General Electric (NY: GE )

88.14 +0.27 (+0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 50.76 54.31 49.58 50.23 0 -3.48(-6.48%)
Feb 26, 2009 54.78 57.55 53.18 53.72 26,303,934 -0.77(-1.41%)
Feb 25, 2009 53.66 55.84 51.41 54.48 32,481,928 +0.89(+1.65%)
Feb 24, 2009 52.83 54.66 49.76 53.60 44,283,632 +1.36(+2.60%)
Feb 23, 2009 56.55 56.67 51.83 52.24 37,941,472 -3.13(-5.65%)
Feb 20, 2009 57.32 58.08 53.01 55.37 0 -4.01(-6.76%)
Feb 19, 2009 64.58 64.81 58.73 59.38 26,582,640 -4.72(-7.37%)
Feb 18, 2009 65.34 65.82 63.04 64.10 16,136,167 +0.30(+0.46%)
Feb 17, 2009 66.11 66.11 63.22 63.81 22,655,210 -3.72(-5.51%)
Feb 13, 2009 68.18 69.30 67.00 67.53 14,670,090 -1.42(-2.05%)
Feb 12, 2009 69.36 69.36 66.11 68.94 22,369,216 -1.53(-2.18%)
Feb 11, 2009 70.54 71.13 69.12 70.48 14,833,696 +1.89(+2.75%)
Feb 10, 2009 74.02 74.61 67.06 68.59 33,242,520 -6.02(-8.07%)
Feb 09, 2009 66.94 76.15 65.64 74.61 39,439,540 +9.09(+13.87%)
Feb 06, 2009 64.34 67.59 63.46 65.52 37,064,876 +1.48(+2.30%)
Feb 05, 2009 65.46 66.58 62.92 64.05 32,989,556 -2.42(-3.64%)
Feb 04, 2009 68.24 69.54 66.05 66.47 17,465,352 -0.65(-0.97%)
Feb 03, 2009 70.13 70.13 66.82 67.12 21,339,002 -1.48(-2.15%)
Feb 02, 2009 71.01 71.01 67.94 68.59 23,807,618 -3.01(-4.20%)
Jan 30, 2009 75.08 75.56 70.89 71.60 0 -3.48(-4.64%)
Jan 29, 2009 78.68 78.80 74.91 75.08 13,449,221 -4.60(-5.78%)
Jan 28, 2009 78.57 81.16 77.74 79.69 19,556,830 +2.60(+3.37%)
Jan 27, 2009 75.14 77.86 74.67 77.09 20,222,210 +3.78(+5.15%)
Jan 26, 2009 73.67 74.67 71.84 73.31 21,051,108 +2.30(+3.24%)
Jan 23, 2009 74.91 77.86 70.07 71.01 55,304,484 -8.56(-10.76%)
Jan 22, 2009 73.14 80.04 71.26 79.57 25,671,326 +2.66(+3.45%)
Jan 21, 2009 70.13 78.09 70.13 76.91 24,979,372 +0.59(+0.77%)
Jan 20, 2009 82.34 83.17 75.56 76.32 20,122,044 -6.08(-7.38%)
Jan 16, 2009 83.82 84.65 77.09 82.40 21,854,566 +1.12(+1.38%)
Jan 15, 2009 83.11 83.47 78.21 81.28 23,820,636 -2.01(-2.41%)
Jan 14, 2009 86.12 86.42 82.76 83.29 17,090,924 -4.90(-5.56%)
Jan 13, 2009 92.38 92.62 86.89 88.19 21,871,914 -5.25(-5.62%)
Jan 12, 2009 94.24 95.63 92.56 93.44 11,073,761 -1.00(-1.06%)
Jan 09, 2009 95.68 96.75 93.44 94.45 9,004,704 -0.83(-0.87%)
Jan 08, 2009 94.74 95.64 92.79 95.27 10,526,007 +0.18(+0.19%)
Jan 07, 2009 98.40 98.58 94.50 95.09 12,002,903 -4.43(-4.45%)
Jan 06, 2009 99.52 100.23 97.16 99.52 12,060,939 +1.36(+1.38%)
Jan 05, 2009 101.35 101.77 97.40 98.16 12,286,997 -2.60(-2.58%)
Jan 02, 2009 97.46 100.76 96.04 100.76 9,682,035 +5.14(+5.37%)
Jan 01, 2009 93.38 96.45 93.09 95.63 0 +0.00(+0.00%)
Dec 31, 2008 93.38 96.45 93.09 95.63 10,215,286 +2.24(+2.40%)
Dec 30, 2008 93.26 93.56 91.79 93.38 9,895,739 +0.94(+1.02%)
Dec 29, 2008 94.15 94.45 90.61 92.44 9,471,089 -1.83(-1.94%)
Dec 26, 2008 94.74 95.21 93.15 94.27 5,027,296 -0.83(-0.87%)
Dec 24, 2008 95.04 95.80 93.97 95.09 3,965,911 -1.89(-1.95%)
Dec 23, 2008 96.04 97.40 95.51 96.98 11,054,388 +2.12(+2.24%)
Dec 22, 2008 97.75 98.16 92.97 94.86 12,290,247 -2.54(-2.61%)
Dec 19, 2008 95.39 97.69 94.45 97.40 23,092,888 +3.19(+3.38%)
Dec 18, 2008 103.54 103.65 93.09 94.21 26,020,252 -8.44(-8.22%)
Dec 17, 2008 104.01 105.01 97.28 102.65 17,207,622 -3.13(-2.96%)
Dec 16, 2008 101.11 107.02 100.41 105.78 20,128,648 +5.73(+5.72%)
Dec 15, 2008 100.05 101.00 98.34 100.05 10,796,381 -0.94(-0.93%)
Dec 12, 2008 97.99 102.06 96.81 101.00 12,214,757 +0.35(+0.35%)
Dec 11, 2008 102.71 103.92 100.29 100.64 13,662,731 -5.61(-5.28%)
Dec 10, 2008 106.43 108.91 104.30 106.25 13,036,610 +1.30(+1.24%)
Dec 09, 2008 107.90 110.15 103.83 104.95 18,768,478 -6.49(-5.83%)
Dec 08, 2008 108.73 113.92 108.32 111.44 22,262,274 +6.08(+5.77%)
Dec 05, 2008 102.56 108.02 100.23 105.36 18,164,074 +1.77(+1.71%)
Dec 04, 2008 105.25 107.49 101.06 103.59 18,997,116 -3.42(-3.20%)
Dec 03, 2008 102.77 107.84 99.52 107.02 26,632,384 +3.07(+2.95%)
Dec 02, 2008 95.27 105.01 93.09 103.95 37,116,104 +12.46(+13.61%)
Dec 01, 2008 96.57 96.69 91.02 91.49 17,713,026 -9.86(-9.73%)
Nov 28, 2008 96.63 101.47 95.63 101.35 9,999,857 +5.79(+6.05%)
Nov 26, 2008 91.14 95.92 89.72 95.57 14,036,300 +2.48(+2.66%)
Nov 25, 2008 94.09 94.92 89.07 93.09 20,716,332 +3.01(+3.34%)
Nov 24, 2008 86.36 93.91 84.17 90.08 26,972,554 +7.26(+8.77%)
Nov 21, 2008 80.04 82.99 75.56 82.82 29,219,684 +7.02(+9.27%)
Nov 20, 2008 83.23 85.30 74.26 75.79 39,827,092 -9.50(-11.14%)
Nov 19, 2008 93.68 95.63 85.30 85.30 30,755,754 -9.50(-10.02%)
Nov 18, 2008 94.62 96.51 90.14 94.80 22,891,026 -0.30(-0.31%)
Nov 17, 2008 94.15 97.40 90.90 95.09 16,516,038 +0.53(+0.56%)
Nov 14, 2008 96.57 100.88 94.15 94.56 0 -4.96(-4.98%)
Nov 13, 2008 96.87 99.93 86.06 99.52 50,974,464 +3.36(+3.50%)
Nov 12, 2008 103.18 103.59 94.74 96.16 30,000,492 -8.97(-8.53%)
Nov 11, 2008 107.25 108.02 102.47 105.13 17,621,946 -3.78(-3.47%)
Nov 10, 2008 114.16 114.46 106.84 108.91 13,711,372 -2.42(-2.17%)
Nov 07, 2008 109.91 112.74 107.90 111.33 13,383,973 +3.07(+2.83%)
Nov 06, 2008 116.58 116.58 106.25 108.26 21,579,530 -9.39(-7.98%)
Nov 05, 2008 122.13 123.84 116.88 117.64 14,808,855 -4.96(-4.04%)
Nov 04, 2008 117.05 124.19 116.58 122.60 19,821,132 +8.68(+7.62%)
Nov 03, 2008 116.76 117.35 113.33 113.92 9,556,496 -1.24(-1.08%)
Oct 31, 2008 113.75 116.88 112.86 115.16 15,576,824 +0.94(+0.83%)
Oct 30, 2008 116.82 117.88 111.74 114.22 15,527,344 +0.89(+0.78%)
Oct 29, 2008 115.34 118.06 110.38 113.33 23,239,022 -1.71(-1.49%)
Oct 28, 2008 108.44 115.69 104.66 115.05 23,645,940 +10.39(+9.93%)
Oct 27, 2008 106.49 111.27 103.42 104.66 20,454,620 -0.59(-0.56%)
Oct 24, 2008 103.06 107.61 101.94 105.25 21,868,682 -5.73(-5.16%)
Oct 23, 2008 113.57 113.57 106.07 110.97 25,959,826 -0.95(-0.84%)
Oct 22, 2008 118.29 119.24 109.20 111.92 20,029,756 -8.20(-6.83%)
Oct 21, 2008 117.64 124.14 117.47 120.12 17,426,746 +1.24(+1.04%)
Oct 20, 2008 119.59 120.26 114.69 118.88 16,024,419 +3.01(+2.60%)
Oct 17, 2008 114.22 121.19 112.15 115.87 21,105,622 -1.53(-1.31%)
Oct 16, 2008 115.16 117.82 108.08 117.41 25,588,962 +3.78(+3.32%)
Oct 15, 2008 120.77 121.95 112.45 113.63 19,398,048 -9.44(-7.67%)
Oct 14, 2008 131.69 132.16 116.58 123.07 25,944,396 -0.89(-0.71%)
Oct 13, 2008 131.46 131.81 120.12 123.96 24,111,120 -2.95(-2.33%)
Oct 10, 2008 110.38 126.91 108.61 126.91 46,634,504 +14.70(+13.10%)
Oct 09, 2008 126.32 127.62 112.15 112.21 26,619,590 -9.68(-7.94%)
Oct 08, 2008 118.17 129.80 117.47 121.89 23,510,544 +2.07(+1.72%)
Oct 07, 2008 131.51 133.70 119.18 119.83 26,770,474 -6.38(-5.05%)
Oct 06, 2008 121.24 129.09 116.23 126.20 31,266,116 -1.12(-0.88%)
Oct 03, 2008 133.99 135.76 126.85 127.32 0 -3.42(-2.62%)
Oct 02, 2008 134.76 135.12 129.92 130.75 88,051,880 -13.87(-9.59%)
Oct 01, 2008 141.67 152.00 127.80 144.62 30,823,688 -5.90(-3.92%)
Sep 30, 2008 140.90 153.77 140.90 150.52 12,871,224 +14.17(+10.39%)
Sep 29, 2008 148.28 151.35 136.35 136.35 12,726,299 -12.69(-8.51%)
Sep 26, 2008 146.09 152.35 144.74 149.05 0 -2.54(-1.67%)
Sep 25, 2008 139.66 154.89 138.72 151.59 17,758,644 +6.43(+4.43%)
Sep 24, 2008 148.04 148.04 140.55 145.15 10,289,535 -2.12(-1.44%)
Sep 23, 2008 149.70 151.35 145.56 147.28 10,862,302 -7.08(-4.59%)
Sep 22, 2008 161.62 162.21 151.41 154.36 9,481,723 -2.77(-1.77%)
Sep 19, 2008 171.89 172.36 150.64 157.13 0 +10.80(+7.38%)
Sep 18, 2008 140.13 150.70 130.98 146.33 35,325,996 +8.26(+5.99%)
Sep 17, 2008 141.61 143.91 131.63 138.07 38,597,628 -9.86(-6.66%)
Sep 16, 2008 130.87 150.11 130.81 147.93 30,891,452 +2.72(+1.87%)
Sep 15, 2008 146.51 153.77 141.14 145.21 29,417,670 -12.69(-8.04%)
Sep 12, 2008 163.69 163.74 155.42 157.90 26,186,290 -8.32(-5.01%)
Sep 11, 2008 163.51 167.23 158.49 166.22 13,907,903 +0.41(+0.25%)
Sep 10, 2008 167.46 167.82 163.80 165.81 9,462,492 -0.18(-0.11%)
Sep 09, 2008 170.95 172.84 165.63 165.99 12,282,273 -5.73(-3.33%)
Sep 08, 2008 170.47 172.19 166.75 171.71 14,320,385 +7.14(+4.34%)
Sep 05, 2008 162.27 164.87 161.68 164.57 0 +1.06(+0.65%)
Sep 04, 2008 167.58 168.17 162.92 163.51 10,214,358 -5.14(-3.05%)
Sep 03, 2008 167.94 169.35 167.05 168.64 6,285,586 +0.24(+0.14%)
Sep 02, 2008 168.47 172.07 167.88 168.41 9,959,984 +2.54(+1.53%)
Aug 29, 2008 169.88 170.47 165.75 165.87 0 -4.31(-2.53%)
Aug 28, 2008 167.34 170.66 167.05 170.18 7,231,462 +3.60(+2.16%)
Aug 27, 2008 166.87 168.74 165.63 166.58 5,660,716 -0.29(-0.18%)
Aug 26, 2008 168.17 168.17 165.16 166.87 6,825,786 -0.30(-0.18%)
Aug 25, 2008 171.42 171.42 166.34 167.17 7,297,381 -4.72(-2.75%)
Aug 22, 2008 170.65 172.60 170.30 171.89 0 +2.18(+1.29%)
Aug 21, 2008 167.05 170.12 166.46 169.71 6,374,399 +0.59(+0.35%)
Aug 20, 2008 169.65 170.77 165.81 169.12 6,888,955 -0.35(-0.21%)
Aug 19, 2008 172.36 172.66 167.88 169.47 7,126,961 -3.78(-2.18%)
Aug 18, 2008 176.91 178.91 172.07 173.25 7,124,679 -2.66(-1.51%)
Aug 15, 2008 175.08 177.38 174.25 175.90 0 +1.65(+0.95%)
Aug 14, 2008 171.89 176.44 171.24 174.25 6,079,424 +1.24(+0.72%)
Aug 13, 2008 174.61 175.08 171.65 173.01 6,553,545 -2.54(-1.45%)
Aug 12, 2008 176.61 178.15 174.55 175.55 6,404,053 -1.24(-0.70%)
Aug 11, 2008 174.84 179.39 173.96 176.79 8,321,195 +1.83(+1.05%)
Aug 08, 2008 168.70 175.55 168.64 174.96 10,333,401 +6.32(+3.75%)
Aug 07, 2008 169.82 171.65 168.17 168.64 7,037,684 -2.54(-1.48%)
Aug 06, 2008 172.19 172.24 169.59 171.18 6,592,731 -1.48(-0.85%)
Aug 05, 2008 167.52 172.66 167.52 172.66 8,849,683 +6.38(+3.83%)
Aug 04, 2008 166.11 167.82 163.86 166.28 6,244,001 -0.24(-0.14%)
Aug 01, 2008 167.82 169.41 165.87 166.52 6,344,008 -0.47(-0.28%)
Jul 31, 2008 169.41 170.95 166.99 166.99 9,284,715 -4.01(-2.35%)
Jul 30, 2008 169.59 173.25 168.59 171.00 9,387,130 +3.37(+2.01%)
Jul 29, 2008 167.64 167.64 163.80 167.64 7,748,409 +4.19(+2.56%)
Jul 28, 2008 169.41 170.89 163.21 163.45 8,346,854 -6.02(-3.55%)
Jul 25, 2008 170.89 172.54 167.34 169.47 8,129,053 +0.00(+0.00%)
Jul 24, 2008 175.55 176.44 169.29 169.47 10,357,640 -3.66(-2.11%)
Jul 23, 2008 169.88 173.48 168.53 173.13 13,263,370 +4.90(+2.91%)
Jul 22, 2008 164.22 168.41 162.92 168.23 12,149,235 +4.78(+2.93%)
Jul 21, 2008 165.99 166.34 162.98 163.45 7,127,714 -1.83(-1.11%)
Jul 18, 2008 165.99 166.40 162.80 165.28 9,376,047 +0.00(+0.00%)
Jul 17, 2008 165.87 167.76 163.45 165.28 12,452,134 +1.89(+1.16%)
Jul 16, 2008 158.20 164.28 155.95 163.39 14,046,080 +6.08(+3.86%)
Jul 15, 2008 159.67 160.56 151.11 157.31 15,954,291 -3.13(-1.95%)
Jul 14, 2008 166.05 166.05 159.49 160.44 10,066,644 -2.83(-1.74%)
Jul 11, 2008 162.92 166.75 161.15 163.27 16,589,110 +0.12(+0.07%)
Jul 10, 2008 162.62 163.69 159.79 163.15 15,683,108 +2.66(+1.65%)
Jul 09, 2008 166.11 167.29 160.20 160.50 11,118,236 -5.14(-3.10%)
Jul 08, 2008 160.44 166.61 160.03 165.63 15,091,358 +5.67(+3.54%)
Jul 07, 2008 159.97 162.15 158.43 159.97 13,129,194 +1.12(+0.71%)
Jul 04, 2008 157.90 159.91 156.43 158.84 6,551,707 +0.00(+0.00%)
Jul 03, 2008 157.90 159.91 156.43 158.84 6,551,707 +2.36(+1.51%)
Jul 02, 2008 160.56 160.91 156.19 156.48 10,379,736 -3.60(-2.25%)
Jul 01, 2008 155.95 160.62 155.24 160.09 15,116,820 +2.54(+1.61%)
Jun 30, 2008 155.54 157.96 155.30 157.55 13,222,964 +2.54(+1.64%)
Jun 27, 2008 158.25 158.37 154.36 155.01 15,464,695 -1.59(-1.02%)
Jun 26, 2008 162.86 163.27 156.48 156.60 14,810,606 -8.62(-5.22%)
Jun 25, 2008 163.74 169.06 163.21 165.22 13,892,639 +2.36(+1.45%)
Jun 24, 2008 161.56 164.45 160.56 162.86 9,689,115 +1.12(+0.69%)
Jun 23, 2008 162.86 164.10 161.03 161.74 10,356,530 +0.12(+0.07%)
Jun 20, 2008 164.45 165.40 160.96 161.62 15,194,697 -3.13(-1.90%)
Jun 19, 2008 166.28 166.64 164.10 164.75 9,613,630 -1.77(-1.06%)
Jun 18, 2008 169.41 169.82 166.22 166.52 14,913,660 -3.84(-2.25%)
Jun 17, 2008 172.24 172.60 169.82 170.36 10,746,135 -0.65(-0.38%)
Jun 16, 2008 169.35 172.66 167.52 171.00 14,677,635 -1.06(-0.62%)
Jun 13, 2008 173.31 173.54 168.17 172.07 19,614,124 +0.59(+0.34%)
Jun 12, 2008 176.91 178.91 170.53 171.48 16,195,144 -4.60(-2.61%)
Jun 11, 2008 179.33 179.74 175.90 176.08 11,372,748 -2.95(-1.65%)
Jun 10, 2008 179.32 181.45 175.79 179.03 8,357,171 +1.59(+0.90%)
Jun 09, 2008 178.44 179.15 176.38 177.44 9,966,628 +0.24(+0.13%)
Jun 06, 2008 182.16 182.16 177.09 177.20 11,778,075 -6.14(-3.35%)
Jun 05, 2008 180.39 183.81 179.80 183.34 9,385,019 +3.60(+2.00%)
Jun 04, 2008 179.80 181.39 178.86 179.74 7,609,702 -0.06(-0.03%)
Jun 03, 2008 180.39 181.81 178.56 179.80 8,883,076 +0.30(+0.16%)
Jun 02, 2008 181.51 182.34 178.15 179.50 8,618,010 -1.83(-1.01%)
May 30, 2008 181.75 182.57 180.45 181.34 8,476,745 +0.47(+0.26%)
May 29, 2008 179.74 182.87 178.62 180.86 10,765,256 +0.53(+0.30%)
May 28, 2008 180.45 181.10 178.32 180.33 10,741,242 +0.88(+0.49%)
May 27, 2008 179.56 181.75 178.32 179.45 11,136,804 -0.18(-0.10%)
May 26, 2008 182.75 182.81 179.15 179.62 0 +0.00(+0.00%)
May 23, 2008 182.75 182.81 179.15 179.62 10,583,136 -3.42(-1.87%)
May 22, 2008 183.05 184.46 181.81 183.05 9,188,311 +0.12(+0.06%)
May 21, 2008 187.53 187.59 182.46 182.93 16,147,065 -4.31(-2.30%)
May 20, 2008 190.37 190.48 186.23 187.24 11,614,777 -4.01(-2.10%)
May 19, 2008 189.66 193.02 188.89 191.25 9,846,730 +1.59(+0.84%)
May 16, 2008 191.55 191.61 188.71 189.66 9,624,404 -1.42(-0.74%)
May 15, 2008 192.79 193.08 189.89 191.07 9,213,592 -0.83(-0.43%)
May 14, 2008 191.37 193.14 190.84 191.90 6,009,083 +1.06(+0.56%)
May 13, 2008 192.02 193.02 190.43 190.84 6,261,749 -0.41(-0.22%)
May 12, 2008 190.84 192.02 190.07 191.25 5,197,858 +0.77(+0.40%)
May 09, 2008 191.61 191.61 189.72 190.48 6,576,908 -1.89(-0.98%)
May 08, 2008 193.14 193.61 191.55 192.37 5,833,128 +0.12(+0.06%)
May 07, 2008 194.85 195.38 191.84 192.25 6,448,961 -2.54(-1.30%)
May 06, 2008 195.21 195.80 192.55 194.79 7,211,637 -1.06(-0.54%)
May 05, 2008 196.92 196.92 194.56 195.86 4,655,818 -0.94(-0.48%)
May 02, 2008 197.21 198.45 195.80 196.80 6,889,664 +1.30(+0.66%)
May 01, 2008 193.61 196.50 192.67 195.50 7,115,574 +2.48(+1.28%)
Apr 30, 2008 193.91 196.45 192.43 193.02 6,842,312 -0.71(-0.37%)
Apr 29, 2008 195.91 196.33 193.32 193.73 6,791,970 -2.07(-1.06%)
Apr 28, 2008 197.57 198.69 194.97 195.80 6,376,230 -0.94(-0.48%)
Apr 25, 2008 194.85 197.09 193.67 196.74 7,027,097 +3.07(+1.58%)
Apr 24, 2008 191.49 196.98 191.43 193.67 9,243,544 +2.42(+1.27%)
Apr 23, 2008 191.78 193.14 190.54 191.25 7,094,918 +0.41(+0.22%)
Apr 22, 2008 191.84 193.02 190.07 190.84 6,946,244 -0.77(-0.40%)
Apr 21, 2008 193.02 193.26 191.13 191.61 5,653,269 -1.36(-0.70%)
Apr 18, 2008 191.37 194.62 190.48 192.96 12,205,050 +3.95(+2.09%)
Apr 17, 2008 189.54 191.25 188.88 189.01 10,344,974 -1.24(-0.65%)
Apr 16, 2008 190.90 190.96 189.01 190.25 13,462,393 +1.48(+0.78%)
Apr 15, 2008 189.13 189.54 186.23 188.77 10,998,810 +1.36(+0.72%)
Apr 14, 2008 191.13 191.37 187.41 187.41 16,608,628 -1.77(-0.94%)
Apr 11, 2008 191.84 194.85 187.77 189.19 62,017,252 -27.74(-12.79%)
Apr 10, 2008 214.86 218.82 213.45 216.93 7,524,620 +1.83(+0.85%)
Apr 09, 2008 217.81 217.81 213.74 215.10 5,858,225 -3.01(-1.38%)
Apr 08, 2008 217.81 218.88 215.75 218.11 6,284,182 -1.83(-0.83%)
Apr 07, 2008 223.54 223.72 219.00 219.94 6,685,927 -1.77(-0.80%)
Apr 04, 2008 223.25 223.60 220.29 221.71 5,130,033 -1.65(-0.74%)
Apr 03, 2008 222.77 224.48 221.77 223.36 5,487,455 -1.06(-0.47%)
Apr 02, 2008 225.84 227.38 222.60 224.43 6,305,857 -2.42(-1.07%)
Apr 01, 2008 220.53 226.85 220.29 226.85 8,581,825 +8.38(+3.84%)
Mar 31, 2008 215.93 220.06 215.69 218.46 6,946,518 +2.36(+1.09%)
Mar 28, 2008 217.64 218.76 215.51 216.10 5,812,228 -1.30(-0.60%)
Mar 27, 2008 219.94 220.47 216.75 217.40 6,326,447 -1.77(-0.81%)
Mar 26, 2008 218.52 219.88 217.16 219.17 7,535,299 -0.83(-0.38%)
Mar 25, 2008 219.88 221.53 217.93 220.00 7,641,473 -0.77(-0.35%)
Mar 24, 2008 222.12 222.36 218.64 220.77 7,961,753 -0.53(-0.24%)
Mar 21, 2008 215.69 222.78 210.08 221.30 18,768,034 +0.00(+0.00%)
Mar 20, 2008 215.69 222.78 214.86 221.30 18,766,494 +11.22(+5.34%)
Mar 19, 2008 213.68 216.22 209.84 210.08 11,765,322 -3.25(-1.52%)
Mar 18, 2008 206.07 213.80 204.89 213.33 14,177,500 +10.68(+5.27%)
Mar 17, 2008 194.73 205.00 193.79 202.64 13,799,471 +3.01(+1.51%)
Mar 14, 2008 203.77 204.06 195.15 199.63 12,383,798 -2.54(-1.26%)
Mar 13, 2008 197.80 203.71 196.62 202.17 10,932,290 +1.71(+0.85%)
Mar 12, 2008 197.45 203.41 197.45 200.46 11,968,663 +3.31(+1.68%)
Mar 11, 2008 191.31 197.15 190.72 197.15 11,431,019 +10.03(+5.36%)
Mar 10, 2008 191.49 191.55 186.82 187.12 9,545,575 -3.13(-1.64%)
Mar 07, 2008 192.84 194.50 188.95 190.25 9,644,042 -3.72(-1.92%)
Mar 06, 2008 197.98 198.28 193.61 193.97 8,866,531 -4.78(-2.41%)
Mar 05, 2008 199.10 200.40 196.50 198.75 7,372,939 +0.88(+0.45%)
Mar 04, 2008 195.80 198.34 195.62 197.86 7,607,304 +0.71(+0.36%)
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.