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 (%)
Mar 31, 2004 181.10 181.10 179.50 180.15 8,448,190 -1.00(-0.55%)
Mar 30, 2004 179.74 181.22 178.91 181.16 8,169,103 +1.24(+0.69%)
Mar 29, 2004 180.51 182.04 179.74 179.92 10,017,133 +2.24(+1.26%)
Mar 26, 2004 177.20 182.40 177.20 177.68 11,713,473 +2.36(+1.35%)
Mar 25, 2004 172.42 175.61 171.77 175.31 9,405,460 +3.07(+1.78%)
Mar 24, 2004 171.48 172.36 170.47 172.24 9,938,764 -0.12(-0.07%)
Mar 23, 2004 175.84 176.26 172.30 172.36 10,004,325 -1.24(-0.71%)
Mar 22, 2004 176.73 177.09 171.30 173.60 7,718,200 -4.31(-2.42%)
Mar 19, 2004 180.75 181.28 177.73 177.91 6,839,062 -3.42(-1.89%)
Mar 18, 2004 180.80 181.69 178.86 181.34 4,522,443 -0.24(-0.13%)
Mar 17, 2004 180.63 182.10 180.09 181.57 4,114,893 +1.53(+0.85%)
Mar 16, 2004 180.92 181.16 177.68 180.04 4,280,576 +1.18(+0.66%)
Mar 15, 2004 182.10 182.63 177.85 178.86 5,859,989 -1.77(-0.98%)
Mar 12, 2004 180.80 181.63 179.80 180.63 4,761,549 +1.06(+0.59%)
Mar 11, 2004 182.51 183.87 178.62 179.56 7,164,567 -4.01(-2.19%)
Mar 10, 2004 186.76 186.88 182.40 183.58 6,860,696 -2.72(-1.46%)
Mar 09, 2004 186.47 187.12 184.82 186.29 9,849,925 -1.59(-0.85%)
Mar 08, 2004 191.84 191.84 187.47 187.89 4,649,179 -5.55(-2.87%)
Mar 05, 2004 192.73 197.63 192.43 193.44 3,146,458 -0.77(-0.39%)
Mar 04, 2004 193.02 194.50 193.02 194.20 2,589,860 +0.30(+0.15%)
Mar 03, 2004 191.61 194.03 191.31 193.91 2,506,883 +2.12(+1.11%)
Mar 02, 2004 194.38 194.50 191.37 191.78 3,208,361 -1.77(-0.91%)
Mar 01, 2004 192.96 194.38 191.90 193.55 2,658,184 +1.59(+0.83%)
Feb 27, 2004 193.32 194.50 191.96 191.96 2,882,009 -0.88(-0.46%)
Feb 26, 2004 193.14 194.14 192.49 192.84 2,832,066 -1.77(-0.91%)
Feb 25, 2004 196.56 196.62 194.32 194.62 2,848,736 -1.83(-0.93%)
Feb 24, 2004 197.21 198.69 195.09 196.45 3,585,282 -0.83(-0.42%)
Feb 23, 2004 193.32 197.63 193.08 197.27 3,528,936 +4.25(+2.20%)
Feb 20, 2004 193.55 194.14 191.84 193.02 2,969,950 +0.59(+0.31%)
Feb 19, 2004 194.79 195.38 192.31 192.43 3,112,746 -0.89(-0.46%)
Feb 18, 2004 195.09 196.21 193.32 193.32 2,587,929 -1.77(-0.91%)
Feb 17, 2004 195.27 195.91 194.38 195.09 2,536,191 +1.95(+1.01%)
Feb 13, 2004 194.79 195.80 193.14 193.14 2,738,247 -0.83(-0.43%)
Feb 12, 2004 195.68 196.27 192.73 193.97 2,623,065 -1.30(-0.67%)
Feb 11, 2004 191.84 196.74 190.96 195.27 4,033,355 +3.42(+1.78%)
Feb 10, 2004 195.80 195.80 191.25 191.84 3,758,301 -2.30(-1.19%)
Feb 09, 2004 196.86 196.86 193.61 194.14 2,614,001 -1.71(-0.87%)
Feb 06, 2004 196.39 197.45 194.68 195.86 3,104,732 -2.01(-1.01%)
Feb 05, 2004 196.62 198.93 195.09 197.86 2,280,737 +2.01(+1.02%)
Feb 04, 2004 195.15 200.64 194.20 195.86 3,406,181 -0.18(-0.09%)
Feb 03, 2004 198.69 198.69 195.56 196.03 2,785,919 -2.48(-1.25%)
Feb 02, 2004 198.87 200.46 196.68 198.51 3,163,230 +0.00(+0.00%)
Jan 30, 2004 199.87 200.52 197.63 198.51 2,911,639 -2.36(-1.18%)
Jan 29, 2004 200.70 201.58 198.69 200.87 3,521,414 +1.59(+0.80%)
Jan 28, 2004 202.47 204.06 197.80 199.28 4,593,477 -2.54(-1.26%)
Jan 27, 2004 202.17 203.41 200.87 201.82 3,435,760 +0.30(+0.15%)
Jan 26, 2004 197.63 201.88 197.27 201.52 3,613,878 +5.49(+2.80%)
Jan 23, 2004 198.63 200.05 195.27 196.03 2,764,777 -1.83(-0.92%)
Jan 22, 2004 200.58 200.99 197.27 197.86 3,030,971 -1.95(-0.97%)
Jan 21, 2004 197.57 200.93 194.97 199.81 3,623,145 +2.89(+1.47%)
Jan 20, 2004 199.22 199.22 195.80 196.92 4,476,990 +0.06(+0.03%)
Jan 16, 2004 191.25 197.57 190.25 196.86 8,530,980 +7.97(+4.22%)
Jan 15, 2004 189.30 189.78 186.82 188.89 3,357,713 +0.00(+0.00%)
Jan 14, 2004 187.65 189.13 186.12 188.89 2,786,512 +2.30(+1.23%)
Jan 13, 2004 188.95 189.66 185.11 186.59 4,527,712 -2.83(-1.50%)
Jan 12, 2004 188.59 189.48 188.42 189.42 3,155,488 +1.71(+0.91%)
Jan 09, 2004 186.82 190.01 186.82 187.71 4,065,882 -2.66(-1.40%)
Jan 08, 2004 188.06 190.37 186.94 190.37 4,575,909 +3.36(+1.80%)
Jan 07, 2004 185.05 187.00 183.93 187.00 3,146,560 +1.83(+0.99%)
Jan 06, 2004 185.47 186.12 184.17 185.17 2,789,172 -1.24(-0.66%)
Jan 05, 2004 184.40 186.41 183.64 186.41 3,320,256 +2.72(+1.48%)
Jan 02, 2004 182.99 186.41 182.51 183.70 3,106,731 +0.83(+0.45%)
Dec 31, 2003 180.80 182.87 180.51 182.87 2,851,498 +1.53(+0.85%)
Dec 30, 2003 181.98 182.16 180.51 181.34 2,379,588 -0.65(-0.36%)
Dec 29, 2003 181.22 181.98 180.15 181.98 2,818,056 +0.65(+0.36%)
Dec 26, 2003 182.34 182.81 181.22 181.34 862,129 -1.06(-0.58%)
Dec 24, 2003 183.28 183.34 181.75 182.40 983,511 -1.18(-0.64%)
Dec 23, 2003 182.69 184.70 182.46 183.58 2,617,237 +0.59(+0.32%)
Dec 22, 2003 181.81 182.99 181.39 182.99 2,756,560 +0.65(+0.36%)
Dec 19, 2003 182.34 182.99 180.09 182.34 4,285,370 +0.24(+0.13%)
Dec 18, 2003 182.22 182.46 181.39 182.10 4,130,783 +0.71(+0.39%)
Dec 17, 2003 180.92 181.39 179.68 181.39 3,670,004 +0.47(+0.26%)
Dec 16, 2003 179.56 181.81 178.32 180.92 4,355,455 +1.89(+1.06%)
Dec 15, 2003 180.57 180.63 177.73 179.03 4,572,284 +1.30(+0.73%)
Dec 12, 2003 178.74 179.74 176.79 177.73 3,489,684 -1.71(-0.95%)
Dec 11, 2003 175.55 179.86 175.55 179.45 4,856,927 +4.01(+2.29%)
Dec 10, 2003 175.02 175.43 174.37 175.43 3,879,294 +0.94(+0.54%)
Dec 09, 2003 174.13 175.96 173.78 174.49 4,181,471 +1.12(+0.65%)
Dec 08, 2003 172.07 173.60 172.07 173.37 2,554,200 +1.59(+0.93%)
Dec 05, 2003 172.13 173.54 171.24 171.77 2,323,632 -0.30(-0.17%)
Dec 04, 2003 173.54 174.43 171.77 172.07 3,324,034 -2.18(-1.25%)
Dec 03, 2003 174.66 175.31 173.07 174.25 4,246,541 +0.24(+0.14%)
Dec 02, 2003 171.36 174.01 170.89 174.01 4,100,645 +2.66(+1.55%)
Dec 01, 2003 172.36 172.42 169.88 171.36 3,359,356 +2.12(+1.26%)
Nov 28, 2003 170.30 170.59 169.12 169.23 1,418,337 -0.59(-0.35%)
Nov 26, 2003 171.83 171.95 168.41 169.82 2,564,449 -0.83(-0.48%)
Nov 25, 2003 169.82 171.77 168.94 170.65 2,764,268 +0.95(+0.56%)
Nov 24, 2003 170.06 170.83 168.94 169.71 3,095,618 +1.12(+0.66%)
Nov 21, 2003 171.65 176.79 168.41 168.59 4,227,144 -2.30(-1.35%)
Nov 20, 2003 171.89 173.90 169.94 170.89 4,134,883 -3.07(-1.76%)
Nov 19, 2003 171.18 174.31 170.89 173.96 7,606,593 +6.08(+3.62%)
Nov 18, 2003 167.76 170.71 167.64 167.88 6,961,698 +3.72(+2.26%)
Nov 17, 2003 163.33 170.30 161.56 164.16 3,981,296 -0.41(-0.25%)
Nov 14, 2003 166.75 166.93 164.39 164.57 4,664,409 -2.72(-1.62%)
Nov 13, 2003 168.82 169.59 166.16 167.29 4,224,654 -2.12(-1.25%)
Nov 12, 2003 165.99 170.00 165.87 169.41 4,004,928 +3.48(+2.10%)
Nov 11, 2003 166.16 166.40 165.10 165.93 2,671,703 -0.35(-0.21%)
Nov 10, 2003 166.64 166.70 165.81 166.28 2,378,165 +0.30(+0.18%)
Nov 07, 2003 168.47 168.82 165.63 165.99 3,049,098 -1.89(-1.13%)
Nov 06, 2003 167.05 167.88 165.57 167.88 2,670,347 +0.06(+0.04%)
Nov 05, 2003 167.70 168.70 166.75 167.82 2,903,795 -1.36(-0.80%)
Nov 04, 2003 170.06 170.06 167.64 169.18 3,220,101 -0.83(-0.49%)
Nov 03, 2003 171.48 172.72 170.00 170.00 3,070,783 -1.24(-0.72%)
Oct 31, 2003 170.89 172.66 170.89 171.24 2,856,885 +0.77(+0.45%)
Oct 30, 2003 172.07 172.66 169.94 170.47 3,547,571 +0.30(+0.17%)
Oct 29, 2003 168.35 172.07 167.76 170.18 3,486,024 +1.83(+1.09%)
Oct 28, 2003 168.11 168.47 166.64 168.35 3,266,773 +1.77(+1.06%)
Oct 27, 2003 168.23 168.53 166.05 166.58 2,813,736 -0.47(-0.28%)
Oct 24, 2003 167.58 167.64 165.28 167.05 3,010,710 -0.53(-0.32%)
Oct 23, 2003 167.34 169.59 166.70 167.58 3,098,515 +0.24(+0.14%)
Oct 22, 2003 169.88 169.88 167.05 167.34 3,399,049 -3.13(-1.84%)
Oct 21, 2003 171.18 171.18 169.88 170.47 2,742,160 +0.59(+0.35%)
Oct 20, 2003 169.71 169.88 168.29 169.88 2,722,526 +1.36(+0.81%)
Oct 17, 2003 171.30 171.54 167.76 168.53 3,606,204 -2.77(-1.62%)
Oct 16, 2003 170.18 172.01 169.88 171.30 2,819,818 +1.00(+0.59%)
Oct 15, 2003 173.60 173.84 169.65 170.30 3,970,436 -2.60(-1.50%)
Oct 14, 2003 170.59 172.89 169.18 172.89 3,626,533 +2.12(+1.24%)
Oct 13, 2003 174.25 174.43 169.12 170.77 5,003,975 -2.30(-1.33%)
Oct 10, 2003 175.02 175.02 172.36 173.07 6,632,856 -4.78(-2.69%)
Oct 09, 2003 180.21 180.33 177.09 177.85 4,532,184 -0.41(-0.23%)
Oct 08, 2003 180.33 180.92 177.97 178.26 3,671,156 -2.66(-1.47%)
Oct 07, 2003 180.51 181.87 180.09 180.92 3,225,844 -0.83(-0.45%)
Oct 06, 2003 182.99 183.28 181.39 181.75 2,282,262 -0.18(-0.10%)
Oct 03, 2003 183.87 184.76 181.51 181.93 3,542,557 +0.41(+0.23%)
Oct 02, 2003 180.27 182.40 179.62 181.51 2,993,125 +0.71(+0.39%)
Oct 01, 2003 175.96 181.04 175.90 180.80 4,039,166 +4.84(+2.75%)
Sep 30, 2003 178.56 178.80 174.84 175.96 4,885,388 -3.31(-1.84%)
Sep 29, 2003 177.09 180.98 176.97 179.27 3,547,232 +2.95(+1.67%)
Sep 26, 2003 177.79 178.91 173.01 176.32 3,800,043 -3.01(-1.68%)
Sep 25, 2003 181.98 186.53 179.09 179.33 3,220,169 -2.54(-1.40%)
Sep 24, 2003 186.53 187.06 181.87 181.87 3,240,752 -4.43(-2.38%)
Sep 23, 2003 184.76 186.53 184.05 186.29 2,220,800 +0.94(+0.51%)
Sep 22, 2003 186.53 188.30 184.17 185.35 3,145,323 -3.13(-1.66%)
Sep 19, 2003 191.37 191.37 186.06 188.48 3,933,657 -1.06(-0.56%)
Sep 18, 2003 187.53 189.95 187.18 189.54 3,771,989 +2.30(+1.23%)
Sep 17, 2003 187.59 188.54 185.82 187.24 3,250,222 -1.24(-0.66%)
Sep 16, 2003 184.34 189.07 184.34 188.48 3,399,490 +3.13(+1.69%)
Sep 15, 2003 185.94 187.41 184.46 185.35 2,419,112 -0.77(-0.41%)
Sep 12, 2003 185.53 186.53 183.75 186.12 2,817,988 +0.30(+0.16%)
Sep 11, 2003 183.28 186.82 183.28 185.82 3,398,507 +2.66(+1.45%)
Sep 10, 2003 183.28 184.40 182.40 183.16 3,074,289 -0.77(-0.42%)
Sep 09, 2003 183.34 184.58 182.40 183.93 2,739,145 -1.30(-0.70%)
Sep 08, 2003 183.16 186.06 180.63 185.23 2,577,104 +2.01(+1.10%)
Sep 05, 2003 182.63 184.23 181.93 183.22 3,141,528 -1.65(-0.89%)
Sep 04, 2003 183.64 185.05 183.05 184.88 3,200,517 +1.18(+0.64%)
Sep 03, 2003 180.33 184.52 180.09 183.70 5,795,037 +4.01(+2.23%)
Sep 02, 2003 175.61 179.98 174.61 179.68 4,145,420 +5.13(+2.94%)
Aug 29, 2003 174.61 175.31 172.95 174.55 2,224,290 -0.65(-0.37%)
Aug 28, 2003 175.90 176.50 173.54 175.20 2,322,158 -0.41(-0.24%)
Aug 27, 2003 174.90 175.96 174.72 175.61 2,064,316 -0.77(-0.43%)
Aug 26, 2003 175.02 176.79 173.54 176.38 2,381,960 +0.18(+0.10%)
Aug 25, 2003 175.79 176.20 174.43 176.20 1,949,726 -0.18(-0.10%)
Aug 22, 2003 178.86 179.39 175.61 176.38 3,375,196 -1.65(-0.93%)
Aug 21, 2003 175.31 178.74 174.84 178.03 4,149,977 +4.19(+2.41%)
Aug 20, 2003 176.14 176.14 172.66 173.84 2,778,634 -2.36(-1.34%)
Aug 19, 2003 176.50 177.09 173.13 176.20 3,588,043 +0.30(+0.17%)
Aug 18, 2003 171.18 176.20 171.00 175.90 4,396,741 +6.02(+3.54%)
Aug 15, 2003 169.41 171.06 168.88 169.88 2,415,368 +1.36(+0.81%)
Aug 14, 2003 166.46 169.65 165.46 168.53 3,308,906 +3.13(+1.89%)
Aug 13, 2003 167.88 168.11 164.39 165.40 2,598,365 -1.83(-1.09%)
Aug 12, 2003 167.17 167.64 165.16 167.23 2,386,534 +0.30(+0.18%)
Aug 11, 2003 165.57 167.99 165.28 166.93 1,974,952 +1.18(+0.71%)
Aug 08, 2003 164.93 166.70 164.93 165.75 1,794,614 +0.00(+0.00%)
Aug 07, 2003 163.39 165.99 160.44 165.75 2,226,391 +2.36(+1.45%)
Aug 06, 2003 164.10 165.87 162.50 163.39 2,915,128 -0.71(-0.43%)
Aug 05, 2003 166.81 168.11 163.86 164.10 2,751,139 -4.01(-2.39%)
Aug 04, 2003 167.99 168.82 164.10 168.11 2,549,066 +0.12(+0.07%)
Aug 01, 2003 166.46 169.29 166.46 167.99 2,853,006 +0.12(+0.07%)
Jul 31, 2003 167.34 171.06 165.51 167.88 4,647,790 +2.77(+1.68%)
Jul 30, 2003 166.16 166.40 163.51 165.10 2,317,279 +0.41(+0.25%)
Jul 29, 2003 167.52 167.64 164.10 164.69 3,113,017 -2.77(-1.66%)
Jul 28, 2003 168.53 170.00 166.52 167.46 3,145,391 -0.35(-0.21%)
Jul 25, 2003 163.39 168.17 162.80 167.82 3,993,781 +5.84(+3.61%)
Jul 24, 2003 163.21 165.16 161.56 161.97 3,261,285 +0.12(+0.07%)
Jul 23, 2003 161.74 161.97 159.38 161.86 3,203,295 +0.06(+0.04%)
Jul 22, 2003 160.56 162.09 159.38 161.80 2,947,655 +1.47(+0.92%)
Jul 21, 2003 163.92 164.39 159.49 160.32 2,881,687 -3.66(-2.23%)
Jul 18, 2003 162.80 164.45 160.56 163.98 3,414,110 +4.01(+2.51%)
Jul 17, 2003 160.26 162.74 158.79 159.97 3,977,382 -1.65(-1.02%)
Jul 16, 2003 163.63 164.04 160.14 161.62 3,734,278 -1.71(-1.05%)
Jul 15, 2003 166.70 167.23 162.45 163.33 4,189,552 -2.18(-1.32%)
Jul 14, 2003 168.23 169.65 165.34 165.51 3,857,795 -0.47(-0.28%)
Jul 11, 2003 167.34 170.30 165.22 165.99 4,875,681 -0.41(-0.25%)
Jul 10, 2003 167.52 169.12 165.28 166.40 3,583,994 -1.12(-0.67%)
Jul 09, 2003 170.30 170.83 167.11 167.52 4,776,593 -2.54(-1.49%)
Jul 08, 2003 172.78 172.78 169.12 170.06 3,872,737 -2.72(-1.57%)
Jul 07, 2003 170.77 174.13 170.41 172.78 3,321,408 +4.25(+2.52%)
Jul 03, 2003 168.94 170.00 167.70 168.53 2,082,849 -0.35(-0.21%)
Jul 02, 2003 170.12 170.47 167.76 168.88 3,696,449 -0.12(-0.07%)
Jul 01, 2003 168.11 170.00 165.75 169.00 3,529,698 -0.30(-0.17%)
Jun 30, 2003 169.53 171.12 168.53 169.29 2,635,703 +0.35(+0.21%)
Jun 27, 2003 172.36 176.85 168.41 168.94 3,014,504 -3.13(-1.82%)
Jun 26, 2003 171.48 174.31 170.95 172.07 2,873,979 -0.65(-0.38%)
Jun 25, 2003 176.14 177.50 172.60 172.72 3,261,013 -3.95(-2.24%)
Jun 24, 2003 176.32 177.56 176.02 176.67 2,700,045 +0.35(+0.20%)
Jun 23, 2003 176.85 178.62 175.61 176.32 2,865,034 -0.83(-0.47%)
Jun 20, 2003 178.26 178.91 175.96 177.14 6,399,510 +0.89(+0.50%)
Jun 19, 2003 178.62 179.27 174.78 176.26 5,913,895 -5.14(-2.83%)
Jun 18, 2003 183.64 184.88 181.22 181.39 3,264,131 -2.77(-1.51%)
Jun 17, 2003 185.47 186.88 183.99 184.17 3,261,268 -0.83(-0.45%)
Jun 16, 2003 182.10 185.05 181.57 185.00 3,175,309 +4.07(+2.25%)
Jun 13, 2003 182.99 183.46 178.09 180.92 2,815,634 -2.48(-1.35%)
Jun 12, 2003 183.52 184.17 180.98 183.40 2,870,387 +0.53(+0.29%)
Jun 11, 2003 180.57 183.70 179.74 182.87 2,864,475 +2.30(+1.28%)
Jun 10, 2003 178.86 180.57 178.21 180.57 2,618,728 +2.66(+1.49%)
Jun 09, 2003 177.38 179.09 177.32 177.91 2,787,766 -0.94(-0.53%)
Jun 06, 2003 178.32 180.15 176.26 178.86 4,838,089 +3.07(+1.75%)
Jun 05, 2003 173.13 176.20 171.18 175.79 3,326,796 +2.48(+1.43%)
Jun 04, 2003 171.65 173.96 171.00 173.31 2,926,479 +1.83(+1.07%)
Jun 03, 2003 171.18 171.95 169.71 171.48 2,506,578 +0.30(+0.17%)
Jun 02, 2003 173.66 173.66 170.12 171.18 3,557,211 +1.77(+1.05%)
May 30, 2003 167.64 169.88 166.81 169.41 4,003,031 +2.66(+1.59%)
May 29, 2003 166.87 170.89 164.28 166.75 3,271,551 -0.12(-0.07%)
May 28, 2003 168.53 168.64 166.05 166.87 3,122,758 -0.24(-0.14%)
May 27, 2003 162.33 168.35 161.86 167.11 3,811,140 +3.96(+2.42%)
May 23, 2003 163.69 164.75 162.92 163.15 2,112,631 -0.53(-0.32%)
May 22, 2003 163.51 164.63 162.86 163.69 2,973,914 +0.77(+0.47%)
May 21, 2003 161.91 163.80 161.74 162.92 2,809,484 -0.77(-0.47%)
May 20, 2003 163.74 165.22 161.44 163.69 2,889,497 +1.06(+0.65%)
May 19, 2003 163.21 163.92 162.09 162.62 3,182,763 -1.77(-1.08%)
May 16, 2003 167.64 168.35 164.39 164.39 4,461,472 -3.72(-2.21%)
May 15, 2003 169.41 170.77 167.34 168.11 2,723,288 -0.77(-0.45%)
May 14, 2003 170.47 170.47 167.64 168.88 2,700,028 +0.35(+0.21%)
May 13, 2003 169.71 171.30 167.17 168.53 3,216,747 -2.48(-1.45%)
May 12, 2003 170.47 171.59 169.71 171.00 2,716,901 -0.18(-0.10%)
May 09, 2003 168.82 171.71 165.75 171.18 2,536,378 +3.13(+1.86%)
May 08, 2003 169.41 170.95 167.52 168.05 2,559,688 -2.24(-1.32%)
May 07, 2003 172.48 172.48 169.59 170.30 3,173,666 -1.59(-0.93%)
May 06, 2003 169.94 173.19 169.94 171.89 3,125,282 +1.71(+1.01%)
May 05, 2003 171.42 172.36 169.53 170.18 2,930,850 -1.48(-0.86%)
May 02, 2003 170.00 172.72 169.82 171.65 3,456,716 -0.12(-0.07%)
May 01, 2003 173.84 173.84 167.46 171.77 3,452,684 -2.07(-1.19%)
Apr 30, 2003 172.84 174.72 172.07 173.84 3,751,761 +0.29(+0.17%)
Apr 29, 2003 175.20 175.43 172.07 173.54 3,533,527 -0.71(-0.41%)
Apr 28, 2003 169.71 175.79 169.71 174.25 3,398,778 +2.42(+1.41%)
Apr 25, 2003 171.59 172.36 169.94 171.83 3,263,199 +0.06(+0.03%)
Apr 24, 2003 171.18 172.89 169.76 171.77 3,013,403 -1.71(-0.99%)
Apr 23, 2003 171.12 174.13 170.18 173.48 3,485,279 +2.36(+1.38%)
Apr 22, 2003 165.87 171.12 165.57 171.12 3,499,713 +4.90(+2.95%)
Apr 21, 2003 168.05 168.41 162.15 166.22 2,168,639 -1.95(-1.16%)
Apr 17, 2003 164.34 168.23 163.98 168.17 2,727,388 +3.90(+2.37%)
Apr 16, 2003 167.05 168.41 164.04 164.28 2,804,876 -2.77(-1.66%)
Apr 15, 2003 164.69 167.17 163.74 167.05 3,455,547 +3.19(+1.95%)
Apr 14, 2003 161.68 164.04 160.97 163.86 2,722,746 +0.65(+0.40%)
Apr 11, 2003 163.39 164.87 161.44 163.21 3,042,542 +1.59(+0.99%)
Apr 10, 2003 161.09 161.68 158.79 161.62 2,825,561 +0.47(+0.29%)
Apr 09, 2003 164.57 165.57 160.26 161.15 4,325,707 -4.49(-2.71%)
Apr 08, 2003 164.98 166.75 164.10 165.63 3,041,847 +1.77(+1.08%)
Apr 07, 2003 167.29 169.35 163.69 163.86 4,638,862 +0.77(+0.47%)
Apr 04, 2003 162.74 164.04 161.32 163.09 2,928,901 +0.47(+0.29%)
Apr 03, 2003 161.03 164.69 157.01 162.62 4,790,569 +2.95(+1.85%)
Apr 02, 2003 159.08 160.97 157.72 159.67 4,654,685 +5.43(+3.52%)
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.