General Electric (NY: GE )

82.34 -1.29 (-1.54%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.43 106.83 104.44 104.44 7,865,959 -1.35(-1.28%)
Mar 30, 2021 103.25 106.27 102.61 105.79 6,649,889 +2.78(+2.70%)
Mar 29, 2021 102.77 103.80 101.65 103.01 6,756,600 -0.32(-0.31%)
Mar 26, 2021 103.01 104.44 101.10 103.33 7,609,160 +1.11(+1.09%)
Mar 25, 2021 98.63 102.85 97.28 102.21 9,221,155 +2.78(+2.80%)
Mar 24, 2021 101.50 103.56 99.43 99.43 7,799,968 -1.27(-1.26%)
Mar 23, 2021 103.09 104.84 99.82 100.70 8,248,977 -3.74(-3.58%)
Mar 22, 2021 104.68 105.31 102.85 104.44 6,631,648 -0.72(-0.68%)
Mar 19, 2021 105.00 106.19 103.25 105.15 8,608,308 -0.24(-0.23%)
Mar 18, 2021 108.10 108.89 104.92 105.39 8,011,181 -2.86(-2.64%)
Mar 17, 2021 105.00 108.26 104.44 108.26 9,950,774 +3.66(+3.50%)
Mar 16, 2021 106.03 106.19 103.96 104.60 9,350,843 -1.59(-1.50%)
Mar 15, 2021 101.34 106.27 101.26 106.19 14,017,023 +6.12(+6.12%)
Mar 12, 2021 97.36 100.36 97.28 100.06 16,915,870 +2.47(+2.53%)
Mar 11, 2021 100.94 102.29 95.05 97.60 38,412,552 -7.80(-7.40%)
Mar 10, 2021 108.58 109.29 102.77 105.39 27,637,926 -5.97(-5.36%)
Mar 09, 2021 112.15 114.62 110.01 111.36 14,370,999 -1.35(-1.20%)
Mar 08, 2021 113.03 114.06 109.85 112.71 18,045,636 +4.53(+4.19%)
Mar 05, 2021 109.77 109.85 104.52 108.18 13,197,520 +0.32(+0.29%)
Mar 04, 2021 110.32 112.31 104.76 107.86 20,896,488 +1.03(+0.97%)
Mar 03, 2021 104.04 108.18 103.73 106.83 14,748,905 +3.66(+3.54%)
Mar 02, 2021 104.52 105.31 103.09 103.17 9,686,473 -1.03(-0.99%)
Mar 01, 2021 102.69 105.63 101.66 104.20 9,798,565 +4.53(+4.55%)
Feb 26, 2021 100.78 102.06 98.64 99.67 11,163,348 -1.75(-1.72%)
Feb 25, 2021 104.12 105.47 100.63 101.42 11,593,208 -2.86(-2.74%)
Feb 24, 2021 101.74 106.11 100.55 104.28 13,408,831 +4.21(+4.21%)
Feb 23, 2021 99.75 100.55 96.81 100.07 9,029,124 +0.72(+0.72%)
Feb 22, 2021 95.94 100.94 95.54 99.35 12,146,472 +3.82(+3.99%)
Feb 19, 2021 93.15 95.62 92.84 95.54 7,680,748 +3.10(+3.35%)
Feb 18, 2021 94.11 94.27 91.49 92.44 6,141,708 -1.83(-1.94%)
Feb 17, 2021 94.11 94.98 93.47 94.27 5,458,644 -0.87(-0.92%)
Feb 16, 2021 93.95 95.22 93.63 95.14 7,581,450 +1.91(+2.05%)
Feb 12, 2021 90.69 93.31 90.45 93.23 7,352,452 +2.15(+2.36%)
Feb 11, 2021 90.53 91.17 88.94 91.09 6,509,890 +0.48(+0.53%)
Feb 10, 2021 92.12 92.12 90.45 90.61 5,718,779 -1.11(-1.21%)
Feb 09, 2021 91.88 92.20 90.69 91.72 6,628,775 -0.56(-0.60%)
Feb 08, 2021 91.17 92.60 90.69 92.28 5,334,001 +1.67(+1.84%)
Feb 05, 2021 91.49 91.80 89.94 90.61 6,519,407 -0.40(-0.44%)
Feb 04, 2021 89.26 91.41 88.94 91.01 8,395,032 +1.99(+2.23%)
Feb 03, 2021 89.34 89.82 87.99 89.02 6,813,310 -0.32(-0.36%)
Feb 02, 2021 86.48 90.21 86.16 89.34 10,608,885 +3.97(+4.66%)
Feb 01, 2021 86.32 87.43 84.57 85.36 8,378,217 +0.48(+0.56%)
Jan 29, 2021 87.43 89.33 84.81 84.89 13,746,160 -3.26(-3.70%)
Jan 28, 2021 90.69 91.17 87.91 88.15 11,810,993 -2.31(-2.55%)
Jan 27, 2021 88.07 91.88 84.57 90.45 18,726,278 +0.72(+0.80%)
Jan 26, 2021 95.62 97.21 89.02 89.74 26,613,684 +2.38(+2.73%)
Jan 25, 2021 88.54 88.62 85.60 87.35 11,552,183 -0.95(-1.08%)
Jan 22, 2021 87.19 88.86 86.64 88.31 6,657,940 +0.16(+0.18%)
Jan 21, 2021 90.61 90.85 87.99 88.15 8,252,918 -2.38(-2.63%)
Jan 20, 2021 91.41 91.41 89.82 90.53 7,409,314 -0.32(-0.35%)
Jan 19, 2021 91.25 92.60 90.61 90.85 7,978,429 +0.79(+0.88%)
Jan 15, 2021 92.20 92.20 89.42 90.05 9,261,021 -2.62(-2.83%)
Jan 14, 2021 92.28 93.23 92.04 92.68 7,442,365 +0.72(+0.78%)
Jan 13, 2021 93.63 93.95 91.56 91.96 6,751,245 -1.67(-1.78%)
Jan 12, 2021 91.49 94.66 90.69 93.63 11,497,316 +2.62(+2.88%)
Jan 11, 2021 88.31 91.64 87.91 91.01 8,461,308 +0.87(+0.97%)
Jan 08, 2021 89.74 90.93 88.70 90.13 9,149,060 +0.56(+0.62%)
Jan 07, 2021 91.88 91.96 89.34 89.58 9,451,457 -0.72(-0.79%)
Jan 06, 2021 86.08 92.36 86.08 90.29 16,530,795 +4.69(+5.48%)
Jan 05, 2021 82.90 86.48 82.82 85.60 10,517,368 +2.38(+2.87%)
Jan 04, 2021 86.56 86.64 82.66 83.22 10,049,927 -2.62(-3.06%)
Dec 31, 2020 85.84 85.84 85.84 6,353,604 +0.72(+0.84%)
Dec 30, 2020 84.09 86.24 83.85 85.13 6,353,604 +1.19(+1.42%)
Dec 29, 2020 84.73 85.60 83.78 83.93 6,664,497 -0.64(-0.75%)
Dec 28, 2020 85.05 85.68 84.09 84.57 6,761,595 -0.08(-0.09%)
Dec 24, 2020 86.24 86.24 84.41 84.65 3,780,625 -1.67(-1.93%)
Dec 23, 2020 84.89 87.27 84.41 86.32 7,600,959 +1.99(+2.36%)
Dec 22, 2020 85.13 85.52 83.38 84.33 11,200,071 -1.27(-1.49%)
Dec 21, 2020 83.22 86.40 82.34 85.60 10,786,770 -0.32(-0.37%)
Dec 18, 2020 85.68 88.39 85.36 85.92 14,437,477 -0.48(-0.55%)
Dec 17, 2020 86.87 87.27 85.76 86.40 7,854,272 -0.40(-0.46%)
Dec 16, 2020 88.38 88.54 86.56 86.80 7,398,243 -1.43(-1.62%)
Dec 15, 2020 86.95 88.54 84.57 88.22 10,907,177 +2.22(+2.59%)
Dec 14, 2020 89.50 90.13 85.68 86.00 9,967,501 -2.62(-2.96%)
Dec 11, 2020 89.57 90.61 87.51 88.62 11,205,137 -1.27(-1.41%)
Dec 10, 2020 87.99 91.16 87.83 89.89 12,030,666 -0.56(-0.61%)
Dec 09, 2020 87.35 91.24 87.35 90.45 15,859,393 +3.41(+3.92%)
Dec 08, 2020 85.92 87.59 85.68 87.03 11,740,863 +0.79(+0.92%)
Dec 07, 2020 86.48 88.15 85.45 86.24 12,248,407 -0.16(-0.18%)
Dec 04, 2020 84.73 86.80 83.46 86.40 17,002,990 +2.22(+2.64%)
Dec 03, 2020 82.59 84.97 82.51 84.17 11,506,509 +1.35(+1.63%)
Dec 02, 2020 80.05 83.22 79.49 82.82 9,713,435 +2.22(+2.76%)
Dec 01, 2020 82.03 83.22 80.28 80.60 10,926,551 -0.24(-0.29%)
Nov 30, 2020 82.51 82.51 79.09 80.84 15,740,986 -1.75(-2.12%)
Nov 27, 2020 83.78 83.86 81.87 82.59 6,819,637 -0.79(-0.95%)
Nov 25, 2020 83.62 83.86 82.11 83.38 13,836,138 +0.40(+0.48%)
Nov 24, 2020 85.05 86.16 82.59 82.98 22,153,432 +3.02(+3.77%)
Nov 23, 2020 78.30 81.55 78.30 79.97 13,574,435 +2.46(+3.18%)
Nov 20, 2020 76.55 78.06 76.17 77.50 10,091,337 +0.79(+1.04%)
Nov 19, 2020 76.39 77.50 75.52 76.71 10,901,510 -0.56(-0.72%)
Nov 18, 2020 79.17 79.81 77.27 77.27 18,705,388 +0.40(+0.52%)
Nov 17, 2020 75.04 77.27 74.09 76.87 11,348,858 +0.87(+1.15%)
Nov 16, 2020 76.31 76.55 74.80 76.00 14,933,307 +2.54(+3.46%)
Nov 13, 2020 70.36 73.45 70.28 73.45 16,390,701 +3.89(+5.59%)
Nov 12, 2020 69.56 70.44 68.85 69.56 10,013,600 -1.11(-1.57%)
Nov 11, 2020 72.34 72.42 70.12 70.67 10,936,895 -0.64(-0.89%)
Nov 10, 2020 70.04 72.26 69.48 71.31 20,719,414 +1.91(+2.75%)
Nov 09, 2020 74.25 74.72 68.37 69.40 24,272,980 +5.16(+8.03%)
Nov 06, 2020 63.69 64.64 63.21 64.24 10,593,805 +0.79(+1.25%)
Nov 05, 2020 63.13 63.93 62.81 63.45 10,769,868 +1.03(+1.65%)
Nov 04, 2020 61.07 63.69 59.80 62.42 15,973,964 +0.08(+0.13%)
Nov 03, 2020 60.75 62.81 59.88 62.34 12,284,980 +2.62(+4.39%)
Nov 02, 2020 59.56 60.19 58.21 59.72 13,676,964 +0.79(+1.35%)
Oct 30, 2020 58.29 59.88 57.89 58.92 12,905,223 +0.40(+0.68%)
Oct 29, 2020 60.83 61.46 58.05 58.53 15,517,361 -0.40(-0.67%)
Oct 28, 2020 59.64 62.42 58.84 58.92 31,903,952 +2.54(+4.51%)
Oct 27, 2020 58.76 58.76 56.30 56.38 12,344,744 -2.22(-3.79%)
Oct 26, 2020 59.24 60.03 57.81 58.60 13,122,522 -1.99(-3.28%)
Oct 23, 2020 62.97 63.77 60.03 60.59 16,693,496 -0.71(-1.17%)
Oct 22, 2020 58.21 61.54 58.13 61.30 12,046,808 +3.18(+5.46%)
Oct 21, 2020 57.81 58.84 57.73 58.13 9,287,627 -0.16(-0.27%)
Oct 20, 2020 58.37 58.92 57.73 58.29 12,389,047 +0.40(+0.69%)
Oct 19, 2020 58.68 59.32 57.41 57.89 16,468,647 +0.00(+0.00%)
Oct 16, 2020 55.27 58.37 55.07 57.89 21,300,468 +3.34(+6.11%)
Oct 15, 2020 53.20 54.63 52.49 54.55 11,228,453 +0.40(+0.73%)
Oct 14, 2020 53.36 54.71 53.36 54.16 12,337,973 +0.79(+1.49%)
Oct 13, 2020 53.92 54.16 52.89 53.36 9,475,650 -0.87(-1.61%)
Oct 12, 2020 54.95 54.95 53.52 54.24 11,197,277 -0.08(-0.15%)
Oct 09, 2020 56.14 56.14 53.20 54.32 21,597,696 +1.51(+2.86%)
Oct 08, 2020 50.50 52.97 50.35 52.81 12,984,165 +2.70(+5.39%)
Oct 07, 2020 49.39 50.82 49.31 50.11 10,477,544 +1.11(+2.27%)
Oct 06, 2020 51.06 52.25 48.52 49.00 21,395,104 -1.91(-3.74%)
Oct 05, 2020 50.74 51.22 50.19 50.90 7,335,429 +0.16(+0.31%)
Oct 02, 2020 48.04 50.82 48.04 50.74 11,343,181 +1.19(+2.40%)
Oct 01, 2020 49.79 49.95 48.52 49.55 9,960,060 +0.08(+0.16%)
Sep 30, 2020 48.76 49.95 48.76 49.47 12,171,700 +0.87(+1.80%)
Sep 29, 2020 49.31 49.47 48.12 48.60 9,280,958 -0.79(-1.61%)
Sep 28, 2020 49.47 50.11 49.08 49.39 10,469,295 +0.87(+1.80%)
Sep 25, 2020 48.12 49.00 47.80 48.52 10,046,406 +0.48(+0.99%)
Sep 24, 2020 48.36 48.99 47.57 48.04 12,030,824 -0.40(-0.82%)
Sep 23, 2020 49.79 50.90 48.36 48.44 11,167,720 -1.11(-2.24%)
Sep 22, 2020 50.74 52.17 49.23 49.55 17,759,120 -0.79(-1.57%)
Sep 21, 2020 52.56 52.72 49.39 50.34 20,512,418 -4.20(-7.70%)
Sep 18, 2020 54.86 56.61 54.46 54.54 18,325,246 -1.35(-2.41%)
Sep 17, 2020 53.99 56.92 52.88 55.89 32,896,558 +2.38(+4.44%)
Sep 16, 2020 48.36 53.99 47.96 53.51 32,511,234 +5.15(+10.66%)
Sep 15, 2020 48.92 49.31 47.73 48.36 10,888,290 -0.40(-0.81%)
Sep 14, 2020 47.49 48.84 47.25 48.76 9,329,842 +1.59(+3.36%)
Sep 11, 2020 47.88 47.96 47.01 47.17 9,071,565 -0.40(-0.83%)
Sep 10, 2020 48.92 49.15 47.57 47.57 12,268,139 -1.27(-2.60%)
Sep 09, 2020 49.15 49.15 47.73 48.84 13,747,360 +0.16(+0.33%)
Sep 08, 2020 50.10 50.42 48.60 48.68 15,202,687 -2.22(-4.36%)
Sep 04, 2020 50.98 52.01 49.63 50.90 11,311,413 +0.79(+1.58%)
Sep 03, 2020 50.66 52.72 49.79 50.10 11,860,583 -0.95(-1.86%)
Sep 02, 2020 49.15 51.13 48.92 51.06 10,558,661 +1.98(+4.04%)
Sep 01, 2020 49.71 50.74 48.76 49.07 11,760,330 -1.19(-2.37%)
Aug 31, 2020 51.61 53.04 49.63 50.26 17,885,022 -2.14(-4.08%)
Aug 28, 2020 51.61 52.48 51.29 52.40 7,462,451 +1.03(+2.01%)
Aug 27, 2020 51.69 52.56 51.13 51.37 9,239,786 +0.00(+0.00%)
Aug 26, 2020 52.48 52.48 51.06 51.37 7,219,154 -0.87(-1.67%)
Aug 25, 2020 52.72 53.12 51.37 52.24 8,746,311 -0.32(-0.60%)
Aug 24, 2020 50.34 52.64 49.95 52.56 12,949,215 +2.54(+5.07%)
Aug 21, 2020 49.55 50.58 49.39 50.03 7,549,460 +0.32(+0.64%)
Aug 20, 2020 50.18 50.58 49.23 49.71 8,036,581 -0.87(-1.72%)
Aug 19, 2020 51.29 52.09 50.34 50.58 6,838,482 -0.48(-0.93%)
Aug 18, 2020 51.45 52.09 50.82 51.06 5,381,549 -0.24(-0.46%)
Aug 17, 2020 52.88 53.04 51.13 51.29 7,437,203 -1.51(-2.85%)
Aug 14, 2020 51.85 53.28 51.29 52.80 6,356,926 +0.48(+0.91%)
Aug 13, 2020 52.24 53.59 52.24 52.32 6,731,900 -0.95(-1.79%)
Aug 12, 2020 54.46 54.54 52.17 53.28 8,851,505 -0.08(-0.15%)
Aug 11, 2020 54.46 55.50 53.04 53.35 11,741,997 +0.48(+0.90%)
Aug 10, 2020 50.98 53.12 50.58 52.88 11,900,371 +2.14(+4.22%)
Aug 07, 2020 49.87 51.21 49.55 50.74 10,477,523 +0.55(+1.11%)
Aug 06, 2020 50.18 50.90 49.79 50.18 8,815,819 -0.55(-1.09%)
Aug 05, 2020 48.92 50.74 48.68 50.74 13,432,912 +2.06(+4.23%)
Aug 04, 2020 48.36 49.15 48.36 48.68 8,958,201 +0.24(+0.49%)
Aug 03, 2020 48.68 49.07 47.73 48.44 11,317,768 +0.32(+0.66%)
Jul 31, 2020 49.55 49.87 47.57 48.12 18,003,700 -1.51(-3.04%)
Jul 30, 2020 51.53 51.61 49.63 49.63 16,037,044 -2.62(-5.01%)
Jul 29, 2020 55.42 55.50 51.69 52.24 18,709,106 -2.38(-4.35%)
Jul 28, 2020 53.12 55.18 53.04 54.62 9,583,903 +1.43(+2.68%)
Jul 27, 2020 54.23 54.31 53.04 53.20 8,910,392 -1.19(-2.19%)
Jul 24, 2020 55.65 56.37 54.07 54.39 8,255,574 -1.43(-2.56%)
Jul 23, 2020 55.97 56.45 55.26 55.81 8,650,639 -0.16(-0.28%)
Jul 22, 2020 55.42 56.21 54.70 55.97 8,261,173 +0.16(+0.28%)
Jul 21, 2020 55.02 56.61 54.70 55.81 8,816,072 +1.35(+2.47%)
Jul 20, 2020 55.57 55.97 54.39 54.46 6,185,352 -1.59(-2.83%)
Jul 17, 2020 55.97 56.68 55.34 56.05 7,572,909 +0.16(+0.28%)
Jul 16, 2020 55.97 56.92 55.42 55.89 6,598,688 -0.71(-1.26%)
Jul 15, 2020 56.21 57.16 55.73 56.61 11,327,766 +2.06(+3.78%)
Jul 14, 2020 53.51 54.62 52.09 54.54 8,748,554 +1.43(+2.69%)
Jul 13, 2020 53.59 54.07 52.64 53.12 8,631,531 +0.08(+0.15%)
Jul 10, 2020 51.85 53.28 51.77 53.04 8,000,008 +0.87(+1.67%)
Jul 09, 2020 54.15 54.15 52.17 52.17 9,422,515 -2.22(-4.08%)
Jul 08, 2020 54.07 54.46 53.28 54.39 8,124,351 +0.79(+1.48%)
Jul 07, 2020 54.62 54.62 53.51 53.59 7,868,104 -1.90(-3.43%)
Jul 06, 2020 55.34 56.13 54.62 55.50 9,509,497 +1.43(+2.64%)
Jul 02, 2020 54.39 55.81 53.99 54.07 9,353,266 +0.63(+1.19%)
Jul 01, 2020 54.94 55.57 53.20 53.43 15,208,293 -0.71(-1.32%)
Jun 30, 2020 53.20 54.46 52.80 54.15 8,759,197 +0.24(+0.44%)
Jun 29, 2020 52.09 53.91 51.53 53.91 9,489,372 +2.54(+4.94%)
Jun 26, 2020 52.48 52.72 51.13 51.37 11,277,824 -1.51(-2.85%)
Jun 25, 2020 51.45 53.04 50.82 52.88 9,338,197 +1.19(+2.30%)
Jun 24, 2020 54.62 54.62 51.61 51.69 18,259,512 -3.72(-6.71%)
Jun 23, 2020 56.12 56.44 55.17 55.41 10,174,637 -0.32(-0.57%)
Jun 22, 2020 56.76 56.84 55.10 55.73 9,880,629 -0.87(-1.54%)
Jun 19, 2020 58.74 58.97 56.12 56.60 11,202,514 -1.03(-1.79%)
Jun 18, 2020 56.44 57.95 55.57 57.63 9,887,147 +0.32(+0.55%)
Jun 17, 2020 59.37 59.61 57.00 57.31 9,490,737 -1.82(-3.08%)
Jun 16, 2020 61.19 61.27 57.71 59.13 12,395,945 +1.82(+3.18%)
Jun 15, 2020 55.02 58.18 54.22 57.31 12,886,307 -0.08(-0.14%)
Jun 12, 2020 58.10 58.82 56.05 57.39 12,757,093 +2.37(+4.32%)
Jun 11, 2020 55.89 58.18 54.15 55.02 15,706,225 -5.22(-8.67%)
Jun 10, 2020 63.09 63.17 59.53 60.24 14,745,085 -3.25(-5.11%)
Jun 09, 2020 64.83 64.99 62.54 63.49 14,850,237 -3.48(-5.20%)
Jun 08, 2020 65.07 67.84 64.20 66.97 20,002,614 +4.59(+7.36%)
Jun 05, 2020 66.89 67.76 61.98 62.38 21,198,944 +1.11(+1.81%)
Jun 04, 2020 57.87 61.35 56.76 61.27 15,795,746 +3.01(+5.16%)
Jun 03, 2020 57.15 58.74 56.84 58.26 15,492,061 +2.45(+4.40%)
Jun 02, 2020 54.62 56.84 54.30 55.81 14,334,234 +2.30(+4.29%)
Jun 01, 2020 52.09 53.99 51.38 53.51 9,508,754 +1.50(+2.89%)
May 29, 2020 51.93 53.20 50.98 52.01 16,347,122 -1.66(-3.10%)
May 28, 2020 59.29 59.29 53.35 53.67 17,533,952 -4.04(-7.00%)
May 27, 2020 57.39 58.82 56.12 57.71 18,656,982 +3.88(+7.21%)
May 26, 2020 53.75 54.94 53.75 53.83 16,348,318 +3.09(+6.08%)
May 22, 2020 51.30 51.30 49.63 50.74 8,790,523 -0.55(-1.08%)
May 21, 2020 50.82 51.85 50.11 51.30 12,463,487 +0.48(+0.93%)
May 20, 2020 50.11 51.22 49.79 50.82 11,521,031 +1.66(+3.38%)
May 19, 2020 49.79 50.43 48.21 49.16 13,658,419 -0.47(-0.96%)
May 18, 2020 45.44 51.38 45.44 49.63 32,221,384 +6.17(+14.21%)
May 15, 2020 44.41 44.80 43.38 43.46 16,231,130 -1.66(-3.68%)
May 14, 2020 44.49 46.70 43.38 45.12 17,704,174 -0.71(-1.55%)
May 13, 2020 47.50 47.65 43.38 45.83 29,767,392 -1.66(-3.50%)
May 12, 2020 49.24 49.71 47.50 47.50 12,060,995 -1.50(-3.07%)
May 11, 2020 49.40 49.48 48.53 49.00 9,067,702 -0.79(-1.59%)
May 08, 2020 49.16 50.11 48.76 49.79 11,866,356 +1.42(+2.95%)
May 07, 2020 47.97 49.55 47.97 48.37 12,706,954 +1.03(+2.17%)
May 06, 2020 49.08 49.48 47.26 47.34 14,803,226 -1.74(-3.55%)
May 05, 2020 49.71 51.14 48.76 49.08 14,770,064 -0.08(-0.16%)
May 04, 2020 49.87 49.95 48.68 49.16 17,272,564 -2.30(-4.46%)
May 01, 2020 52.80 53.35 50.74 51.45 15,206,664 -2.37(-4.41%)
Apr 30, 2020 51.93 53.99 50.74 53.83 22,183,352 +1.74(+3.34%)
Apr 29, 2020 52.88 54.62 51.61 52.09 28,432,316 -1.74(-3.24%)
Apr 28, 2020 52.01 54.78 52.01 53.83 17,757,500 +2.93(+5.75%)
Apr 27, 2020 50.50 51.22 50.11 50.90 13,513,018 +1.35(+2.72%)
Apr 24, 2020 52.17 52.25 49.48 49.55 19,703,892 -2.06(-3.99%)
Apr 23, 2020 51.14 53.35 50.90 51.61 10,451,678 +0.71(+1.40%)
Apr 22, 2020 52.17 52.56 50.66 50.90 9,700,626 -0.40(-0.77%)
Apr 21, 2020 50.58 52.09 49.87 51.30 9,779,213 -0.24(-0.46%)
Apr 20, 2020 52.33 53.43 51.14 51.53 12,579,217 -2.61(-4.82%)
Apr 17, 2020 51.22 54.94 50.19 54.15 20,958,446 +4.75(+9.62%)
Apr 16, 2020 51.30 51.77 49.08 49.40 20,829,170 -2.06(-4.00%)
Apr 15, 2020 53.27 53.27 50.27 51.45 17,450,232 -3.56(-6.47%)
Apr 14, 2020 56.20 57.31 54.15 55.02 13,514,476 -0.55(-1.00%)
Apr 13, 2020 56.44 56.44 53.51 55.57 11,875,938 -0.95(-1.68%)
Apr 09, 2020 58.97 59.69 56.12 56.52 16,215,401 -1.27(-2.19%)
Apr 08, 2020 56.84 58.42 55.89 57.79 11,692,864 +2.14(+3.84%)
Apr 07, 2020 60.87 61.35 55.41 55.65 12,102,107 -1.58(-2.77%)
Apr 06, 2020 55.97 57.79 54.94 57.23 12,376,080 +3.96(+7.43%)
Apr 03, 2020 55.65 55.81 52.09 53.27 12,355,073 -1.35(-2.46%)
Apr 02, 2020 55.57 58.50 53.59 54.62 12,303,526 -1.11(-1.99%)
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.