General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.08 37.16 36.50 36.76 9,716,799 -0.48(-1.30%)
Feb 27, 2019 37.33 37.40 37.04 37.25 9,313,134 -0.10(-0.27%)
Feb 26, 2019 37.16 37.58 37.09 37.35 8,161,559 -0.03(-0.07%)
Feb 25, 2019 37.48 37.67 37.33 37.38 8,452,650 +0.14(+0.38%)
Feb 22, 2019 37.10 37.26 36.72 37.24 7,241,250 +0.34(+0.93%)
Feb 21, 2019 37.25 37.43 36.82 36.89 7,948,106 -0.31(-0.83%)
Feb 20, 2019 36.91 37.34 36.80 37.20 9,493,825 +0.39(+1.06%)
Feb 19, 2019 36.30 36.95 36.23 36.81 9,796,714 +0.41(+1.13%)
Feb 15, 2019 36.37 36.49 36.07 36.40 9,216,869 +0.19(+0.51%)
Feb 14, 2019 36.14 36.40 36.04 36.21 6,927,162 -0.10(-0.28%)
Feb 13, 2019 36.58 36.68 36.15 36.31 6,347,000 -0.03(-0.08%)
Feb 12, 2019 36.13 36.61 36.13 36.34 9,882,622 +0.37(+1.04%)
Feb 11, 2019 35.67 36.03 35.59 35.97 9,471,804 -0.07(-0.18%)
Feb 08, 2019 35.85 36.04 35.39 36.04 8,711,259 +0.05(+0.13%)
Feb 07, 2019 36.53 36.70 35.70 35.99 16,853,136 -1.17(-3.16%)
Feb 06, 2019 37.40 37.94 36.81 37.16 18,125,412 +0.57(+1.55%)
Feb 05, 2019 36.39 36.65 36.06 36.59 12,447,114 +0.34(+0.95%)
Feb 04, 2019 35.99 36.26 35.71 36.25 10,677,528 +0.14(+0.39%)
Feb 01, 2019 36.23 36.45 35.87 36.11 8,634,794 -0.22(-0.62%)
Jan 31, 2019 36.14 36.36 35.84 36.33 11,949,483 -0.07(-0.18%)
Jan 30, 2019 35.85 36.45 35.50 36.40 11,848,062 +0.58(+1.61%)
Jan 29, 2019 35.67 35.89 35.47 35.82 6,169,942 +0.01(+0.03%)
Jan 28, 2019 35.60 35.94 35.44 35.81 12,223,349 -0.17(-0.47%)
Jan 25, 2019 35.99 36.16 35.72 35.98 9,497,275 +0.45(+1.26%)
Jan 24, 2019 35.16 35.65 35.07 35.53 8,386,494 +0.46(+1.30%)
Jan 23, 2019 35.57 35.72 34.90 35.08 8,322,693 -0.45(-1.26%)
Jan 22, 2019 35.64 36.11 35.28 35.52 13,031,492 -0.43(-1.19%)
Jan 18, 2019 35.80 36.10 35.23 35.95 11,270,026 +0.33(+0.92%)
Jan 17, 2019 34.92 35.66 34.83 35.63 14,024,583 +0.55(+1.57%)
Jan 16, 2019 34.90 35.37 34.70 35.08 18,652,362 +0.11(+0.32%)
Jan 15, 2019 35.23 35.23 34.27 34.96 12,883,846 -0.10(-0.29%)
Jan 14, 2019 34.69 35.38 34.47 35.07 15,421,214 +0.45(+1.29%)
Jan 11, 2019 34.08 35.36 33.75 34.62 34,642,060 +2.28(+7.05%)
Jan 10, 2019 32.59 32.64 31.82 32.34 9,769,067 -0.42(-1.28%)
Jan 09, 2019 32.55 33.14 32.32 32.76 10,597,574 +0.34(+1.06%)
Jan 08, 2019 32.59 33.22 32.12 32.41 11,193,752 +0.42(+1.31%)
Jan 07, 2019 31.39 32.56 31.17 31.99 11,514,363 +0.96(+3.09%)
Jan 04, 2019 30.54 31.26 30.20 31.04 11,581,254 +1.01(+3.35%)
Jan 03, 2019 31.04 31.36 29.98 30.03 12,523,298 -1.29(-4.13%)
Jan 02, 2019 30.59 31.48 30.18 31.32 8,223,631 +0.18(+0.57%)
Dec 31, 2018 31.66 31.86 30.65 31.15 9,080,694 -0.44(-1.39%)
Dec 28, 2018 31.61 32.34 31.36 31.58 9,319,538 -0.04(-0.12%)
Dec 27, 2018 30.79 31.66 30.16 31.62 14,345,404 +0.41(+1.31%)
Dec 26, 2018 30.34 31.22 29.29 31.21 13,412,629 +1.07(+3.55%)
Dec 24, 2018 30.40 30.67 30.03 30.14 9,783,694 -0.57(-1.85%)
Dec 21, 2018 31.87 32.45 30.69 30.71 22,961,896 -1.20(-3.76%)
Dec 20, 2018 32.53 32.92 31.51 31.91 15,924,186 -0.61(-1.89%)
Dec 19, 2018 32.60 33.71 32.30 32.53 12,758,255 +0.03(+0.09%)
Dec 18, 2018 32.61 33.08 32.30 32.50 9,120,369 +0.22(+0.69%)
Dec 17, 2018 32.53 33.17 32.09 32.27 11,463,491 -0.41(-1.25%)
Dec 14, 2018 32.59 33.24 32.45 32.68 9,037,629 -0.01(-0.03%)
Dec 13, 2018 33.48 33.69 32.65 32.69 9,161,480 -0.53(-1.60%)
Dec 12, 2018 32.80 33.56 32.80 33.22 11,088,293 +0.92(+2.85%)
Dec 11, 2018 33.10 33.29 32.26 32.30 13,128,300 +0.25(+0.78%)
Dec 10, 2018 32.17 32.39 31.16 32.05 13,230,964 -0.25(-0.78%)
Dec 07, 2018 33.00 33.46 32.17 32.30 9,919,762 -0.94(-2.83%)
Dec 06, 2018 33.28 33.29 32.51 33.24 15,597,193 -0.41(-1.22%)
Dec 04, 2018 35.22 35.29 33.63 33.65 15,447,945 -1.78(-5.02%)
Dec 03, 2018 35.94 36.50 35.36 35.43 18,603,242 +0.46(+1.32%)
Nov 30, 2018 33.85 35.02 33.78 34.97 19,652,132 +1.10(+3.24%)
Nov 29, 2018 33.90 34.06 33.45 33.87 8,434,336 -0.18(-0.51%)
Nov 28, 2018 33.87 34.09 33.12 34.05 13,492,041 +0.24(+0.71%)
Nov 27, 2018 34.34 34.60 33.37 33.81 27,729,478 -0.88(-2.55%)
Nov 26, 2018 33.30 35.71 33.22 34.69 32,940,858 +1.59(+4.79%)
Nov 23, 2018 32.56 33.27 32.44 33.11 4,591,940 +0.35(+1.07%)
Nov 21, 2018 32.76 32.76 32.76 0 +0.42(+1.31%)
Nov 20, 2018 32.34 32.82 32.11 32.33 11,213,611 -0.54(-1.65%)
Nov 19, 2018 32.94 33.15 32.63 32.88 12,578,998 -0.06(-0.20%)
Nov 16, 2018 32.55 32.98 32.27 32.94 12,677,024 +0.18(+0.56%)
Nov 15, 2018 32.17 32.79 31.19 32.76 19,175,776 +0.29(+0.91%)
Nov 14, 2018 33.36 33.47 32.23 32.46 11,810,995 -0.65(-1.95%)
Nov 13, 2018 33.10 33.77 32.91 33.11 9,325,633 +0.22(+0.67%)
Nov 12, 2018 32.84 33.21 32.67 32.89 10,918,607 -0.01(-0.03%)
Nov 09, 2018 33.28 33.58 32.57 32.90 9,807,780 -0.80(-2.38%)
Nov 08, 2018 33.55 33.99 33.44 33.70 11,629,568 -0.29(-0.84%)
Nov 07, 2018 33.85 34.09 33.51 33.98 10,262,480 +0.39(+1.15%)
Nov 06, 2018 33.34 33.69 33.26 33.60 12,141,298 +0.19(+0.58%)
Nov 05, 2018 33.17 33.53 33.03 33.40 12,449,396 +0.20(+0.61%)
Nov 02, 2018 33.91 34.35 32.76 33.20 14,399,177 -0.41(-1.21%)
Nov 01, 2018 33.39 33.81 32.89 33.61 16,525,287 -0.11(-0.33%)
Oct 31, 2018 33.15 34.14 32.62 33.72 40,994,588 +2.81(+9.09%)
Oct 30, 2018 30.57 31.26 30.43 30.91 17,673,454 +0.38(+1.24%)
Oct 29, 2018 31.43 31.61 30.16 30.53 21,213,898 +0.44(+1.47%)
Oct 26, 2018 29.19 30.30 29.15 30.09 19,576,058 +0.60(+2.03%)
Oct 25, 2018 28.74 29.67 28.63 29.49 18,191,668 +1.33(+4.71%)
Oct 24, 2018 29.29 29.54 28.16 28.16 20,380,332 -1.44(-4.86%)
Oct 23, 2018 28.51 29.86 28.46 29.60 17,988,790 +0.72(+2.49%)
Oct 22, 2018 28.98 29.11 28.59 28.88 11,993,973 +0.13(+0.45%)
Oct 19, 2018 28.31 29.00 28.17 28.75 13,841,694 +0.11(+0.39%)
Oct 18, 2018 29.22 29.31 28.54 28.64 15,572,214 -0.78(-2.66%)
Oct 17, 2018 29.54 29.75 29.10 29.42 9,873,810 -0.38(-1.27%)
Oct 16, 2018 29.91 29.98 29.36 29.80 12,889,257 +0.20(+0.68%)
Oct 15, 2018 29.20 29.90 29.18 29.60 14,782,071 +0.30(+1.04%)
Oct 12, 2018 30.17 30.17 29.02 29.29 16,224,971 -0.48(-1.61%)
Oct 11, 2018 30.05 30.87 29.66 29.77 19,550,516 -0.27(-0.89%)
Oct 10, 2018 30.04 30.37 29.60 30.04 18,691,926 -0.05(-0.15%)
Oct 09, 2018 31.33 31.33 30.03 30.09 21,616,860 -1.47(-4.67%)
Oct 08, 2018 31.16 31.58 31.10 31.56 9,122,115 +0.12(+0.38%)
Oct 05, 2018 31.71 31.80 31.30 31.44 11,664,720 -0.12(-0.38%)
Oct 04, 2018 31.43 31.94 31.28 31.56 20,523,468 +0.23(+0.74%)
Oct 03, 2018 32.27 32.30 31.12 31.33 30,710,672 +0.64(+2.10%)
Oct 02, 2018 31.28 31.64 30.59 30.68 24,668,076 -0.83(-2.63%)
Oct 01, 2018 31.61 31.83 31.32 31.51 14,916,556 +0.49(+1.57%)
Sep 28, 2018 30.93 31.04 30.68 31.03 9,589,757 +0.00(+0.00%)
Sep 27, 2018 30.88 31.10 30.67 31.03 12,652,455 -0.06(-0.18%)
Sep 26, 2018 30.86 31.33 30.73 31.08 19,615,012 +0.17(+0.54%)
Sep 25, 2018 31.77 31.96 30.87 30.92 16,063,422 -1.11(-3.45%)
Sep 24, 2018 32.29 32.60 31.74 32.02 10,820,850 -0.53(-1.61%)
Sep 21, 2018 33.46 33.62 32.40 32.55 29,488,236 -0.70(-2.11%)
Sep 20, 2018 33.09 33.59 32.93 33.25 12,361,643 +0.32(+0.98%)
Sep 19, 2018 32.58 33.11 32.53 32.92 11,870,207 +0.58(+1.80%)
Sep 18, 2018 32.41 32.46 31.87 32.34 9,622,871 +0.07(+0.23%)
Sep 17, 2018 31.79 32.45 31.71 32.27 11,833,901 +0.36(+1.13%)
Sep 14, 2018 31.76 32.02 31.63 31.91 14,816,449 +0.35(+1.11%)
Sep 13, 2018 31.57 31.77 31.24 31.56 16,091,807 +0.18(+0.56%)
Sep 12, 2018 31.05 31.78 31.05 31.39 10,161,370 +0.27(+0.86%)
Sep 11, 2018 31.26 31.29 30.81 31.12 9,247,609 -0.09(-0.30%)
Sep 10, 2018 31.26 31.56 31.17 31.21 11,585,145 -0.04(-0.12%)
Sep 07, 2018 31.65 31.66 30.97 31.25 14,335,040 -0.43(-1.37%)
Sep 06, 2018 32.25 32.49 31.68 31.68 14,013,288 -0.49(-1.52%)
Sep 05, 2018 32.45 32.45 31.95 32.17 14,002,529 -0.28(-0.87%)
Sep 04, 2018 32.82 32.82 32.20 32.45 14,061,919 -0.41(-1.25%)
Aug 31, 2018 32.86 32.86 32.86 0 -0.28(-0.85%)
Aug 30, 2018 33.73 33.78 32.99 33.14 10,711,011 -0.69(-2.05%)
Aug 29, 2018 34.08 34.11 33.62 33.84 7,924,588 -0.18(-0.54%)
Aug 28, 2018 34.50 34.51 33.66 34.02 10,574,208 -0.34(-0.98%)
Aug 27, 2018 33.08 34.44 33.03 34.36 19,710,494 +1.59(+4.84%)
Aug 24, 2018 32.77 32.91 32.60 32.77 7,984,180 +0.26(+0.79%)
Aug 23, 2018 32.77 32.97 32.48 32.51 9,589,957 -0.42(-1.27%)
Aug 22, 2018 33.36 33.47 32.91 32.93 9,731,156 -0.71(-2.11%)
Aug 21, 2018 33.50 33.79 33.49 33.64 11,023,517 +0.13(+0.38%)
Aug 20, 2018 33.39 33.68 33.14 33.52 7,759,196 +0.36(+1.07%)
Aug 17, 2018 32.89 33.34 32.73 33.16 8,553,217 +0.08(+0.25%)
Aug 16, 2018 32.98 33.44 32.88 33.08 10,327,644 +0.32(+0.97%)
Aug 15, 2018 32.65 32.77 32.10 32.76 11,760,748 -0.24(-0.72%)
Aug 14, 2018 33.04 33.31 32.97 33.00 8,036,714 +0.04(+0.11%)
Aug 13, 2018 33.35 33.43 32.70 32.96 17,086,894 -0.39(-1.17%)
Aug 10, 2018 34.02 34.06 33.24 33.35 10,231,147 -0.84(-2.45%)
Aug 09, 2018 34.34 34.93 34.02 34.19 13,615,312 -0.14(-0.40%)
Aug 08, 2018 34.28 34.57 33.99 34.33 7,415,958 +0.07(+0.21%)
Aug 07, 2018 34.37 34.52 34.18 34.26 8,394,680 -0.02(-0.05%)
Aug 06, 2018 34.25 34.36 34.05 34.27 5,778,124 -0.12(-0.34%)
Aug 03, 2018 33.41 34.43 33.41 34.39 10,284,792 +1.01(+3.03%)
Aug 02, 2018 33.73 33.77 33.13 33.38 14,334,122 -0.47(-1.40%)
Aug 01, 2018 34.54 34.54 33.62 33.85 12,211,829 -0.70(-2.03%)
Jul 31, 2018 34.45 34.81 34.37 34.56 18,078,322 +0.22(+0.64%)
Jul 30, 2018 34.33 34.73 34.14 34.34 10,378,486 +0.13(+0.37%)
Jul 27, 2018 33.57 34.31 33.52 34.21 13,855,672 +0.71(+2.12%)
Jul 26, 2018 33.79 34.22 33.36 33.50 18,341,444 -0.82(-2.39%)
Jul 25, 2018 34.14 34.55 33.05 34.32 46,824,172 -1.67(-4.64%)
Jul 24, 2018 36.34 36.44 35.79 35.99 11,795,195 +0.19(+0.53%)
Jul 23, 2018 35.73 35.90 35.50 35.80 8,433,645 -0.12(-0.33%)
Jul 20, 2018 35.61 35.93 35.42 35.91 12,025,865 +0.08(+0.23%)
Jul 19, 2018 36.08 36.29 35.71 35.83 7,436,585 -0.51(-1.40%)
Jul 18, 2018 36.52 36.73 36.06 36.34 10,071,905 -0.15(-0.40%)
Jul 17, 2018 36.01 36.92 36.00 36.49 9,660,610 +0.43(+1.19%)
Jul 16, 2018 35.83 36.09 35.70 36.06 8,190,951 +0.18(+0.51%)
Jul 13, 2018 35.65 35.92 35.49 35.88 5,652,806 +0.08(+0.23%)
Jul 12, 2018 36.10 36.13 35.56 35.80 9,050,901 -0.03(-0.08%)
Jul 11, 2018 36.01 36.18 35.71 35.82 9,695,984 -0.72(-1.97%)
Jul 10, 2018 36.32 36.74 36.10 36.54 11,117,550 +0.31(+0.86%)
Jul 09, 2018 35.90 36.46 35.60 36.23 8,936,971 +0.54(+1.51%)
Jul 06, 2018 35.90 35.96 35.28 35.70 8,663,483 -0.28(-0.79%)
Jul 05, 2018 36.11 36.46 35.74 35.98 9,161,131 +0.46(+1.28%)
Jul 03, 2018 35.52 35.52 35.52 0 -0.48(-1.34%)
Jul 02, 2018 35.62 36.06 35.32 36.01 9,443,440 +0.09(+0.25%)
Jun 29, 2018 37.07 37.19 35.89 35.91 15,418,865 -1.02(-2.76%)
Jun 28, 2018 36.87 37.07 36.15 36.94 11,161,144 +0.14(+0.37%)
Jun 27, 2018 37.37 37.66 36.78 36.80 10,468,913 -0.58(-1.56%)
Jun 26, 2018 36.96 37.66 36.91 37.38 14,062,705 +0.36(+0.99%)
Jun 25, 2018 37.37 37.56 36.65 37.02 11,644,888 -0.58(-1.55%)
Jun 22, 2018 37.75 38.06 37.32 37.60 10,494,245 +0.12(+0.32%)
Jun 21, 2018 37.50 38.14 37.20 37.48 15,263,556 -0.76(-1.98%)
Jun 20, 2018 38.80 39.04 38.09 38.24 10,437,569 -0.28(-0.73%)
Jun 19, 2018 39.26 39.37 38.18 38.52 20,045,044 -1.54(-3.85%)
Jun 18, 2018 39.74 40.23 39.53 40.06 11,855,404 +0.04(+0.09%)
Jun 15, 2018 41.02 38.98 40.03 26,151,940 +0.31(+0.78%)
Jun 14, 2018 40.46 40.47 39.58 39.72 11,090,079 -0.80(-1.98%)
Jun 13, 2018 40.22 40.53 39.95 40.52 12,323,235 +0.25(+0.61%)
Jun 12, 2018 40.89 40.97 40.26 40.27 10,895,995 -0.61(-1.49%)
Jun 11, 2018 40.38 40.92 40.37 40.88 15,420,911 +0.55(+1.36%)
Jun 08, 2018 40.09 40.41 40.03 40.34 9,378,931 +0.22(+0.55%)
Jun 07, 2018 39.66 40.45 39.66 40.12 16,817,476 +0.42(+1.06%)
Jun 06, 2018 39.76 39.70 19,944,302 +0.47(+1.20%)
Jun 05, 2018 39.41 39.55 39.17 39.23 13,298,589 -0.33(-0.85%)
Jun 04, 2018 39.07 39.63 39.00 39.56 14,093,301 +0.52(+1.34%)
Jun 01, 2018 38.84 39.14 38.25 39.04 27,069,854 +0.45(+1.17%)
May 31, 2018 37.64 38.65 37.29 38.59 66,313,552 +4.40(+12.87%)
May 30, 2018 33.89 34.22 33.87 34.19 13,080,999 +0.41(+1.20%)
May 29, 2018 34.35 34.38 33.68 33.78 13,658,388 -0.83(-2.40%)
May 25, 2018 34.61 34.61 34.61 0 -0.08(-0.23%)
May 24, 2018 34.34 34.87 34.24 34.69 9,368,728 +0.49(+1.43%)
May 23, 2018 34.50 34.51 33.85 34.20 9,730,884 -0.39(-1.12%)
May 22, 2018 34.86 35.03 34.57 34.59 7,735,542 +0.17(+0.50%)
May 21, 2018 34.48 34.64 34.32 34.42 6,891,652 +0.27(+0.79%)
May 18, 2018 34.58 34.70 34.09 34.15 6,170,822 -0.46(-1.33%)
May 17, 2018 34.31 34.77 34.12 34.61 10,593,352 +0.24(+0.71%)
May 16, 2018 33.41 34.38 33.41 34.37 9,066,864 +0.98(+2.95%)
May 15, 2018 32.89 33.40 32.89 33.38 7,200,689 +0.28(+0.85%)
May 14, 2018 33.49 33.50 33.04 33.10 7,074,462 -0.23(-0.70%)
May 11, 2018 33.53 33.66 33.24 33.34 5,374,550 -0.24(-0.73%)
May 10, 2018 32.95 33.63 32.91 33.58 7,541,302 +0.80(+2.45%)
May 09, 2018 32.88 33.20 32.50 32.78 8,419,601 -0.05(-0.17%)
May 08, 2018 32.88 33.08 32.63 32.83 9,256,190 -0.01(-0.03%)
May 07, 2018 33.10 33.23 32.79 32.84 10,183,093 -0.33(-1.01%)
May 04, 2018 32.67 33.24 32.41 33.17 7,346,832 +0.51(+1.55%)
May 03, 2018 32.52 32.69 31.88 32.67 17,420,638 -0.05(-0.14%)
May 02, 2018 32.97 33.16 32.67 32.71 10,447,198 -0.20(-0.60%)
May 01, 2018 33.22 33.40 32.43 32.91 12,594,668 -0.29(-0.87%)
Apr 30, 2018 34.23 34.40 33.20 33.20 13,240,480 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.88 34.02 9,583,694 -0.54(-1.57%)
Apr 26, 2018 33.97 34.59 33.28 34.56 18,324,440 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.89 34.44 8,831,989 +0.16(+0.47%)
Apr 24, 2018 34.28 34.49 33.92 34.28 10,275,782 +0.22(+0.64%)
Apr 23, 2018 33.88 34.30 33.82 34.06 8,087,626 +0.07(+0.21%)
Apr 20, 2018 34.11 34.35 33.75 33.99 9,625,925 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,320,364 -1.05(-2.98%)
Apr 18, 2018 35.46 35.85 35.15 35.18 6,744,335 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,365 +0.05(+0.13%)
Apr 16, 2018 35.22 35.62 34.94 35.40 5,604,424 +0.40(+1.14%)
Apr 13, 2018 35.35 35.59 34.85 35.00 6,770,982 -0.09(-0.26%)
Apr 12, 2018 35.49 35.69 35.03 35.09 8,737,617 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,283,134 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.31 17,197,362 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.17 34.19 14,861,730 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.62 34.05 16,302,121 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,689,412 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.49 34.37 18,826,730 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,519,938 +1.07(+3.30%)
Apr 02, 2018 32.62 32.77 31.84 32.31 15,391,507 -0.52(-1.60%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.64 32.34 31.54 32.05 19,814,552 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.18 31.51 19,556,654 -1.01(-3.11%)
Mar 26, 2018 32.48 32.58 31.90 32.52 10,313,931 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.75 31.78 14,644,988 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.85 16,770,265 -1.11(-3.27%)
Mar 21, 2018 33.58 34.36 33.53 33.96 12,801,805 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.34 9,400,465 -0.11(-0.32%)
Mar 19, 2018 34.28 34.32 33.03 33.44 13,393,509 -0.84(-2.45%)
Mar 16, 2018 34.27 34.47 34.06 34.28 11,403,726 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.97 34.20 9,007,967 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,788,596 -0.29(-0.84%)
Mar 13, 2018 34.31 34.83 34.22 34.35 13,725,810 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.19 12,556,170 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,580,605 +0.00(+0.00%)
Mar 08, 2018 34.01 34.25 33.63 34.19 14,478,472 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,821,672 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,577,790 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.21 33.76 13,425,999 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,896,582 -0.32(-0.95%)
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.