General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 159.31 159.54 158.70 159.14 3,885,922 -0.62(-0.39%)
Mar 30, 2005 157.11 159.84 157.06 159.76 4,336,551 +2.96(+1.89%)
Mar 29, 2005 158.08 158.74 156.36 156.80 4,113,513 -1.94(-1.22%)
Mar 28, 2005 158.43 159.71 158.30 158.74 3,209,785 +1.06(+0.67%)
Mar 24, 2005 158.12 159.31 157.59 157.68 4,075,264 +1.01(+0.65%)
Mar 23, 2005 156.67 158.08 156.14 156.67 5,088,076 +0.00(+0.00%)
Mar 22, 2005 158.87 159.71 156.31 156.67 4,117,887 -2.25(-1.42%)
Mar 21, 2005 157.68 159.40 156.58 158.92 3,867,114 +0.57(+0.36%)
Mar 18, 2005 156.27 158.34 155.70 158.34 9,691,103 +2.25(+1.44%)
Mar 17, 2005 157.33 157.59 155.65 156.09 3,339,216 -1.63(-1.03%)
Mar 16, 2005 158.03 159.40 156.58 157.73 4,078,051 -1.15(-0.72%)
Mar 15, 2005 160.11 160.99 158.87 158.87 3,939,081 -0.97(-0.61%)
Mar 14, 2005 157.99 159.84 157.90 159.84 3,924,420 +1.77(+1.12%)
Mar 11, 2005 159.01 159.49 157.77 158.08 2,985,547 -1.37(-0.86%)
Mar 10, 2005 158.21 159.89 157.99 159.45 3,537,600 +1.72(+1.09%)
Mar 09, 2005 158.34 159.36 157.55 157.73 3,524,072 -1.41(-0.89%)
Mar 08, 2005 159.01 159.80 158.92 159.14 2,724,373 -0.31(-0.19%)
Mar 07, 2005 159.62 160.11 159.09 159.45 2,784,194 +0.05(+0.03%)
Mar 04, 2005 158.08 159.89 157.64 159.40 4,606,312 +2.51(+1.60%)
Mar 03, 2005 157.73 158.12 156.45 156.89 4,070,279 -0.22(-0.14%)
Mar 02, 2005 154.81 157.51 154.72 157.11 4,020,270 +1.68(+1.08%)
Mar 01, 2005 155.65 156.18 155.12 155.43 3,672,084 +0.09(+0.06%)
Feb 28, 2005 156.31 156.58 155.08 155.34 4,221,939 -1.85(-1.18%)
Feb 25, 2005 156.89 157.55 156.27 157.20 3,227,912 +0.31(+0.20%)
Feb 24, 2005 154.90 157.15 154.68 156.89 3,633,676 +1.24(+0.79%)
Feb 23, 2005 155.12 156.09 154.99 155.65 4,415,587 -0.35(-0.23%)
Feb 22, 2005 157.06 158.48 155.96 156.00 4,889,760 -2.34(-1.48%)
Feb 18, 2005 159.14 159.14 157.51 158.34 5,020,097 -0.66(-0.42%)
Feb 17, 2005 159.45 160.64 158.96 159.01 3,673,149 -0.84(-0.52%)
Feb 16, 2005 160.02 160.37 159.14 159.84 3,060,051 -0.75(-0.47%)
Feb 15, 2005 160.06 161.57 159.98 160.59 3,534,949 +0.31(+0.19%)
Feb 14, 2005 159.89 160.64 159.76 160.29 2,375,916 +0.40(+0.25%)
Feb 11, 2005 158.87 160.95 158.65 159.89 3,644,122 +0.80(+0.50%)
Feb 10, 2005 159.62 159.93 158.92 159.09 2,934,019 -0.18(-0.11%)
Feb 09, 2005 160.29 160.46 158.30 159.27 4,350,532 -1.50(-0.93%)
Feb 08, 2005 160.11 161.21 159.76 160.77 3,981,998 +0.88(+0.55%)
Feb 07, 2005 159.09 160.46 159.09 159.89 3,137,841 -0.09(-0.06%)
Feb 04, 2005 158.96 160.33 158.96 159.98 4,002,006 +0.79(+0.50%)
Feb 03, 2005 159.54 159.54 158.56 159.18 2,986,725 -0.79(-0.50%)
Feb 02, 2005 159.67 160.11 158.87 159.98 3,159,073 -0.13(-0.08%)
Feb 01, 2005 158.87 160.55 158.39 160.11 4,217,430 +0.66(+0.41%)
Jan 31, 2005 158.65 159.67 158.43 159.45 3,899,608 +1.68(+1.06%)
Jan 28, 2005 156.89 157.86 156.31 157.77 4,022,218 +0.62(+0.39%)
Jan 27, 2005 157.11 157.55 156.09 157.15 4,176,008 +0.53(+0.34%)
Jan 26, 2005 158.61 159.31 156.45 156.62 4,993,699 -0.93(-0.59%)
Jan 25, 2005 157.33 158.34 156.98 157.55 4,949,649 +1.94(+1.25%)
Jan 24, 2005 155.43 157.55 154.24 155.61 5,140,623 +0.57(+0.37%)
Jan 21, 2005 157.99 158.12 154.95 155.03 6,367,589 -1.06(-0.68%)
Jan 20, 2005 156.45 157.55 155.70 156.09 4,056,706 -0.31(-0.20%)
Jan 19, 2005 158.08 158.43 156.27 156.40 2,884,077 -2.30(-1.45%)
Jan 18, 2005 155.70 158.79 154.77 158.70 4,585,783 +1.94(+1.24%)
Jan 14, 2005 156.05 157.20 155.65 156.75 3,303,051 +1.28(+0.82%)
Jan 13, 2005 157.11 157.28 154.90 155.48 3,270,399 -1.99(-1.26%)
Jan 12, 2005 156.36 157.55 154.90 157.46 5,207,038 +1.24(+0.79%)
Jan 11, 2005 157.11 157.68 155.87 156.23 4,284,797 -2.25(-1.42%)
Jan 10, 2005 158.34 159.49 157.68 158.48 3,728,053 -0.40(-0.25%)
Jan 07, 2005 160.46 160.51 158.21 158.87 3,399,830 -0.97(-0.61%)
Jan 06, 2005 159.01 160.73 158.61 159.84 4,335,781 +1.28(+0.81%)
Jan 05, 2005 159.54 160.37 158.56 158.56 4,295,583 -0.97(-0.61%)
Jan 04, 2005 161.52 162.62 159.40 159.54 4,270,770 -1.94(-1.20%)
Jan 03, 2005 162.01 162.80 160.82 161.48 5,037,001 +0.40(+0.25%)
Dec 31, 2004 161.74 162.23 160.64 161.08 2,982,374 -0.44(-0.27%)
Dec 30, 2004 161.65 162.54 161.34 161.52 2,370,591 +0.18(+0.11%)
Dec 29, 2004 161.39 161.52 160.73 161.34 2,536,753 -0.57(-0.35%)
Dec 28, 2004 161.26 162.62 161.21 161.92 2,904,426 +0.53(+0.33%)
Dec 27, 2004 162.62 163.02 161.39 161.39 2,242,995 -0.88(-0.54%)
Dec 23, 2004 162.18 163.07 162.01 162.27 2,401,498 -0.31(-0.19%)
Dec 22, 2004 162.27 163.91 161.79 162.58 3,941,301 -1.46(-0.89%)
Dec 21, 2004 163.77 164.35 163.16 164.04 3,713,437 +0.27(+0.16%)
Dec 20, 2004 162.93 164.17 162.93 163.77 3,880,166 +1.59(+0.98%)
Dec 17, 2004 160.64 163.68 160.02 162.18 7,930,007 -1.59(-0.97%)
Dec 16, 2004 164.61 165.45 163.29 163.77 5,398,783 -1.24(-0.75%)
Dec 15, 2004 165.01 165.54 163.33 165.01 4,620,520 +0.04(+0.03%)
Dec 14, 2004 165.01 166.60 164.08 164.96 5,975,399 -0.44(-0.27%)
Dec 13, 2004 162.62 165.58 162.49 165.41 6,388,957 +3.49(+2.15%)
Dec 10, 2004 159.54 162.45 158.87 161.92 7,259,875 +2.96(+1.86%)
Dec 09, 2004 157.02 159.27 156.67 158.96 3,598,758 +1.37(+0.87%)
Dec 08, 2004 157.33 158.43 156.84 157.59 3,713,573 +1.76(+1.13%)
Dec 07, 2004 157.11 157.33 155.65 155.83 4,251,827 -1.59(-1.01%)
Dec 06, 2004 157.33 157.86 157.06 157.42 2,652,180 -0.71(-0.45%)
Dec 03, 2004 158.17 159.01 157.33 158.12 3,436,289 -0.49(-0.31%)
Dec 02, 2004 158.21 159.27 157.77 158.61 3,620,602 -0.35(-0.22%)
Dec 01, 2004 156.05 158.96 156.05 158.96 4,919,331 +2.91(+1.87%)
Nov 30, 2004 155.78 157.15 155.78 156.05 5,226,956 +0.26(+0.17%)
Nov 29, 2004 156.98 157.68 154.99 155.78 4,901,362 -0.62(-0.39%)
Nov 26, 2004 157.11 157.24 156.40 156.40 1,787,811 -0.88(-0.56%)
Nov 24, 2004 158.21 158.87 156.93 157.28 3,808,086 -0.75(-0.47%)
Nov 23, 2004 158.74 159.05 156.62 158.03 4,763,275 -1.24(-0.78%)
Nov 22, 2004 159.98 160.06 158.61 159.27 3,480,203 -0.79(-0.50%)
Nov 19, 2004 162.54 162.54 158.61 160.06 4,942,149 -2.47(-1.52%)
Nov 18, 2004 160.64 162.67 160.55 162.54 3,558,243 +2.12(+1.32%)
Nov 17, 2004 160.11 162.40 159.31 160.42 4,225,587 +1.10(+0.69%)
Nov 16, 2004 159.09 159.93 158.21 159.31 2,977,910 +0.00(+0.00%)
Nov 15, 2004 159.98 160.06 158.65 159.31 3,248,102 -0.66(-0.41%)
Nov 12, 2004 158.74 159.98 158.12 159.98 4,267,326 +1.99(+1.26%)
Nov 11, 2004 156.31 158.34 156.23 157.99 3,257,370 +2.12(+1.36%)
Nov 10, 2004 156.58 157.11 155.78 155.87 3,862,537 -0.44(-0.28%)
Nov 09, 2004 154.55 156.40 154.55 156.31 3,583,531 +1.32(+0.85%)
Nov 08, 2004 154.86 155.43 154.11 154.99 3,040,745 -0.31(-0.20%)
Nov 05, 2004 155.34 156.23 153.49 155.30 4,732,775 +0.44(+0.28%)
Nov 04, 2004 151.64 154.86 151.50 154.86 5,717,896 +3.35(+2.21%)
Nov 03, 2004 151.81 152.03 150.18 151.50 4,284,140 +1.24(+0.82%)
Nov 02, 2004 149.83 151.72 149.61 150.27 3,834,666 +0.00(+0.00%)
Nov 01, 2004 150.49 150.66 149.21 150.27 2,927,425 -0.31(-0.21%)
Oct 29, 2004 149.61 150.71 149.16 150.58 4,153,711 +0.40(+0.26%)
Oct 28, 2004 149.16 150.71 148.77 150.18 3,258,412 +0.35(+0.24%)
Oct 27, 2004 148.15 149.83 147.18 149.83 3,781,620 +1.41(+0.95%)
Oct 26, 2004 146.08 148.50 145.19 148.41 4,547,012 +3.22(+2.22%)
Oct 25, 2004 146.08 146.08 144.09 145.19 3,322,539 -0.22(-0.15%)
Oct 22, 2004 147.27 147.62 144.49 145.41 3,737,479 -1.85(-1.26%)
Oct 21, 2004 146.30 147.84 145.63 147.27 3,775,910 +0.66(+0.45%)
Oct 20, 2004 147.75 148.02 145.90 146.60 3,720,077 -0.93(-0.63%)
Oct 19, 2004 149.52 150.49 147.49 147.53 3,711,353 -2.03(-1.36%)
Oct 18, 2004 147.40 150.18 146.60 149.56 3,430,330 +1.50(+1.01%)
Oct 15, 2004 147.93 149.08 147.40 148.06 3,427,135 +0.40(+0.27%)
Oct 14, 2004 148.72 149.16 147.40 147.66 2,868,782 -1.10(-0.74%)
Oct 13, 2004 151.15 151.28 148.06 148.77 3,473,088 -1.37(-0.91%)
Oct 12, 2004 149.16 150.93 148.72 150.14 2,742,116 +0.09(+0.06%)
Oct 11, 2004 149.16 150.49 149.08 150.05 1,988,891 +1.15(+0.77%)
Oct 08, 2004 149.96 151.37 147.84 148.90 4,157,518 -0.93(-0.62%)
Oct 07, 2004 150.66 151.72 149.83 149.83 3,160,795 -1.90(-1.25%)
Oct 06, 2004 150.44 151.81 149.74 151.72 3,249,235 +1.46(+0.97%)
Oct 05, 2004 150.44 150.58 149.25 150.27 2,831,099 -0.31(-0.21%)
Oct 04, 2004 150.05 151.19 149.56 150.58 3,519,744 +0.66(+0.44%)
Oct 01, 2004 148.72 150.00 148.50 149.91 3,555,909 +1.72(+1.16%)
Sep 30, 2004 147.40 148.33 146.96 148.19 4,765,223 +0.57(+0.39%)
Sep 29, 2004 147.62 148.19 146.87 147.62 3,275,769 +0.62(+0.42%)
Sep 28, 2004 146.52 147.71 145.81 147.00 3,494,048 +0.84(+0.57%)
Sep 27, 2004 146.16 147.00 145.68 146.16 3,830,746 -1.28(-0.87%)
Sep 24, 2004 147.84 147.93 146.56 147.44 3,019,151 -0.04(-0.03%)
Sep 23, 2004 149.03 149.03 147.40 147.49 3,452,513 -2.25(-1.50%)
Sep 22, 2004 150.93 151.15 148.77 149.74 4,617,959 -2.34(-1.54%)
Sep 21, 2004 151.02 152.39 150.18 152.08 3,456,139 +1.10(+0.73%)
Sep 20, 2004 150.27 152.12 150.14 150.97 4,481,776 -0.04(-0.03%)
Sep 17, 2004 148.72 151.11 148.72 151.02 6,658,832 +3.04(+2.06%)
Sep 16, 2004 148.19 148.99 147.84 147.97 2,144,675 +0.00(+0.00%)
Sep 15, 2004 149.25 149.25 147.80 147.97 2,846,327 -1.28(-0.86%)
Sep 14, 2004 148.28 149.25 147.93 149.25 3,133,649 +0.31(+0.21%)
Sep 13, 2004 149.52 150.27 148.77 148.94 3,879,985 -0.57(-0.38%)
Sep 10, 2004 149.16 150.09 147.93 149.52 3,680,219 +0.09(+0.06%)
Sep 09, 2004 148.28 150.18 148.24 149.43 5,930,125 +0.88(+0.59%)
Sep 08, 2004 147.13 148.81 147.09 148.55 6,116,341 +1.41(+0.96%)
Sep 07, 2004 145.85 147.80 145.77 147.13 4,303,219 +2.21(+1.52%)
Sep 03, 2004 145.63 146.16 144.66 144.93 2,643,207 -1.28(-0.88%)
Sep 02, 2004 145.19 146.34 144.66 146.21 3,134,714 +1.10(+0.76%)
Sep 01, 2004 144.71 145.50 143.96 145.10 2,606,408 +0.40(+0.27%)
Aug 31, 2004 143.38 144.80 142.59 144.71 3,765,645 +0.97(+0.68%)
Aug 30, 2004 144.00 144.53 143.65 143.74 2,124,576 -0.88(-0.61%)
Aug 27, 2004 144.53 145.02 144.09 144.62 1,784,707 -0.09(-0.06%)
Aug 26, 2004 144.53 145.19 144.05 144.71 2,066,772 +0.00(+0.00%)
Aug 25, 2004 143.52 145.59 143.07 144.71 3,566,672 +0.71(+0.49%)
Aug 24, 2004 144.31 144.53 143.03 144.00 3,594,316 +0.53(+0.37%)
Aug 23, 2004 144.22 144.49 143.25 143.47 3,036,870 -0.62(-0.43%)
Aug 20, 2004 144.13 144.75 143.38 144.09 3,686,518 -0.26(-0.18%)
Aug 19, 2004 144.00 144.49 142.68 144.35 3,171,989 -0.31(-0.21%)
Aug 18, 2004 141.66 144.66 141.26 144.66 4,033,503 +2.82(+1.99%)
Aug 17, 2004 142.59 143.21 141.44 141.84 3,181,800 -0.71(-0.50%)
Aug 16, 2004 140.65 142.54 140.43 142.54 3,205,548 +1.81(+1.29%)
Aug 13, 2004 139.90 140.96 139.01 140.74 3,689,350 +1.24(+0.89%)
Aug 12, 2004 141.13 141.35 139.46 139.50 3,332,735 -2.60(-1.83%)
Aug 11, 2004 140.78 142.28 140.12 142.10 3,105,800 +0.49(+0.34%)
Aug 10, 2004 140.78 141.66 140.12 141.62 3,111,783 +1.06(+0.75%)
Aug 09, 2004 139.15 141.44 138.97 140.56 3,628,056 +1.46(+1.05%)
Aug 06, 2004 140.34 141.04 138.66 139.10 5,584,976 -3.09(-2.17%)
Aug 05, 2004 144.97 145.37 142.06 142.19 4,518,801 -2.91(-2.01%)
Aug 04, 2004 144.09 145.41 143.96 145.10 3,018,267 +0.04(+0.03%)
Aug 03, 2004 146.52 146.52 144.75 145.06 3,578,047 -1.72(-1.17%)
Aug 02, 2004 144.09 147.18 144.09 146.78 3,011,990 +0.04(+0.03%)
Jul 30, 2004 145.94 146.74 145.10 146.74 3,192,065 +0.18(+0.12%)
Jul 29, 2004 147.18 147.62 145.50 146.56 3,739,111 -0.35(-0.24%)
Jul 28, 2004 146.96 147.66 142.77 146.91 5,077,834 +2.16(+1.49%)
Jul 27, 2004 143.43 145.19 143.21 144.75 3,921,565 +2.16(+1.52%)
Jul 26, 2004 144.18 144.53 141.31 142.59 4,569,491 -0.93(-0.65%)
Jul 23, 2004 144.88 144.88 141.75 143.52 3,306,768 -1.59(-1.10%)
Jul 22, 2004 143.65 145.85 142.99 145.10 4,172,768 +1.24(+0.86%)
Jul 21, 2004 147.09 147.62 143.87 143.87 4,810,656 -2.69(-1.84%)
Jul 20, 2004 146.21 146.74 145.50 146.56 4,107,305 -0.09(-0.06%)
Jul 19, 2004 146.96 147.22 145.28 146.65 4,595,753 +0.62(+0.42%)
Jul 16, 2004 148.37 148.37 145.85 146.03 5,731,424 -1.23(-0.84%)
Jul 15, 2004 146.12 147.97 145.63 147.27 7,110,572 +1.06(+0.72%)
Jul 14, 2004 144.75 146.69 144.44 146.21 7,476,477 +1.28(+0.88%)
Jul 13, 2004 144.44 145.15 144.09 144.93 5,199,787 +1.06(+0.74%)
Jul 12, 2004 142.19 144.09 141.26 143.87 4,346,906 +1.90(+1.34%)
Jul 09, 2004 141.44 142.32 140.87 141.97 5,715,698 +2.07(+1.48%)
Jul 08, 2004 140.65 141.22 139.81 139.90 4,864,993 -1.41(-1.00%)
Jul 07, 2004 140.03 142.10 140.03 141.31 5,001,516 +0.84(+0.60%)
Jul 06, 2004 139.46 140.74 139.01 140.47 3,948,688 +0.71(+0.51%)
Jul 02, 2004 141.00 141.04 139.63 139.76 4,581,092 -1.50(-1.06%)
Jul 01, 2004 142.99 143.21 140.65 141.26 7,120,179 -1.72(-1.20%)
Jun 30, 2004 142.99 143.38 141.57 142.99 6,164,968 +0.31(+0.22%)
Jun 29, 2004 142.72 143.29 142.63 142.68 4,601,508 +0.09(+0.06%)
Jun 28, 2004 144.75 144.88 141.71 142.59 8,170,401 +0.57(+0.40%)
Jun 25, 2004 146.52 146.87 142.02 142.02 18,190,362 -4.81(-3.28%)
Jun 24, 2004 146.60 146.87 145.81 146.83 7,758,565 -0.66(-0.45%)
Jun 23, 2004 145.02 147.80 144.44 147.49 7,779,865 +2.52(+1.74%)
Jun 22, 2004 143.43 145.50 143.43 144.97 5,493,862 +1.10(+0.77%)
Jun 21, 2004 143.78 144.71 143.29 143.87 5,092,948 +0.09(+0.06%)
Jun 18, 2004 142.72 144.27 142.24 143.78 13,666,235 +0.97(+0.68%)
Jun 17, 2004 141.40 143.16 141.18 142.81 7,025,734 +1.10(+0.78%)
Jun 16, 2004 140.25 141.75 140.03 141.71 5,082,955 +1.32(+0.94%)
Jun 15, 2004 139.85 140.96 139.32 140.38 5,296,974 +1.06(+0.76%)
Jun 14, 2004 138.35 139.37 138.13 139.32 3,592,753 +0.35(+0.25%)
Jun 10, 2004 137.47 139.01 137.47 138.97 3,624,091 +1.37(+0.99%)
Jun 09, 2004 138.57 139.37 137.47 137.60 4,191,304 -1.28(-0.92%)
Jun 08, 2004 139.24 139.90 137.96 138.88 4,455,083 -0.93(-0.66%)
Jun 07, 2004 138.93 139.85 138.62 139.81 4,766,877 +1.99(+1.44%)
Jun 04, 2004 137.69 138.40 137.07 137.82 4,021,833 +1.02(+0.74%)
Jun 03, 2004 137.25 138.22 136.54 136.81 3,524,140 -0.44(-0.32%)
Jun 02, 2004 137.60 137.78 136.63 137.25 4,027,997 +0.26(+0.19%)
Jun 01, 2004 136.81 137.60 136.01 136.99 4,376,432 -0.35(-0.26%)
May 28, 2004 138.00 138.00 136.68 137.34 3,971,710 -0.62(-0.45%)
May 27, 2004 138.13 138.88 137.03 137.96 3,680,015 -0.13(-0.10%)
May 26, 2004 137.60 138.75 137.47 138.09 4,212,626 +0.35(+0.26%)
May 25, 2004 135.48 137.96 135.35 137.74 5,243,248 +1.90(+1.40%)
May 24, 2004 136.54 136.59 134.87 135.84 4,421,048 +0.57(+0.42%)
May 21, 2004 133.76 135.44 133.76 135.26 4,966,349 +1.85(+1.39%)
May 20, 2004 133.54 134.38 133.15 133.41 3,246,969 -0.09(-0.07%)
May 19, 2004 135.84 136.37 133.10 133.50 5,575,323 -0.79(-0.59%)
May 18, 2004 132.62 134.47 132.35 134.29 4,952,549 +2.03(+1.53%)
May 17, 2004 131.07 132.66 130.98 132.26 4,511,029 -0.84(-0.63%)
May 14, 2004 133.72 134.38 132.22 133.10 4,189,128 -0.84(-0.63%)
May 13, 2004 133.06 134.51 132.92 133.94 4,092,803 -0.22(-0.16%)
May 12, 2004 132.40 134.16 131.07 134.16 5,820,000 +0.66(+0.50%)
May 11, 2004 132.92 133.76 132.22 133.50 4,462,039 +0.97(+0.73%)
May 10, 2004 131.29 135.71 130.41 132.53 6,427,886 +0.13(+0.10%)
May 07, 2004 133.81 135.26 132.31 132.40 4,526,256 -2.07(-1.54%)
May 06, 2004 133.94 134.82 132.84 134.47 3,676,027 -0.09(-0.07%)
May 05, 2004 130.72 134.82 130.72 134.56 4,074,879 +0.22(+0.16%)
May 04, 2004 134.25 135.53 133.54 134.34 3,948,552 +0.62(+0.46%)
May 03, 2004 132.92 134.03 132.48 133.72 3,852,612 +1.54(+1.17%)
Apr 30, 2004 132.92 133.63 131.51 132.17 5,250,839 -0.44(-0.33%)
Apr 29, 2004 133.06 133.98 132.31 132.62 5,337,489 +0.13(+0.10%)
Apr 28, 2004 133.94 134.16 132.40 132.48 6,200,997 -2.34(-1.73%)
Apr 27, 2004 136.46 136.99 134.60 134.82 6,081,400 -0.88(-0.65%)
Apr 26, 2004 136.15 136.46 135.26 135.71 3,768,160 +0.27(+0.20%)
Apr 23, 2004 136.81 136.81 134.82 135.44 4,364,060 -0.71(-0.52%)
Apr 22, 2004 134.60 136.54 133.32 136.15 7,988,106 +0.66(+0.49%)
Apr 21, 2004 134.82 135.71 132.57 135.48 6,811,398 +1.02(+0.75%)
Apr 20, 2004 137.47 137.69 134.12 134.47 4,656,798 -2.78(-2.03%)
Apr 19, 2004 137.60 137.65 134.16 137.25 4,078,754 -0.57(-0.42%)
Apr 16, 2004 136.28 138.31 135.84 137.82 5,846,376 +2.07(+1.53%)
Apr 15, 2004 135.48 135.84 133.72 135.75 5,647,788 +1.24(+0.92%)
Apr 14, 2004 135.26 135.48 133.06 134.51 8,158,211 -2.29(-1.68%)
Apr 13, 2004 139.85 140.07 136.19 136.81 7,362,704 -2.74(-1.96%)
Apr 12, 2004 139.24 140.07 138.79 139.54 3,891,609 +0.93(+0.67%)
Apr 08, 2004 140.25 140.56 137.47 138.62 8,812,662 +0.04(+0.03%)
Apr 07, 2004 139.72 139.90 138.09 138.57 6,972,938 -0.53(-0.38%)
Apr 06, 2004 138.93 140.47 138.44 139.10 10,753,289 -0.26(-0.19%)
Apr 05, 2004 136.72 139.37 136.68 139.37 12,297,624 +2.29(+1.67%)
Apr 02, 2004 136.41 137.47 136.15 137.07 12,285,366 +1.94(+1.44%)
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.