.48(+0.20%)
Jun 23, 2003 239.68 242.08 238.00 238.96 2,113,975 -1.12(-0.47%)
Jun 20, 2003 241.60 242.48 238.48 240.08 4,721,900 +1.20(+0.50%)
Jun 19, 2003 242.08 242.96 236.88 238.88 4,363,587 -6.96(-2.83%)
Jun 18, 2003 248.88 250.56 245.60 245.84 2,408,450 -3.76(-1.51%)
Jun 17, 2003 251.36 253.28 249.36 249.60 2,406,337 -1.12(-0.45%)
Jun 16, 2003 246.80 250.80 246.08 250.72 2,342,912 +5.52(+2.25%)
Jun 13, 2003 248.00 248.64 241.36 245.20 2,077,525 -3.36(-1.35%)
Jun 12, 2003 248.72 249.60 245.28 248.56 2,117,925 +0.72(+0.29%)
Jun 11, 2003 244.72 248.96 243.60 247.84 2,113,562 +3.12(+1.27%)
Jun 10, 2003 242.40 244.72 241.52 244.72 1,932,237 +3.60(+1.49%)
Jun 09, 2003 240.40 242.72 240.32 241.12 2,056,962 -1.28(-0.53%)
Jun 06, 2003 241.68 244.16 238.88 242.40 3,569,800 +4.16(+1.75%)
Jun 05, 2003 234.64 238.80 232.00 238.24 2,454,687 +3.36(+1.43%)
Jun 04, 2003 232.64 235.76 231.76 234.88 2,159,312 +2.48(+1.07%)
Jun 03, 2003 232.00 233.04 230.00 232.40 1,849,487 +0.40(+0.17%)
Jun 02, 2003 235.36 235.36 230.56 232.00 2,624,700 +2.40(+1.05%)
May 30, 2003 227.20 230.24 226.08 229.60 2,953,650 +3.60(+1.59%)
May 29, 2003 226.16 231.60 222.64 226.00 2,413,925 -0.16(-0.07%)
May 28, 2003 228.40 228.56 225.04 226.16 2,304,137 -0.32(-0.14%)
May 27, 2003 220.00 228.16 219.36 226.48 2,812,062 +5.36(+2.42%)
May 23, 2003 221.84 223.28 220.80 221.12 1,558,812 -0.72(-0.32%)
May 22, 2003 221.60 223.12 220.72 221.84 2,194,312 +1.04(+0.47%)
May 21, 2003 219.44 222.00 219.20 220.80 2,072,987 -1.04(-0.47%)
May 20, 2003 221.92 223.92 218.80 221.84 2,132,025 +1.44(+0.65%)
May 19, 2003 221.20 222.16 219.68 220.40 2,348,412 -2.40(-1.08%)
May 16, 2003 227.20 228.16 222.80 222.80 3,291,912 -5.04(-2.21%)
May 15, 2003 229.60 231.44 226.80 227.84 2,009,387 -1.04(-0.45%)
May 14, 2003 231.04 231.04 227.20 228.88 1,992,225 +0.48(+0.21%)
May 13, 2003 230.00 232.16 226.56 228.40 2,373,487 -3.36(-1.45%)
May 12, 2003 231.04 232.56 230.00 231.76 2,004,675 -0.24(-0.10%)
May 09, 2003 228.80 232.72 224.64 232.00 1,871,475 +4.24(+1.86%)
May 08, 2003 229.60 231.68 227.04 227.76 1,888,675 -3.04(-1.32%)
May 07, 2003 233.76 233.76 229.84 230.80 2,341,700 -2.16(-0.93%)
May 06, 2003 230.32 234.72 230.32 232.96 2,306,000 +2.32(+1.01%)
May 05, 2003 232.32 233.60 229.76 230.64 2,162,537 -2.00(-0.86%)
May 02, 2003 230.40 234.08 230.16 232.64 2,550,550 -0.16(-0.07%)
May 01, 2003 235.60 235.60 226.96 232.80 2,547,575 -2.80(-1.19%)
Apr 30, 2003 234.24 236.80 233.20 235.60 2,768,250 +0.40(+0.17%)
Apr 29, 2003 237.44 237.76 233.20 235.20 2,607,225 -0.96(-0.41%)
Apr 28, 2003 230.00 238.24 230.00 236.16 2,507,800 +3.28(+1.41%)
Apr 25, 2003 232.56 233.60 230.32 232.88 2,407,762 +0.08(+0.03%)
Apr 24, 2003 232.00 234.32 230.08 232.80 2,223,450 -2.32(-0.99%)
Apr 23, 2003 231.92 236.00 230.64 235.12 2,571,625 +3.20(+1.38%)
Apr 22, 2003 224.80 231.92 224.40 231.92 2,582,275 +6.64(+2.95%)
Apr 21, 2003 227.76 228.24 219.76 225.28 1,600,137 -2.64(-1.16%)
Apr 17, 2003 222.72 228.00 222.24 227.92 2,012,412 +5.28(+2.37%)
Apr 16, 2003 226.40 228.24 222.32 222.64 2,069,587 -3.76(-1.66%)
Apr 15, 2003 223.20 226.56 221.92 226.40 2,549,687 +4.32(+1.95%)
Apr 14, 2003 219.12 222.32 218.16 222.08 2,008,987 +0.88(+0.40%)
Apr 11, 2003 221.44 223.44 218.80 221.20 2,244,950 +2.16(+0.99%)
Apr 10, 2003 218.32 219.12 215.20 219.04 2,084,850 +0.64(+0.29%)
Apr 09, 2003 223.04 224.40 217.20 218.40 3,191,737 -6.08(-2.71%)
Apr 08, 2003 223.60 226.00 222.40 224.48 2,244,437 +2.40(+1.08%)
Apr 07, 2003 226.72 229.52 221.84 222.08 3,422,800 +1.04(+0.47%)
Apr 04, 2003 220.56 222.32 218.64 221.04 2,161,100 +0.64(+0.29%)
Apr 03, 2003 218.24 223.20 212.80 220.40 3,534,737 +4.00(+1.85%)
Apr 02, 2003 215.60 218.16 213.76 216.40 3,434,475 +7.36(+3.52%)
Apr 01, 2003 204.40 210.56 204.00 209.04 2,673,950 +5.04(+2.47%)
Mar 31, 2003 203.60 212.00 202.56 204.00 3,058,925 -4.24(-2.04%)
Mar 28, 2003 210.00 211.44 208.16 208.24 2,032,075 -3.28(-1.55%)
Mar 27, 2003 208.40 212.24 207.52 211.52 2,617,212 -1.28(-0.60%)
Mar 26, 2003 215.84 216.64 212.16 212.80 2,700,350 -3.04(-1.41%)
Mar 25, 2003 213.84 217.44 211.20 215.84 2,765,762 +2.00(+0.94%)
Mar 24, 2003 214.80 223.60 212.08 213.84 3,477,775 -10.16(-4.54%)
Mar 21, 2003 217.92 224.00 216.80 224.00 4,988,187 +9.20(+4.28%)
Mar 20, 2003 214.88 215.60 211.44 214.80 3,111,275 -1.04(-0.48%)
Mar 19, 2003 211.12 216.16 208.96 215.84 3,114,112 +4.64(+2.20%)
Mar 18, 2003 210.40 211.60 207.60 211.20 3,142,000 +1.04(+0.49%)
Mar 17, 2003 200.00 211.20 198.00 210.16 4,319,687 +4.96(+2.42%)
Mar 14, 2003 202.00 205.36 199.60 205.20 3,740,612 +3.52(+1.75%)
Mar 13, 2003 193.60 201.84 193.60 201.68 4,817,562 +11.28(+5.92%)
Mar 12, 2003 185.76 190.40 185.28 190.40 2,867,512 +3.60(+1.93%)
Mar 11, 2003 189.36 191.76 186.72 186.80 2,688,250 -2.00(-1.06%)
Mar 10, 2003 191.20 192.64 188.80 188.80 2,517,762 -5.60(-2.88%)
Mar 07, 2003 188.00 195.20 187.20 194.40 3,577,637 +2.80(+1.46%)
Mar 06, 2003 188.80 192.48 188.00 191.60 2,576,712 +1.20(+0.63%)
Mar 05, 2003 186.00 191.20 185.92 190.40 2,646,037 +3.20(+1.71%)
Mar 04, 2003 189.84 190.40 186.24 187.20 2,085,012 -4.00(-2.09%)
Mar 03, 2003 193.60 196.00 190.40 191.20 2,627,912 -1.20(-0.62%)
Feb 28, 2003 191.20 193.52 189.92 192.40 2,794,750 +1.20(+0.63%)
Feb 27, 2003 187.76 192.40 186.64 191.20 3,101,387 +4.24(+2.27%)
Feb 26, 2003 190.80 191.76 186.72 186.96 2,356,650 -4.88(-2.54%)
Feb 25, 2003 185.20 192.40 183.20 191.84 3,107,162 +4.48(+2.39%)
Feb 24, 2003 191.60 193.60 187.36 187.36 2,948,162 -3.04(-1.60%)
Feb 21, 2003 187.60 192.08 185.04 190.40 3,128,625 +3.60(+1.93%)
Feb 20, 2003 186.40 187.92 185.12 186.80 2,969,062 +0.00(+0.00%)
Feb 19, 2003 183.36 186.80 181.68 186.80 2,379,750 +3.52(+1.92%)
Feb 18, 2003 180.32 184.48 180.32 183.28 2,630,300 +3.44(+1.91%)
Feb 14, 2003 176.64 179.84 174.56 179.84 3,296,437 +2.48(+1.40%)
Feb 13, 2003 178.24 178.40 170.40 177.36 2,832,537 -0.64(-0.36%)
Feb 12, 2003 180.00 181.44 177.92 178.00 2,277,387 -2.00(-1.11%)
Feb 11, 2003 181.20 182.56 179.20 180.00 2,737,287 -1.04(-0.57%)
Feb 10, 2003 180.88 181.60 177.84 181.04 2,945,062 -0.56(-0.31%)
Feb 07, 2003 184.00 184.80 179.68 181.60 2,852,762 -1.52(-0.83%)
Feb 06, 2003 183.20 184.56 180.80 183.12 2,449,250 -0.88(-0.48%)
Feb 05, 2003 185.60 188.96 182.80 184.00 2,499,862 -0.40(-0.22%)
Feb 04, 2003 185.20 185.84 182.96 184.40 3,059,162 -4.80(-2.54%)
Feb 03, 2003 186.80 190.00 186.00 189.20 2,665,950 +4.08(+2.20%)
Jan 31, 2003 180.00 186.00 179.60 185.12 3,279,900 +4.72(+2.62%)
Jan 30, 2003 184.32 185.20 180.16 180.40 2,706,175 -3.84(-2.08%)
Jan 29, 2003 182.40 185.84 180.08 184.24 3,184,162 -0.96(-0.52%)
Jan 28, 2003 188.80 188.80 184.24 185.20 2,821,375 +0.80(+0.43%)
Jan 27, 2003 184.40 190.08 181.84 184.40 3,557,487 -0.08(-0.04%)
Jan 24, 2003 190.40 191.60 184.08 184.48 2,977,025 -7.12(-3.72%)
Jan 23, 2003 189.20 193.84 188.96 191.60 2,747,462 +3.20(+1.70%)
Jan 22, 2003 192.40 192.56 188.08 188.40 3,106,150 -4.08(-2.12%)
Jan 21, 2003 199.12 200.24 191.92 192.48 2,687,512 -6.56(-3.30%)
Jan 17, 2003 198.40 204.48 194.40 199.04 3,161,612 -1.20(-0.60%)
Jan 16, 2003 204.00 207.20 198.00 200.24 3,059,112 -1.28(-0.64%)
Jan 15, 2003 207.44 207.52 201.44 201.52 2,570,500 -4.16(-2.02%)
Jan 14, 2003 205.60 206.72 203.36 205.68 2,294,150 +0.56(+0.27%)
Jan 13, 2003 206.00 207.84 204.08 205.12 2,443,950 -0.08(-0.04%)
Jan 10, 2003 204.40 207.84 204.00 205.20 2,323,825 -2.00(-0.97%)
Jan 09, 2003 206.00 207.60 205.04 207.20 2,421,425 +3.20(+1.57%)
Jan 08, 2003 206.80 207.60 202.88 204.00 2,697,975 -3.20(-1.54%)
Jan 07, 2003 207.92 210.08 206.00 207.20 2,725,712 -1.20(-0.58%)
Jan 06, 2003 203.20 209.60 202.80 208.40 2,355,625 +5.20(+2.56%)
Jan 03, 2003 202.80 203.84 200.08 203.20 1,878,212 -0.64(-0.31%)
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.