Genl Dynamics (NY: GD )

291.61 -9.76 (-3.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 120.98 122.19 116.98 117.98 3,082,529 -5.45(-4.41%)
Apr 29, 2020 126.28 126.69 121.75 123.43 4,097,082 +0.14(+0.12%)
Apr 28, 2020 125.02 125.75 122.66 123.29 2,178,127 +1.80(+1.48%)
Apr 27, 2020 117.42 122.48 117.21 121.49 4,073,651 +4.70(+4.02%)
Apr 24, 2020 118.69 118.89 116.21 116.79 2,936,681 -1.08(-0.91%)
Apr 23, 2020 121.04 121.77 117.75 117.87 2,087,105 -2.60(-2.16%)
Apr 22, 2020 121.55 121.83 119.75 120.47 1,875,173 +1.52(+1.28%)
Apr 21, 2020 119.64 120.90 118.04 118.95 1,470,280 -3.22(-2.63%)
Apr 20, 2020 124.64 124.83 122.12 122.17 1,408,830 -2.66(-2.13%)
Apr 17, 2020 122.85 126.00 122.16 124.82 2,255,153 +5.19(+4.34%)
Apr 16, 2020 120.69 121.09 117.93 119.63 1,426,065 -1.24(-1.02%)
Apr 15, 2020 122.12 122.84 119.05 120.87 1,781,434 -4.24(-3.39%)
Apr 14, 2020 125.56 127.83 125.03 125.10 1,601,262 +1.40(+1.13%)
Apr 13, 2020 127.31 127.75 123.31 123.70 1,557,557 -3.67(-2.88%)
Apr 09, 2020 126.77 128.68 125.20 127.37 2,517,203 +3.27(+2.63%)
Apr 08, 2020 122.32 124.99 121.07 124.10 1,883,154 +3.69(+3.07%)
Apr 07, 2020 125.79 126.66 120.21 120.41 3,107,567 +0.64(+0.53%)
Apr 06, 2020 117.92 120.49 116.73 119.77 2,646,003 +7.18(+6.37%)
Apr 03, 2020 113.99 115.20 111.72 112.59 1,347,738 -2.01(-1.75%)
Apr 02, 2020 112.79 116.70 111.89 114.60 1,592,327 +0.47(+0.41%)
Apr 01, 2020 113.52 115.57 112.15 114.13 1,605,760 -4.40(-3.71%)
Mar 31, 2020 118.70 120.56 117.48 118.53 1,901,348 -1.16(-0.97%)
Mar 30, 2020 116.46 120.46 113.85 119.69 2,099,699 +3.16(+2.71%)
Mar 27, 2020 116.00 119.68 114.67 116.53 2,714,005 -2.77(-2.32%)
Mar 26, 2020 111.51 120.83 111.21 119.29 3,172,794 +10.00(+9.15%)
Mar 25, 2020 104.37 112.62 102.59 109.30 3,695,029 +6.98(+6.82%)
Mar 24, 2020 100.53 103.95 99.07 102.32 3,661,648 +6.82(+7.14%)
Mar 23, 2020 100.48 101.23 90.08 95.50 4,157,401 -6.62(-6.48%)
Mar 20, 2020 105.88 109.15 101.48 102.12 3,784,583 -3.62(-3.42%)
Mar 19, 2020 107.51 107.51 98.56 105.74 3,625,843 -2.76(-2.54%)
Mar 18, 2020 110.54 113.17 103.66 108.50 3,103,082 -9.39(-7.96%)
Mar 17, 2020 114.82 118.20 112.34 117.89 3,714,084 +4.38(+3.86%)
Mar 16, 2020 113.11 122.82 113.11 113.51 4,410,723 -11.59(-9.27%)
Mar 13, 2020 124.65 126.83 117.92 125.10 4,674,443 +6.64(+5.60%)
Mar 12, 2020 123.31 124.94 115.15 118.46 5,710,789 -14.53(-10.93%)
Mar 11, 2020 134.94 138.23 131.82 132.99 3,073,308 -6.14(-4.41%)
Mar 10, 2020 138.87 139.43 134.03 139.13 2,909,860 +4.73(+3.52%)
Mar 09, 2020 136.21 140.76 131.33 134.40 3,618,618 -11.66(-7.98%)
Mar 06, 2020 142.76 147.09 140.75 146.05 2,097,845 -0.30(-0.20%)
Mar 05, 2020 147.51 150.44 144.81 146.35 3,294,491 -4.41(-2.92%)
Mar 04, 2020 146.42 152.05 144.42 150.76 3,007,821 +6.48(+4.49%)
Mar 03, 2020 147.72 152.47 143.99 144.28 2,699,311 -3.57(-2.41%)
Mar 02, 2020 143.84 148.03 141.19 147.85 2,487,710 +4.78(+3.34%)
Feb 28, 2020 143.86 146.65 139.28 143.06 4,274,162 -5.78(-3.88%)
Feb 27, 2020 151.56 154.71 148.29 148.84 3,135,614 -4.85(-3.15%)
Feb 26, 2020 157.00 158.43 153.39 153.69 3,055,526 -2.12(-1.36%)
Feb 25, 2020 165.69 166.31 155.23 155.81 3,103,256 -9.58(-5.79%)
Feb 24, 2020 164.04 166.32 163.12 165.39 2,073,539 -2.68(-1.59%)
Feb 21, 2020 165.66 168.30 164.49 168.06 1,581,588 +1.48(+0.89%)
Feb 20, 2020 166.69 167.84 165.22 166.59 1,392,930 -0.54(-0.32%)
Feb 19, 2020 168.63 169.04 166.93 167.12 1,329,687 -1.42(-0.84%)
Feb 18, 2020 167.67 169.08 167.25 168.55 1,272,358 +0.07(+0.04%)
Feb 14, 2020 169.64 169.68 167.19 168.48 1,508,921 -1.23(-0.72%)
Feb 13, 2020 168.26 170.29 168.05 169.71 1,725,641 +0.61(+0.36%)
Feb 12, 2020 167.85 169.10 167.03 169.10 1,616,195 +1.62(+0.97%)
Feb 11, 2020 167.47 168.76 166.08 167.47 1,784,967 +0.62(+0.37%)
Feb 10, 2020 167.09 168.84 166.04 166.86 1,384,026 -0.44(-0.26%)
Feb 07, 2020 166.44 168.69 166.26 167.29 1,914,672 +0.55(+0.33%)
Feb 06, 2020 166.32 167.81 165.91 166.75 1,471,069 +1.94(+1.17%)
Feb 05, 2020 162.16 165.25 161.33 164.81 1,421,264 +3.98(+2.47%)
Feb 04, 2020 160.58 161.85 160.36 160.84 2,101,326 +2.61(+1.65%)
Feb 03, 2020 158.71 160.02 156.95 158.23 1,791,954 +1.06(+0.67%)
Jan 31, 2020 161.47 162.07 156.59 157.17 2,640,780 -5.19(-3.19%)
Jan 30, 2020 163.32 164.38 161.01 162.36 2,056,622 -2.01(-1.22%)
Jan 29, 2020 164.77 165.22 160.91 164.37 2,269,481 -0.14(-0.09%)
Jan 28, 2020 164.02 165.45 161.94 164.51 1,712,232 +0.95(+0.58%)
Jan 27, 2020 163.37 164.60 162.68 163.56 1,263,928 -2.24(-1.35%)
Jan 24, 2020 165.94 166.46 165.14 165.80 1,033,072 +0.40(+0.24%)
Jan 23, 2020 163.83 166.16 163.09 165.40 1,280,037 +1.36(+0.83%)
Jan 22, 2020 164.72 166.26 164.03 164.03 1,181,729 -0.17(-0.10%)
Jan 21, 2020 162.56 165.34 161.99 164.20 2,315,999 +1.25(+0.77%)
Jan 17, 2020 163.75 164.05 162.58 162.95 2,031,653 -0.46(-0.28%)
Jan 16, 2020 162.63 164.01 162.25 163.41 1,439,807 +1.62(+1.00%)
Jan 15, 2020 161.30 162.99 161.30 161.78 1,318,620 +0.57(+0.35%)
Jan 14, 2020 161.24 161.71 160.05 161.22 1,030,341 -0.14(-0.09%)
Jan 13, 2020 160.56 162.21 160.39 161.36 1,008,083 +1.44(+0.90%)
Jan 10, 2020 161.70 161.95 159.83 159.91 933,725 -1.87(-1.16%)
Jan 09, 2020 161.24 162.94 161.21 161.78 1,775,371 +1.01(+0.63%)
Jan 08, 2020 160.53 162.08 160.00 160.78 1,376,703 +0.41(+0.26%)
Jan 07, 2020 160.72 161.80 160.13 160.37 1,632,976 -1.84(-1.14%)
Jan 06, 2020 161.73 163.01 161.24 162.21 2,198,247 +1.70(+1.06%)
Jan 03, 2020 158.57 160.73 158.57 160.51 1,865,991 +1.56(+0.98%)
Jan 02, 2020 158.08 159.50 157.61 158.95 1,652,434 +1.85(+1.18%)
Dec 31, 2019 156.77 157.56 156.18 157.10 815,185 +0.30(+0.19%)
Dec 30, 2019 158.16 158.45 156.58 156.80 995,294 -1.32(-0.83%)
Dec 27, 2019 158.92 159.41 157.80 158.12 876,812 -0.62(-0.39%)
Dec 26, 2019 159.57 159.70 158.04 158.74 746,008 -0.56(-0.35%)
Dec 24, 2019 160.37 160.42 158.81 159.30 360,670 -0.82(-0.51%)
Dec 23, 2019 159.61 160.99 159.02 160.12 1,576,533 +1.26(+0.79%)
Dec 20, 2019 159.25 159.94 158.67 158.86 2,202,303 -0.28(-0.18%)
Dec 19, 2019 159.55 160.30 158.77 159.15 1,304,226 +0.17(+0.11%)
Dec 18, 2019 161.30 161.53 158.94 158.98 1,117,037 -2.35(-1.46%)
Dec 17, 2019 161.50 162.18 160.96 161.33 962,590 +0.45(+0.28%)
Dec 16, 2019 159.84 161.14 159.33 160.88 1,157,866 +1.39(+0.87%)
Dec 13, 2019 160.26 161.17 158.93 159.49 1,086,951 -1.28(-0.80%)
Dec 12, 2019 160.35 162.73 159.81 160.77 1,352,304 +1.07(+0.67%)
Dec 11, 2019 160.60 160.86 158.19 159.70 1,799,447 -1.08(-0.67%)
Dec 10, 2019 163.05 163.28 160.56 160.78 1,337,416 -2.40(-1.47%)
Dec 09, 2019 163.06 163.85 162.36 163.18 1,431,297 -0.34(-0.21%)
Dec 06, 2019 163.02 163.68 162.12 163.51 1,647,209 +1.05(+0.65%)
Dec 05, 2019 159.46 162.65 159.19 162.46 2,759,562 +3.82(+2.41%)
Dec 04, 2019 158.42 160.97 158.35 158.64 1,581,654 +0.93(+0.59%)
Dec 03, 2019 157.68 158.75 156.52 157.71 3,351,731 -0.85(-0.53%)
Dec 02, 2019 162.16 162.37 158.35 158.56 2,204,357 -3.34(-2.06%)
Nov 29, 2019 162.75 162.75 161.42 161.90 1,027,793 -0.54(-0.33%)
Nov 27, 2019 162.53 162.92 161.81 162.44 2,166,943 +0.29(+0.18%)
Nov 26, 2019 162.84 163.72 161.89 162.15 2,075,675 -0.57(-0.35%)
Nov 25, 2019 163.20 163.66 162.55 162.72 959,784 -0.20(-0.12%)
Nov 22, 2019 163.31 163.53 162.27 162.92 628,732 -0.06(-0.04%)
Nov 21, 2019 163.96 164.70 162.85 162.98 907,929 -1.23(-0.75%)
Nov 20, 2019 164.58 164.98 163.34 164.21 818,573 -0.55(-0.34%)
Nov 19, 2019 166.53 166.53 164.50 164.76 904,149 -1.45(-0.87%)
Nov 18, 2019 166.50 166.60 165.87 166.21 841,992 -0.44(-0.27%)
Nov 15, 2019 166.00 167.41 165.54 166.66 1,221,768 +1.68(+1.02%)
Nov 14, 2019 164.44 165.53 164.38 164.97 830,008 +0.42(+0.25%)
Nov 13, 2019 165.08 165.77 163.99 164.56 1,079,523 -0.50(-0.30%)
Nov 12, 2019 163.96 165.38 163.50 165.06 957,207 +0.83(+0.50%)
Nov 11, 2019 164.14 164.67 162.54 164.23 767,952 -0.65(-0.39%)
Nov 08, 2019 162.73 165.66 162.73 164.88 1,623,299 +1.90(+1.16%)
Nov 07, 2019 162.13 163.23 161.71 162.98 1,602,471 +1.23(+0.76%)
Nov 06, 2019 160.28 161.86 160.28 161.75 1,622,704 +2.02(+1.27%)
Nov 05, 2019 158.51 160.07 157.77 159.73 2,529,411 +1.10(+0.69%)
Nov 04, 2019 161.40 161.65 157.65 158.63 2,786,285 -1.48(-0.92%)
Nov 01, 2019 158.60 160.52 158.60 160.11 1,275,200 +2.61(+1.66%)
Oct 31, 2019 158.37 158.78 156.37 157.50 1,542,256 -1.28(-0.81%)
Oct 30, 2019 157.18 159.18 156.79 158.78 1,416,602 +1.97(+1.25%)
Oct 29, 2019 155.96 158.77 155.83 156.81 2,084,311 +0.98(+0.63%)
Oct 28, 2019 155.26 156.76 154.98 155.84 1,733,815 +1.24(+0.80%)
Oct 25, 2019 156.11 157.45 154.42 154.60 2,126,644 -1.01(-0.65%)
Oct 24, 2019 156.77 158.35 155.57 155.60 2,759,519 +0.99(+0.64%)
Oct 23, 2019 158.29 158.32 153.58 154.61 2,243,584 -5.63(-3.51%)
Oct 22, 2019 156.18 160.41 156.18 160.24 1,416,348 +3.95(+2.52%)
Oct 21, 2019 156.16 157.61 155.59 156.30 1,060,604 +0.91(+0.58%)
Oct 18, 2019 157.72 157.72 155.00 155.39 1,243,545 -2.08(-1.32%)
Oct 17, 2019 158.67 159.07 157.31 157.47 881,426 -1.36(-0.86%)
Oct 16, 2019 158.97 159.66 157.87 158.83 863,576 -0.14(-0.09%)
Oct 15, 2019 159.62 160.02 158.87 158.97 951,585 -0.60(-0.37%)
Oct 14, 2019 160.05 160.23 159.28 159.57 664,506 -0.45(-0.28%)
Oct 11, 2019 159.28 161.38 158.90 160.02 960,666 +2.62(+1.66%)
Oct 10, 2019 156.34 159.03 156.34 157.40 974,388 +0.59(+0.37%)
Oct 09, 2019 157.66 158.43 156.06 156.81 1,090,906 +0.49(+0.31%)
Oct 08, 2019 155.57 158.08 154.84 156.33 1,592,928 -0.18(-0.11%)
Oct 07, 2019 156.09 157.83 155.73 156.50 1,062,733 +0.05(+0.03%)
Oct 04, 2019 155.00 156.67 153.89 156.45 1,030,362 +1.56(+1.01%)
Oct 03, 2019 154.39 155.00 152.35 154.89 1,003,705 +0.42(+0.27%)
Oct 02, 2019 157.25 157.89 154.22 154.48 1,364,671 -3.81(-2.41%)
Oct 01, 2019 162.83 163.45 157.33 158.28 1,787,113 -3.56(-2.20%)
Sep 30, 2019 162.10 163.25 161.78 161.84 1,340,995 -0.26(-0.16%)
Sep 27, 2019 165.46 165.53 161.68 162.10 1,291,622 -2.64(-1.60%)
Sep 26, 2019 165.20 165.46 164.05 164.74 1,332,584 +0.00(+0.00%)
Sep 25, 2019 164.25 165.10 163.47 164.74 1,986,004 +1.15(+0.70%)
Sep 24, 2019 166.49 167.27 163.33 163.59 2,070,668 -1.85(-1.12%)
Sep 23, 2019 164.96 167.01 163.91 165.44 1,543,838 -0.51(-0.31%)
Sep 20, 2019 167.12 167.40 164.80 165.96 8,637,047 -0.67(-0.40%)
Sep 19, 2019 167.52 168.45 165.64 166.63 1,469,663 -1.92(-1.14%)
Sep 18, 2019 169.22 169.22 166.42 168.55 1,398,610 -0.89(-0.53%)
Sep 17, 2019 170.57 170.57 167.90 169.44 1,380,931 +0.30(+0.18%)
Sep 16, 2019 169.03 169.76 166.82 169.14 1,750,078 +0.90(+0.53%)
Sep 13, 2019 168.42 168.49 167.41 168.25 1,201,863 +0.49(+0.29%)
Sep 12, 2019 168.28 168.28 165.74 167.76 1,177,126 +0.72(+0.43%)
Sep 11, 2019 166.39 167.06 165.05 167.04 944,484 +0.65(+0.39%)
Sep 10, 2019 166.25 166.40 164.21 166.40 1,239,026 -0.18(-0.11%)
Sep 09, 2019 170.80 170.94 166.10 166.57 1,820,330 -4.07(-2.39%)
Sep 06, 2019 171.02 171.62 170.09 170.65 789,086 +0.35(+0.21%)
Sep 05, 2019 170.45 171.51 169.77 170.29 924,193 +1.38(+0.82%)
Sep 04, 2019 169.19 170.15 168.44 168.91 1,088,983 +1.27(+0.76%)
Sep 03, 2019 168.32 169.01 165.78 167.65 945,677 -1.76(-1.04%)
Aug 30, 2019 168.73 170.25 168.28 169.41 1,302,461 +1.59(+0.95%)
Aug 29, 2019 165.50 168.14 165.14 167.81 1,469,812 +3.57(+2.17%)
Aug 28, 2019 161.90 164.41 161.31 164.25 604,429 +1.84(+1.13%)
Aug 27, 2019 164.14 164.42 161.71 162.40 709,340 -1.14(-0.70%)
Aug 26, 2019 164.06 164.49 161.38 163.55 713,637 +0.97(+0.60%)
Aug 23, 2019 165.41 167.64 161.62 162.57 1,828,707 -3.54(-2.13%)
Aug 22, 2019 167.45 167.67 164.83 166.12 715,781 -0.82(-0.49%)
Aug 21, 2019 167.40 167.44 165.34 166.94 1,143,538 +1.16(+0.70%)
Aug 20, 2019 165.39 166.39 164.82 165.78 1,063,236 -0.37(-0.22%)
Aug 19, 2019 165.21 166.53 164.65 166.15 856,052 +2.87(+1.76%)
Aug 16, 2019 162.70 165.09 162.40 163.28 1,638,012 +1.89(+1.17%)
Aug 15, 2019 160.16 161.96 159.60 161.39 1,355,943 +1.23(+0.77%)
Aug 14, 2019 161.16 161.47 159.16 160.16 1,756,283 -2.02(-1.24%)
Aug 13, 2019 160.45 163.51 160.00 162.18 907,567 +1.58(+0.99%)
Aug 12, 2019 162.25 162.44 159.98 160.60 605,865 -2.46(-1.51%)
Aug 09, 2019 162.37 163.97 161.86 163.06 812,457 -0.06(-0.04%)
Aug 08, 2019 161.78 163.94 161.26 163.12 879,107 +2.94(+1.84%)
Aug 07, 2019 157.83 160.77 157.22 160.18 1,132,770 +0.16(+0.10%)
Aug 06, 2019 157.97 160.07 156.57 160.02 1,000,799 +3.45(+2.21%)
Aug 05, 2019 159.40 159.42 155.03 156.57 1,352,300 -4.60(-2.86%)
Aug 02, 2019 162.39 162.60 160.44 161.17 1,063,104 -1.29(-0.80%)
Aug 01, 2019 164.38 165.40 161.61 162.47 1,437,482 -2.22(-1.35%)
Jul 31, 2019 167.43 167.98 163.68 164.69 1,340,619 -2.82(-1.68%)
Jul 30, 2019 167.51 167.81 166.03 167.50 1,060,733 -0.63(-0.37%)
Jul 29, 2019 168.04 168.43 167.18 168.13 1,043,406 +0.09(+0.05%)
Jul 26, 2019 165.88 168.20 165.13 168.04 1,970,401 +1.88(+1.13%)
Jul 25, 2019 165.97 167.40 164.30 166.17 1,248,032 -0.03(-0.02%)
Jul 24, 2019 164.72 167.90 163.90 166.19 1,545,166 +1.48(+0.90%)
Jul 23, 2019 164.66 164.74 162.64 164.72 1,298,706 +1.20(+0.73%)
Jul 22, 2019 162.82 163.87 162.19 163.52 793,207 +0.68(+0.42%)
Jul 19, 2019 163.07 163.74 162.66 162.84 1,061,072 +0.59(+0.37%)
Jul 18, 2019 162.57 162.57 159.95 162.24 1,396,890 -0.33(-0.20%)
Jul 17, 2019 164.50 164.79 162.47 162.57 2,551,401 -2.96(-1.79%)
Jul 16, 2019 165.55 166.05 165.24 165.53 1,217,381 +0.43(+0.26%)
Jul 15, 2019 164.60 165.49 164.25 165.10 1,372,102 +0.50(+0.30%)
Jul 12, 2019 163.47 164.70 162.71 164.60 934,168 +1.98(+1.22%)
Jul 11, 2019 161.67 162.64 161.53 162.62 799,332 +0.94(+0.58%)
Jul 10, 2019 161.51 162.85 160.82 161.68 1,001,438 +1.51(+0.95%)
Jul 09, 2019 159.55 160.29 158.65 160.16 1,556,670 -0.57(-0.35%)
Jul 08, 2019 160.51 162.02 159.94 160.73 929,080 -0.72(-0.44%)
Jul 05, 2019 161.02 161.62 159.67 161.45 543,858 -0.33(-0.20%)
Jul 03, 2019 161.89 161.99 160.27 161.78 602,343 +0.09(+0.06%)
Jul 02, 2019 161.40 161.73 160.37 161.69 1,053,783 +0.91(+0.56%)
Jul 01, 2019 161.47 162.37 159.89 160.78 1,296,264 +0.63(+0.40%)
Jun 28, 2019 156.89 160.37 156.89 160.15 2,782,513 +3.61(+2.31%)
Jun 27, 2019 157.63 157.63 155.63 156.53 1,097,288 -1.04(-0.66%)
Jun 26, 2019 156.12 158.32 155.78 157.57 1,514,668 +1.11(+0.71%)
Jun 25, 2019 156.84 157.49 155.99 156.46 866,820 -0.16(-0.10%)
Jun 24, 2019 155.64 157.03 155.31 156.62 1,108,478 +0.34(+0.22%)
Jun 21, 2019 156.89 157.07 154.84 156.28 2,101,871 -0.47(-0.30%)
Jun 20, 2019 154.88 157.14 153.60 156.75 1,437,311 +3.82(+2.50%)
Jun 19, 2019 153.46 153.68 151.98 152.92 603,673 +0.03(+0.02%)
Jun 18, 2019 152.01 154.02 151.82 152.90 973,880 +1.59(+1.05%)
Jun 17, 2019 151.22 151.87 150.07 151.30 1,050,160 +0.47(+0.31%)
Jun 14, 2019 151.72 151.72 149.85 150.84 822,333 -0.61(-0.40%)
Jun 13, 2019 149.88 151.44 149.25 151.44 1,280,704 +1.67(+1.12%)
Jun 12, 2019 149.66 150.11 148.57 149.77 664,740 +0.27(+0.18%)
Jun 11, 2019 153.29 153.64 148.44 149.50 969,431 -3.22(-2.11%)
Jun 10, 2019 154.84 155.41 152.53 152.72 1,197,184 -0.51(-0.33%)
Jun 07, 2019 152.51 153.59 151.92 153.23 1,105,035 +1.75(+1.16%)
Jun 06, 2019 151.43 152.02 149.45 151.48 978,632 +0.04(+0.02%)
Jun 05, 2019 148.26 151.47 148.18 151.44 1,421,049 +3.66(+2.48%)
Jun 04, 2019 144.69 147.89 144.69 147.78 1,174,439 +4.08(+2.84%)
Jun 03, 2019 142.13 145.76 141.83 143.70 1,720,354 +2.05(+1.45%)
May 31, 2019 141.31 142.32 141.11 141.65 1,483,106 -1.24(-0.87%)
May 30, 2019 143.09 144.14 142.33 142.89 940,753 -0.07(-0.05%)
May 29, 2019 144.05 144.41 142.56 142.96 1,367,105 -1.19(-0.83%)
May 28, 2019 144.70 145.72 143.63 144.15 2,912,107 -0.32(-0.22%)
May 24, 2019 144.37 145.17 142.21 144.47 1,693,032 +0.40(+0.27%)
May 23, 2019 147.77 148.19 143.29 144.08 2,094,248 -5.02(-3.37%)
May 22, 2019 150.25 150.80 148.35 149.10 1,066,356 -1.91(-1.27%)
May 21, 2019 149.91 151.51 149.59 151.01 1,342,281 +1.90(+1.28%)
May 20, 2019 148.07 150.13 147.44 149.11 1,543,130 +2.57(+1.76%)
May 17, 2019 147.85 148.33 146.30 146.54 1,133,078 -3.07(-2.05%)
May 16, 2019 148.26 150.11 148.06 149.60 720,094 +1.88(+1.27%)
May 15, 2019 147.11 149.06 145.90 147.72 894,101 -0.68(-0.46%)
May 14, 2019 148.01 150.09 147.81 148.40 962,689 +0.44(+0.30%)
May 13, 2019 150.21 150.63 146.91 147.96 2,001,174 -4.48(-2.94%)
May 10, 2019 150.38 152.85 149.28 152.45 1,424,068 +0.91(+0.60%)
May 09, 2019 147.60 152.52 147.24 151.54 2,313,466 +3.31(+2.23%)
May 08, 2019 150.07 150.39 147.88 148.23 2,295,113 -1.93(-1.28%)
May 07, 2019 152.73 153.24 149.68 150.16 1,833,191 -4.30(-2.78%)
May 06, 2019 152.91 154.76 152.03 154.46 1,126,369 -1.17(-0.75%)
May 03, 2019 154.35 155.71 154.21 155.63 1,537,716 +1.87(+1.21%)
May 02, 2019 154.85 155.33 152.20 153.76 2,312,117 -1.60(-1.03%)
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.