General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 69.82 72.11 69.60 71.49 13,663,463 +1.68(+2.40%)
Dec 30, 2008 69.73 69.95 68.62 69.82 13,236,052 +0.71(+1.02%)
Dec 29, 2008 70.39 70.61 67.74 69.11 12,668,062 -1.37(-1.94%)
Dec 26, 2008 70.83 71.18 69.64 70.48 6,724,263 -0.62(-0.87%)
Dec 24, 2008 71.05 71.63 70.26 71.10 5,304,607 -1.41(-1.95%)
Dec 23, 2008 71.80 72.82 71.41 72.51 14,785,804 +1.59(+2.24%)
Dec 22, 2008 73.08 73.39 69.51 70.92 16,438,828 -1.90(-2.61%)
Dec 19, 2008 71.32 73.04 70.61 72.82 30,887,906 +2.38(+3.38%)
Dec 18, 2008 77.41 77.50 69.60 70.43 34,803,404 -6.31(-8.22%)
Dec 17, 2008 77.76 78.51 72.73 76.74 23,016,068 -2.34(-2.96%)
Dec 16, 2008 75.60 80.01 75.07 79.08 26,923,086 +4.28(+5.72%)
Dec 15, 2008 74.80 75.51 73.52 74.80 14,440,707 -0.71(-0.94%)
Dec 12, 2008 73.26 76.30 72.38 75.51 16,337,856 +0.26(+0.35%)
Dec 11, 2008 76.79 77.69 74.98 75.24 18,274,596 -4.19(-5.28%)
Dec 10, 2008 79.57 81.42 77.98 79.44 17,437,126 +0.97(+1.24%)
Dec 09, 2008 80.67 82.35 77.63 78.47 25,103,790 -4.85(-5.83%)
Dec 08, 2008 81.29 85.17 80.98 83.32 29,776,920 +4.55(+5.77%)
Dec 05, 2008 76.68 80.76 74.94 78.77 24,295,370 +1.32(+1.71%)
Dec 04, 2008 78.69 80.36 75.55 77.45 25,409,604 -2.56(-3.20%)
Dec 03, 2008 76.83 80.63 74.41 80.01 35,622,164 +2.29(+2.95%)
Dec 02, 2008 71.23 78.51 69.60 77.72 49,644,672 +9.31(+13.61%)
Dec 01, 2008 72.20 72.29 68.05 68.40 23,692,068 -7.37(-9.73%)
Nov 28, 2008 72.24 75.86 71.49 75.77 13,375,315 +4.32(+6.05%)
Nov 26, 2008 68.14 71.71 67.08 71.45 18,774,262 +1.85(+2.66%)
Nov 25, 2008 70.35 70.96 66.59 69.60 27,709,144 +2.25(+3.34%)
Nov 24, 2008 64.56 70.21 62.93 67.34 36,077,160 +5.43(+8.77%)
Nov 21, 2008 59.84 62.05 56.49 61.92 39,082,808 +5.25(+9.27%)
Nov 20, 2008 62.23 63.77 55.52 56.66 53,270,756 -7.11(-11.14%)
Nov 19, 2008 70.04 71.49 63.77 63.77 41,137,380 -7.11(-10.02%)
Nov 18, 2008 70.74 72.16 67.39 70.88 30,617,906 -0.22(-0.31%)
Nov 17, 2008 70.39 72.82 67.96 71.10 22,091,038 +0.40(+0.56%)
Nov 14, 2008 72.20 75.42 70.39 70.70 0 -3.71(-4.98%)
Nov 13, 2008 72.42 74.71 64.34 74.41 68,180,928 +2.52(+3.50%)
Nov 12, 2008 77.14 77.45 70.83 71.89 40,127,180 -6.71(-8.53%)
Nov 11, 2008 80.19 80.76 76.61 78.60 23,570,246 -2.82(-3.47%)
Nov 10, 2008 85.35 85.57 79.88 81.42 18,339,656 -1.81(-2.17%)
Nov 07, 2008 82.17 84.29 80.67 83.23 17,901,742 +2.29(+2.84%)
Nov 06, 2008 87.16 87.16 79.44 80.94 28,863,716 -7.02(-7.98%)
Nov 05, 2008 91.31 92.59 87.38 87.95 19,807,594 -3.71(-4.04%)
Nov 04, 2008 87.51 92.85 87.16 91.66 26,511,768 +6.49(+7.62%)
Nov 03, 2008 87.29 87.73 84.73 85.17 12,782,297 -0.93(-1.08%)
Oct 31, 2008 85.04 87.38 84.38 86.10 20,834,792 +0.71(+0.83%)
Oct 30, 2008 87.34 88.13 83.54 85.39 20,768,610 +0.66(+0.78%)
Oct 29, 2008 86.23 88.26 82.53 84.73 31,083,368 -1.28(-1.49%)
Oct 28, 2008 81.07 86.50 78.25 86.01 31,627,642 +7.77(+9.93%)
Oct 27, 2008 79.61 83.19 77.32 78.25 27,359,090 -0.44(-0.56%)
Oct 24, 2008 77.05 80.45 76.22 78.69 29,250,470 -4.28(-5.16%)
Oct 23, 2008 84.91 84.91 79.30 82.97 34,722,580 -0.71(-0.84%)
Oct 22, 2008 88.44 89.15 81.64 83.67 26,790,812 -6.13(-6.83%)
Oct 21, 2008 87.95 92.81 87.82 89.81 23,309,156 +0.93(+1.04%)
Oct 20, 2008 89.41 89.91 85.75 88.88 21,433,472 +2.25(+2.60%)
Oct 17, 2008 85.39 90.60 83.85 86.63 28,229,838 -1.15(-1.31%)
Oct 16, 2008 86.10 88.09 80.81 87.78 34,226,536 +2.82(+3.32%)
Oct 15, 2008 90.29 91.18 84.07 84.95 25,945,872 -7.06(-7.67%)
Oct 14, 2008 98.46 98.81 87.16 92.01 34,701,944 -0.66(-0.71%)
Oct 13, 2008 98.28 98.55 89.81 92.68 32,249,844 -2.21(-2.33%)
Oct 10, 2008 82.53 94.88 81.20 94.88 62,376,012 +10.99(+13.10%)
Oct 09, 2008 94.44 95.41 83.85 83.89 35,605,052 -7.24(-7.94%)
Oct 08, 2008 88.35 97.05 87.82 91.13 31,446,544 +1.54(+1.72%)
Oct 07, 2008 98.33 99.96 89.10 89.59 35,806,864 -4.77(-5.05%)
Oct 06, 2008 90.65 96.52 86.90 94.35 41,820,012 -0.84(-0.88%)
Oct 03, 2008 100.18 101.50 94.84 95.19 0 -2.56(-2.62%)
Oct 02, 2008 100.75 101.02 97.13 97.75 117,773,848 -10.37(-9.59%)
Oct 01, 2008 105.92 113.64 95.54 108.12 41,228,244 -4.41(-3.92%)
Sep 30, 2008 105.34 114.96 105.34 112.54 17,215,914 +10.59(+10.39%)
Sep 29, 2008 110.86 113.15 101.94 101.94 17,022,070 -9.49(-8.51%)
Sep 26, 2008 109.23 113.90 108.21 111.43 0 -1.90(-1.67%)
Sep 25, 2008 104.42 115.80 103.71 113.33 23,753,086 +4.81(+4.43%)
Sep 24, 2008 110.68 110.68 105.08 108.52 13,762,775 -1.59(-1.44%)
Sep 23, 2008 111.92 113.15 108.83 110.11 14,528,879 -5.30(-4.59%)
Sep 22, 2008 120.83 121.27 113.20 115.40 12,682,285 -2.07(-1.77%)
Sep 19, 2008 128.51 128.86 112.62 117.48 0 +8.08(+7.38%)
Sep 18, 2008 104.77 112.67 97.93 109.40 47,250,308 +6.18(+5.99%)
Sep 17, 2008 105.87 107.59 98.41 103.22 51,626,284 -7.37(-6.66%)
Sep 16, 2008 97.84 112.23 97.80 110.59 41,318,884 +2.03(+1.87%)
Sep 15, 2008 109.53 114.96 105.52 108.56 39,347,624 -9.49(-8.04%)
Sep 12, 2008 122.38 122.42 116.20 118.05 35,025,488 -6.22(-5.01%)
Sep 11, 2008 122.25 125.03 118.49 124.28 18,602,526 +0.31(+0.25%)
Sep 10, 2008 125.20 125.47 122.47 123.97 12,656,563 -0.13(-0.11%)
Sep 09, 2008 127.81 129.22 123.83 124.10 16,428,162 -4.28(-3.33%)
Sep 08, 2008 127.45 128.73 124.67 128.38 19,154,240 +5.34(+4.34%)
Sep 05, 2008 121.32 123.26 120.88 123.04 0 +0.79(+0.65%)
Sep 04, 2008 125.29 125.73 121.80 122.25 13,662,222 -3.84(-3.04%)
Sep 03, 2008 125.55 126.61 124.89 126.08 8,407,290 +0.18(+0.14%)
Sep 02, 2008 125.95 128.64 125.51 125.91 13,321,983 +1.90(+1.53%)
Aug 29, 2008 127.01 127.45 123.92 124.01 0 -3.22(-2.53%)
Aug 28, 2008 125.11 127.59 124.89 127.23 9,672,447 +2.69(+2.16%)
Aug 27, 2008 124.76 126.15 123.83 124.54 7,571,495 -0.22(-0.18%)
Aug 26, 2008 125.73 125.73 123.48 124.76 9,129,834 -0.22(-0.18%)
Aug 25, 2008 128.16 128.16 124.36 124.98 9,760,618 -3.53(-2.75%)
Aug 22, 2008 127.58 129.04 127.32 128.51 0 +1.63(+1.29%)
Aug 21, 2008 124.89 127.19 124.45 126.88 8,526,082 +0.44(+0.35%)
Aug 20, 2008 126.83 127.67 123.97 126.44 9,214,326 -0.27(-0.21%)
Aug 19, 2008 128.86 129.09 125.51 126.70 9,532,671 -2.82(-2.18%)
Aug 18, 2008 132.26 133.76 128.64 129.53 9,529,620 -1.99(-1.51%)
Aug 15, 2008 130.89 132.62 130.28 131.51 0 +1.24(+0.95%)
Aug 14, 2008 128.51 131.91 128.03 130.28 8,131,538 +0.93(+0.72%)
Aug 13, 2008 130.54 130.89 128.34 129.35 8,765,699 -1.90(-1.45%)
Aug 12, 2008 132.04 133.19 130.50 131.25 8,565,745 -0.93(-0.70%)
Aug 11, 2008 130.72 134.12 130.06 132.17 11,130,021 +1.37(+1.05%)
Aug 08, 2008 126.13 131.25 126.08 130.81 13,821,447 +4.72(+3.75%)
Aug 07, 2008 126.97 128.34 125.73 126.08 9,413,259 -1.90(-1.48%)
Aug 06, 2008 128.73 128.78 126.79 127.98 8,818,112 -1.10(-0.85%)
Aug 05, 2008 125.25 129.09 125.25 129.09 11,836,900 +4.77(+3.83%)
Aug 04, 2008 124.19 125.47 122.51 124.32 8,351,667 -0.18(-0.14%)
Aug 01, 2008 125.47 126.66 124.01 124.50 8,485,432 -0.35(-0.28%)
Jul 31, 2008 126.66 127.81 124.85 124.85 12,418,777 -3.00(-2.35%)
Jul 30, 2008 126.79 129.53 126.04 127.85 12,555,761 +2.52(+2.01%)
Jul 29, 2008 125.33 125.33 122.47 125.33 10,363,890 +3.13(+2.56%)
Jul 28, 2008 126.66 127.76 122.02 122.20 11,164,340 -4.50(-3.55%)
Jul 25, 2008 127.76 129.00 125.11 126.70 10,873,021 +0.00(+0.00%)
Jul 24, 2008 131.25 131.91 126.57 126.70 13,853,868 -2.74(-2.11%)
Jul 23, 2008 127.01 129.70 126.00 129.44 17,740,430 +3.66(+2.91%)
Jul 22, 2008 122.77 125.91 121.80 125.78 16,250,218 +3.58(+2.93%)
Jul 21, 2008 124.10 124.36 121.85 122.20 9,533,678 -1.37(-1.11%)
Jul 18, 2008 124.10 124.41 121.72 123.57 12,540,938 +0.00(+0.00%)
Jul 17, 2008 124.01 125.42 122.20 123.57 16,655,360 +1.41(+1.16%)
Jul 16, 2008 118.27 122.82 116.60 122.16 18,787,344 +4.55(+3.86%)
Jul 15, 2008 119.38 120.04 112.98 117.61 21,339,672 -2.34(-1.95%)
Jul 14, 2008 124.14 124.14 119.24 119.95 13,464,646 -2.12(-1.74%)
Jul 11, 2008 121.80 124.67 120.48 122.07 22,188,774 +0.09(+0.07%)
Jul 10, 2008 121.58 122.38 119.46 121.98 20,976,952 +1.99(+1.66%)
Jul 09, 2008 124.19 125.07 119.77 119.99 14,871,205 -3.84(-3.10%)
Jul 08, 2008 119.95 124.56 119.64 123.83 20,185,456 +4.24(+3.54%)
Jul 07, 2008 119.60 121.23 118.45 119.60 17,560,962 +0.84(+0.71%)
Jul 04, 2008 118.05 119.55 116.95 118.76 8,763,240 +0.00(+0.00%)
Jul 03, 2008 118.05 119.55 116.95 118.76 8,763,240 +1.77(+1.51%)
Jul 02, 2008 120.04 120.30 116.77 116.99 13,883,423 -2.69(-2.25%)
Jul 01, 2008 116.60 120.08 116.07 119.69 20,219,512 +1.90(+1.61%)
Jun 30, 2008 116.29 118.10 116.11 117.79 17,686,384 +1.90(+1.64%)
Jun 27, 2008 118.32 118.41 115.40 115.89 20,684,814 -1.19(-1.02%)
Jun 26, 2008 121.76 122.07 116.99 117.08 19,809,936 -6.44(-5.22%)
Jun 25, 2008 122.42 126.39 122.02 123.52 18,582,108 +1.77(+1.45%)
Jun 24, 2008 120.79 122.95 120.04 121.76 12,959,682 +0.84(+0.69%)
Jun 23, 2008 121.76 122.69 120.39 120.92 13,852,383 +0.09(+0.07%)
Jun 20, 2008 122.95 123.66 120.34 120.83 20,323,676 -2.34(-1.90%)
Jun 19, 2008 124.32 124.58 122.69 123.17 12,858,717 -1.32(-1.06%)
Jun 18, 2008 126.66 126.97 124.28 124.50 19,947,776 -2.87(-2.25%)
Jun 17, 2008 128.78 129.04 126.97 127.36 14,373,501 -0.48(-0.38%)
Jun 16, 2008 126.61 129.09 125.25 127.85 19,632,080 -0.80(-0.62%)
Jun 13, 2008 129.57 129.75 125.73 128.64 26,234,884 +0.44(+0.34%)
Jun 12, 2008 132.26 133.76 127.50 128.20 21,661,826 -3.44(-2.62%)
Jun 11, 2008 134.07 134.38 131.51 131.65 15,211,626 -2.21(-1.65%)
Jun 10, 2008 134.06 135.66 131.42 133.85 11,178,140 +1.19(+0.90%)
Jun 09, 2008 133.41 133.94 131.87 132.66 13,330,870 +0.18(+0.13%)
Jun 06, 2008 136.19 136.19 132.40 132.48 15,753,772 -4.59(-3.35%)
Jun 05, 2008 134.87 137.43 134.43 137.07 12,552,938 +2.69(+2.00%)
Jun 04, 2008 134.43 135.62 133.72 134.38 10,178,362 -0.04(-0.03%)
Jun 03, 2008 134.87 135.93 133.50 134.43 11,881,564 +0.22(+0.16%)
Jun 02, 2008 135.71 136.32 133.19 134.20 11,527,025 -1.37(-1.01%)
May 30, 2008 135.88 136.50 134.91 135.57 11,338,076 +0.35(+0.26%)
May 29, 2008 134.38 136.72 133.54 135.22 14,399,076 +0.40(+0.29%)
May 28, 2008 134.91 135.40 133.32 134.82 14,366,956 +0.66(+0.49%)
May 27, 2008 134.25 135.88 133.32 134.16 14,896,039 -0.13(-0.10%)
May 26, 2008 136.63 136.68 133.94 134.29 0 +0.00(+0.00%)
May 23, 2008 136.63 136.68 133.94 134.29 14,155,480 -2.56(-1.87%)
May 22, 2008 136.85 137.91 135.93 136.85 12,289,831 +0.09(+0.06%)
May 21, 2008 140.21 140.25 136.41 136.76 21,597,518 -3.22(-2.30%)
May 20, 2008 142.32 142.41 139.24 139.99 15,535,352 -3.00(-2.10%)
May 19, 2008 141.79 144.31 141.22 142.99 13,170,501 +1.19(+0.84%)
May 16, 2008 143.21 143.25 141.09 141.79 12,873,128 -1.06(-0.74%)
May 15, 2008 144.13 144.35 141.97 142.85 12,323,646 -0.62(-0.43%)
May 14, 2008 143.07 144.40 142.68 143.47 8,037,453 +0.79(+0.56%)
May 13, 2008 143.56 144.31 142.37 142.68 8,375,406 -0.31(-0.22%)
May 12, 2008 142.68 143.56 142.10 142.99 6,952,398 +0.57(+0.40%)
May 09, 2008 143.25 143.25 141.84 142.41 8,796,947 -1.41(-0.98%)
May 08, 2008 144.40 144.75 143.21 143.82 7,802,105 +0.09(+0.06%)
May 07, 2008 145.68 146.08 143.43 143.74 8,625,813 -1.90(-1.30%)
May 06, 2008 145.94 146.38 143.96 145.63 9,645,931 -0.80(-0.54%)
May 05, 2008 147.22 147.22 145.46 146.43 6,227,393 -0.71(-0.48%)
May 02, 2008 147.44 148.37 146.38 147.13 9,215,275 +0.97(+0.66%)
May 01, 2008 144.75 146.91 144.05 146.16 9,517,441 +1.85(+1.28%)
Apr 30, 2008 144.97 146.87 143.87 144.31 9,151,939 -0.53(-0.37%)
Apr 29, 2008 146.47 146.78 144.53 144.84 9,084,604 -1.54(-1.06%)
Apr 28, 2008 147.71 148.55 145.77 146.38 8,528,530 -0.71(-0.48%)
Apr 25, 2008 145.68 147.35 144.80 147.09 9,399,099 +2.30(+1.58%)
Apr 24, 2008 143.16 147.27 143.12 144.80 12,363,709 +1.81(+1.27%)
Apr 23, 2008 143.38 144.40 142.46 142.99 9,489,812 +0.31(+0.22%)
Apr 22, 2008 143.43 144.31 142.10 142.68 9,290,953 -0.57(-0.40%)
Apr 21, 2008 144.31 144.49 142.90 143.25 7,561,534 -1.01(-0.70%)
Apr 18, 2008 143.07 145.50 142.41 144.27 16,324,873 +2.96(+2.09%)
Apr 17, 2008 141.71 142.99 141.22 141.31 13,836,927 -0.93(-0.65%)
Apr 16, 2008 142.72 142.77 141.31 142.24 18,006,634 +1.10(+0.78%)
Apr 15, 2008 141.40 141.71 139.24 141.13 14,711,465 +1.02(+0.72%)
Apr 14, 2008 142.90 143.07 140.12 140.12 22,214,882 -1.32(-0.94%)
Apr 11, 2008 143.43 145.68 140.38 141.44 82,951,216 -20.74(-12.79%)
Apr 10, 2008 160.64 163.60 159.58 162.18 10,064,561 +1.37(+0.85%)
Apr 09, 2008 162.85 162.85 159.80 160.82 7,835,673 -2.25(-1.38%)
Apr 08, 2008 162.85 163.64 161.30 163.07 8,405,412 -1.37(-0.83%)
Apr 07, 2008 167.13 167.26 163.73 164.43 8,942,767 -1.32(-0.80%)
Apr 04, 2008 166.91 167.17 164.70 165.76 6,861,679 -1.24(-0.74%)
Apr 03, 2008 166.55 167.83 165.80 166.99 7,339,750 -0.79(-0.47%)
Apr 02, 2008 168.85 170.00 166.42 167.79 8,434,404 -1.81(-1.07%)
Apr 01, 2008 164.88 169.60 164.70 169.60 11,478,625 +6.27(+3.84%)
Mar 31, 2008 161.43 164.52 161.26 163.33 9,291,321 +1.76(+1.09%)
Mar 28, 2008 162.71 163.55 161.12 161.57 7,774,149 -0.97(-0.60%)
Mar 27, 2008 164.43 164.83 162.05 162.54 8,461,944 -1.32(-0.81%)
Mar 26, 2008 163.38 164.39 162.36 163.86 10,078,845 -0.62(-0.38%)
Mar 25, 2008 164.39 165.63 162.93 164.48 10,220,857 -0.57(-0.35%)
Mar 24, 2008 166.07 166.24 163.46 165.05 10,649,248 -0.40(-0.24%)
Mar 21, 2008 161.26 166.56 157.06 165.45 25,103,196 +0.00(+0.00%)
Mar 20, 2008 161.26 166.56 160.64 165.45 25,101,136 +8.39(+5.34%)
Mar 19, 2008 159.76 161.65 156.89 157.06 15,736,714 -2.43(-1.52%)
Mar 18, 2008 154.06 159.84 153.18 159.49 18,963,124 +7.99(+5.27%)
Mar 17, 2008 145.59 153.27 144.88 151.50 18,457,492 +2.25(+1.51%)
Mar 14, 2008 152.34 152.56 145.90 149.25 16,563,958 -1.90(-1.26%)
Mar 13, 2008 147.88 152.30 147.00 151.15 14,622,492 +1.28(+0.85%)
Mar 12, 2008 147.62 152.08 147.62 149.87 16,008,693 +2.47(+1.68%)
Mar 11, 2008 143.03 147.40 142.59 147.40 15,289,568 +7.50(+5.36%)
Mar 10, 2008 143.16 143.21 139.68 139.90 12,767,690 -2.34(-1.64%)
Mar 07, 2008 144.18 145.41 141.26 142.24 12,899,395 -2.78(-1.92%)
Mar 06, 2008 148.02 148.24 144.75 145.02 11,859,434 -3.58(-2.41%)
Mar 05, 2008 148.86 149.83 146.91 148.59 9,861,680 +0.66(+0.45%)
Mar 04, 2008 146.38 148.28 146.25 147.93 10,175,155 +0.53(+0.36%)
Mar 03, 2008 147.13 147.84 146.25 147.40 7,818,850 +1.15(+0.78%)
Feb 29, 2008 148.90 148.94 146.03 146.25 11,814,775 -3.13(-2.10%)
Feb 28, 2008 149.96 150.05 148.37 149.38 7,433,141 -0.75(-0.50%)
Feb 27, 2008 149.16 151.28 148.86 150.14 7,441,945 +0.35(+0.24%)
Feb 26, 2008 150.36 150.71 149.03 149.78 10,568,740 -1.19(-0.79%)
Feb 25, 2008 148.06 151.24 148.06 150.97 8,864,544 +2.91(+1.97%)
Feb 22, 2008 148.77 149.16 146.30 148.06 9,064,882 -0.62(-0.41%)
Feb 21, 2008 151.64 151.64 147.71 148.68 12,330,104 -2.96(-1.95%)
Feb 20, 2008 150.27 152.03 149.16 151.64 8,207,989 +0.35(+0.23%)
Feb 19, 2008 152.52 153.89 150.53 151.28 7,557,668 -0.40(-0.26%)
Feb 18, 2008 151.64 152.30 150.49 151.68 0 +0.00(+0.00%)
Feb 15, 2008 151.64 152.30 150.49 151.68 9,035,041 -0.09(-0.06%)
Feb 14, 2008 154.42 154.50 151.24 151.77 9,489,566 -2.60(-1.69%)
Feb 13, 2008 152.92 154.90 152.65 154.37 9,737,785 +2.69(+1.77%)
Feb 12, 2008 151.15 152.92 150.49 151.68 8,523,978 +1.59(+1.06%)
Feb 11, 2008 149.78 150.89 148.06 150.09 7,296,362 +0.75(+0.50%)
Feb 08, 2008 150.53 150.89 148.02 149.34 9,296,965 -1.72(-1.14%)
Feb 07, 2008 150.40 152.21 150.14 151.06 11,695,757 +0.13(+0.09%)
Feb 06, 2008 152.08 152.78 150.05 150.93 8,580,437 -0.04(-0.03%)
Feb 05, 2008 154.86 154.86 150.84 150.97 12,507,394 -5.12(-3.28%)
Feb 04, 2008 159.62 159.98 155.30 156.09 9,935,980 -3.49(-2.18%)
Feb 01, 2008 157.06 160.99 156.05 159.58 12,744,383 +3.53(+2.26%)
Jan 31, 2008 152.74 157.42 152.25 156.05 12,587,340 +1.87(+1.21%)
Jan 30, 2008 153.05 157.64 152.56 154.18 11,656,009 +0.78(+0.51%)
Jan 29, 2008 154.33 154.77 152.25 153.40 8,142,966 +0.49(+0.32%)
Jan 28, 2008 151.42 152.92 150.66 152.92 8,563,943 +2.87(+1.91%)
Jan 25, 2008 154.24 154.86 149.47 150.05 11,847,454 -2.87(-1.88%)
Jan 24, 2008 152.92 153.40 149.83 152.92 12,141,154 +0.26(+0.17%)
Jan 23, 2008 148.94 153.14 146.74 152.65 18,113,420 +2.38(+1.59%)
Jan 22, 2008 146.52 153.14 146.47 150.27 16,675,188 -1.15(-0.76%)
Jan 21, 2008 149.69 154.37 149.16 151.42 0 +0.00(+0.00%)
Jan 18, 2008 149.69 154.37 149.16 151.42 20,909,068 +4.85(+3.31%)
Jan 17, 2008 153.31 153.58 145.28 146.56 18,471,232 -5.96(-3.91%)
Jan 16, 2008 151.50 154.81 151.42 152.52 14,017,902 +0.13(+0.09%)
Jan 15, 2008 155.61 155.65 151.59 152.39 12,215,572 -4.11(-2.62%)
Jan 14, 2008 157.81 157.81 155.56 156.49 7,705,569 +1.28(+0.82%)
Jan 11, 2008 156.93 157.11 154.37 155.21 10,427,470 -3.31(-2.09%)
Jan 10, 2008 157.11 159.89 156.09 158.52 10,270,586 +0.53(+0.34%)
Jan 09, 2008 156.58 158.61 155.12 157.99 11,036,202 +1.77(+1.13%)
Jan 08, 2008 160.77 160.77 155.34 156.23 10,212,194 -3.44(-2.16%)
Jan 07, 2008 159.80 161.08 158.48 159.67 10,765,670 +0.62(+0.39%)
Jan 04, 2008 161.26 161.83 158.79 159.05 9,229,398 -3.35(-2.07%)
Jan 03, 2008 162.45 164.26 161.96 162.40 6,112,825 +0.18(+0.11%)
Jan 02, 2008 163.73 165.27 161.30 162.23 8,817,806 -1.37(-0.84%)
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.