General Motors (NY: GM )

39.32 +3.03 (+8.35%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.93 57.08 55.84 56.96 15,417,452 +0.65(+1.15%)
Apr 29, 2021 57.48 57.49 55.44 56.32 21,410,794 -1.97(-3.38%)
Apr 28, 2021 58.73 58.73 58.01 58.29 10,520,211 -0.42(-0.71%)
Apr 27, 2021 58.00 58.83 57.76 58.71 9,332,713 +0.76(+1.31%)
Apr 26, 2021 57.60 58.32 57.40 57.95 11,604,975 +0.68(+1.18%)
Apr 23, 2021 56.52 57.48 56.18 57.27 10,857,168 +0.87(+1.54%)
Apr 22, 2021 57.28 57.54 55.88 56.41 15,890,411 -0.83(-1.44%)
Apr 21, 2021 55.03 57.24 54.46 57.23 14,708,541 +1.71(+3.08%)
Apr 20, 2021 56.86 57.02 54.67 55.52 23,833,976 -2.10(-3.65%)
Apr 19, 2021 58.31 58.48 56.97 57.62 12,315,443 -0.83(-1.41%)
Apr 16, 2021 58.74 59.04 58.02 58.45 11,137,327 +0.10(+0.17%)
Apr 15, 2021 59.18 59.26 58.11 58.35 14,456,146 +0.13(+0.22%)
Apr 14, 2021 58.33 59.38 57.99 58.22 14,679,199 -0.01(-0.02%)
Apr 13, 2021 58.96 59.27 57.63 58.23 17,486,426 -1.16(-1.96%)
Apr 12, 2021 59.93 60.02 59.02 59.39 10,269,448 -0.50(-0.83%)
Apr 09, 2021 59.29 60.11 59.15 59.89 12,237,267 +0.07(+0.12%)
Apr 08, 2021 60.09 60.48 58.55 59.82 19,094,188 -0.74(-1.22%)
Apr 07, 2021 61.58 61.59 60.42 60.56 17,223,508 -1.10(-1.79%)
Apr 06, 2021 60.23 63.16 60.17 61.66 39,680,692 +0.90(+1.47%)
Apr 05, 2021 58.73 60.92 58.49 60.77 24,731,802 +3.23(+5.61%)
Apr 01, 2021 57.66 57.96 56.78 57.54 17,863,840 +0.34(+0.59%)
Mar 31, 2021 58.02 58.32 57.00 57.20 20,848,492 -1.05(-1.79%)
Mar 30, 2021 56.35 58.37 56.15 58.25 19,688,510 +2.56(+4.59%)
Mar 29, 2021 55.83 56.94 55.49 55.69 16,126,616 -0.58(-1.03%)
Mar 26, 2021 56.75 57.08 55.10 56.27 16,432,612 -0.08(-0.14%)
Mar 25, 2021 54.35 56.56 54.01 56.35 16,248,177 +0.79(+1.42%)
Mar 24, 2021 56.43 57.22 55.46 55.56 20,649,350 -0.35(-0.62%)
Mar 23, 2021 56.73 57.50 55.46 55.91 21,362,982 -1.93(-3.34%)
Mar 22, 2021 58.49 58.67 56.26 57.84 30,215,624 -1.71(-2.88%)
Mar 19, 2021 59.07 60.05 57.92 59.55 23,451,540 +0.55(+0.93%)
Mar 18, 2021 59.79 61.96 58.62 59.00 34,976,124 -0.78(-1.30%)
Mar 17, 2021 56.98 59.85 56.89 59.78 23,834,700 +2.92(+5.13%)
Mar 16, 2021 58.10 58.31 56.54 56.86 16,238,136 -0.82(-1.42%)
Mar 15, 2021 59.04 59.04 56.95 57.68 19,810,122 -1.31(-2.23%)
Mar 12, 2021 55.75 59.35 55.45 58.99 29,964,194 +2.92(+5.20%)
Mar 11, 2021 56.61 56.91 55.69 56.08 20,304,882 -0.50(-0.88%)
Mar 10, 2021 54.78 56.69 54.63 56.57 22,848,930 +2.17(+3.99%)
Mar 09, 2021 55.11 55.18 53.79 54.40 17,959,088 -0.33(-0.60%)
Mar 08, 2021 54.05 55.95 53.50 54.73 24,537,904 +1.22(+2.29%)
Mar 05, 2021 52.35 53.75 50.25 53.51 25,303,558 +1.91(+3.70%)
Mar 04, 2021 52.75 53.94 50.02 51.60 26,286,566 -0.84(-1.59%)
Mar 03, 2021 54.26 54.63 52.42 52.43 19,725,170 -1.43(-2.66%)
Mar 02, 2021 52.36 55.04 51.96 53.87 36,392,016 +1.56(+2.99%)
Mar 01, 2021 52.17 52.58 51.59 52.30 15,439,670 +1.20(+2.36%)
Feb 26, 2021 50.64 51.50 49.70 51.10 17,202,370 +0.73(+1.44%)
Feb 25, 2021 52.46 52.69 50.32 50.37 20,679,116 -2.29(-4.35%)
Feb 24, 2021 51.72 52.97 51.06 52.66 18,432,034 +1.78(+3.50%)
Feb 23, 2021 50.75 51.15 49.13 50.88 21,288,898 -0.87(-1.67%)
Feb 22, 2021 51.77 52.69 51.65 51.75 14,540,861 -0.59(-1.12%)
Feb 19, 2021 52.26 53.05 51.99 52.33 15,423,580 +0.41(+0.79%)
Feb 18, 2021 52.32 52.38 51.37 51.93 17,682,180 -0.73(-1.38%)
Feb 17, 2021 52.60 53.09 51.85 52.65 14,358,813 -0.57(-1.07%)
Feb 16, 2021 53.47 53.75 52.98 53.22 18,605,470 -0.14(-0.26%)
Feb 12, 2021 52.76 53.95 52.72 53.36 15,386,513 +0.10(+0.19%)
Feb 11, 2021 53.37 53.56 52.11 53.26 29,980,406 -1.37(-2.51%)
Feb 10, 2021 55.36 55.44 52.27 54.63 55,514,148 -1.17(-2.10%)
Feb 09, 2021 56.29 56.68 55.49 55.81 25,190,628 -0.82(-1.44%)
Feb 08, 2021 55.75 56.79 55.42 56.62 27,059,960 +2.46(+4.54%)
Feb 05, 2021 54.57 54.80 53.91 54.17 17,327,934 +0.28(+0.52%)
Feb 04, 2021 53.10 54.31 52.73 53.89 19,305,940 -0.12(-0.22%)
Feb 03, 2021 53.06 54.80 52.95 54.01 30,798,356 +1.52(+2.90%)
Feb 02, 2021 52.07 52.74 51.73 52.48 20,472,196 +1.20(+2.35%)
Feb 01, 2021 51.23 51.72 50.21 51.28 21,518,136 +0.83(+1.64%)
Jan 29, 2021 50.62 51.55 49.74 50.45 26,586,120 -0.36(-0.71%)
Jan 28, 2021 49.66 52.76 49.34 50.81 37,662,508 +1.69(+3.45%)
Jan 27, 2021 50.57 50.63 48.49 49.12 38,421,012 -2.69(-5.19%)
Jan 26, 2021 53.15 53.34 51.58 51.81 21,717,938 -1.34(-2.53%)
Jan 25, 2021 54.70 54.91 50.79 53.15 39,966,976 -2.00(-3.63%)
Jan 22, 2021 54.26 55.52 54.03 55.15 24,003,318 +0.32(+0.58%)
Jan 21, 2021 56.08 56.71 54.51 54.83 40,018,956 -0.78(-1.40%)
Jan 20, 2021 55.98 56.35 54.60 55.61 47,515,156 +1.02(+1.86%)
Jan 19, 2021 53.45 54.89 52.03 54.59 64,298,440 +4.85(+9.75%)
Jan 15, 2021 51.07 51.17 49.03 49.75 25,407,830 -1.55(-3.03%)
Jan 14, 2021 49.28 51.64 49.11 51.30 36,898,140 +2.79(+5.75%)
Jan 13, 2021 50.55 50.74 47.84 48.51 49,399,148 +0.91(+1.90%)
Jan 12, 2021 46.09 48.73 45.45 47.61 63,912,728 +2.80(+6.24%)
Jan 11, 2021 42.82 45.08 42.44 44.81 25,980,824 +1.94(+4.53%)
Jan 08, 2021 43.12 43.29 42.12 42.87 18,509,340 -0.26(-0.60%)
Jan 07, 2021 43.78 43.78 42.77 43.13 13,674,192 +0.34(+0.79%)
Jan 06, 2021 41.73 43.65 41.67 42.79 22,773,828 +1.31(+3.17%)
Jan 05, 2021 39.88 41.65 39.86 41.47 18,103,168 +1.14(+2.84%)
Jan 04, 2021 41.76 41.93 39.96 40.33 15,835,116 -1.12(-2.71%)
Dec 31, 2020 41.45 41.45 41.45 6,518,639 -0.20(-0.48%)
Dec 30, 2020 41.46 42.01 41.38 41.65 6,518,639 +0.27(+0.65%)
Dec 29, 2020 41.70 41.94 41.18 41.38 8,017,651 -0.09(-0.22%)
Dec 28, 2020 41.81 42.00 41.44 41.47 10,483,009 +0.08(+0.19%)
Dec 24, 2020 41.87 42.01 41.02 41.39 7,860,608 -0.87(-2.05%)
Dec 23, 2020 40.99 42.70 40.92 42.26 17,643,008 +1.54(+3.79%)
Dec 22, 2020 41.16 41.21 40.37 40.72 10,606,841 -0.31(-0.75%)
Dec 21, 2020 40.08 41.31 39.88 41.02 15,587,167 +0.20(+0.49%)
Dec 18, 2020 41.83 41.86 40.41 40.83 21,906,600 -1.02(-2.43%)
Dec 17, 2020 41.52 41.84 41.24 41.84 12,124,110 +0.61(+1.47%)
Dec 16, 2020 41.60 41.68 40.63 41.23 15,185,656 -0.24(-0.58%)
Dec 15, 2020 41.80 41.97 41.12 41.47 12,567,395 +0.04(+0.10%)
Dec 14, 2020 42.30 42.35 41.23 41.43 10,031,903 -0.30(-0.72%)
Dec 11, 2020 42.29 42.49 41.43 41.73 15,625,788 -0.95(-2.22%)
Dec 10, 2020 43.63 43.68 42.27 42.68 18,270,172 -1.55(-3.51%)
Dec 09, 2020 43.93 44.35 43.71 44.23 12,521,263 +0.63(+1.44%)
Dec 08, 2020 43.52 43.98 43.23 43.60 10,197,667 -0.51(-1.15%)
Dec 07, 2020 44.20 44.20 43.38 44.11 9,239,755 -0.09(-0.20%)
Dec 04, 2020 44.20 44.53 43.93 44.20 11,948,872 +0.31(+0.70%)
Dec 03, 2020 44.59 44.67 43.76 43.89 13,472,839 -0.49(-1.10%)
Dec 02, 2020 43.80 44.40 43.47 44.38 11,319,036 -0.10(-0.22%)
Dec 01, 2020 44.58 45.25 43.80 44.48 13,042,925 +0.84(+1.92%)
Nov 30, 2020 44.76 45.12 43.42 43.64 21,678,624 -1.21(-2.71%)
Nov 27, 2020 45.15 45.39 44.55 44.86 7,562,670 -0.40(-0.88%)
Nov 25, 2020 45.41 45.85 44.44 45.26 16,194,945 -1.00(-2.15%)
Nov 24, 2020 45.70 46.50 44.87 46.25 20,118,872 +1.04(+2.29%)
Nov 23, 2020 43.76 44.96 43.36 45.22 22,589,544 +2.37(+5.53%)
Nov 20, 2020 42.62 43.13 42.18 42.85 16,963,998 +0.54(+1.27%)
Nov 19, 2020 42.42 43.00 41.99 42.31 17,262,508 -0.22(-0.51%)
Nov 18, 2020 42.00 43.93 41.87 42.53 27,734,446 +0.74(+1.76%)
Nov 17, 2020 41.66 42.35 40.96 41.79 16,144,964 -0.15(-0.36%)
Nov 16, 2020 41.58 41.96 40.74 41.94 16,749,335 +0.94(+2.28%)
Nov 13, 2020 39.51 41.13 39.42 41.01 15,089,077 +1.86(+4.76%)
Nov 12, 2020 39.93 40.06 38.64 39.14 20,332,716 -1.23(-3.06%)
Nov 11, 2020 41.10 41.58 39.93 40.38 19,912,580 -1.85(-4.38%)
Nov 10, 2020 39.57 41.40 39.38 42.23 26,758,988 +3.44(+8.88%)
Nov 09, 2020 38.55 39.54 38.46 38.78 22,171,996 +1.48(+3.98%)
Nov 06, 2020 37.33 37.97 36.84 37.30 18,170,820 +0.33(+0.89%)
Nov 05, 2020 36.73 37.08 35.18 36.97 34,914,984 +1.89(+5.39%)
Nov 04, 2020 35.15 35.61 34.08 35.08 14,774,190 -0.11(-0.31%)
Nov 03, 2020 34.94 35.83 34.73 35.19 11,475,293 +0.80(+2.32%)
Nov 02, 2020 34.96 35.22 34.23 34.39 14,703,939 +0.02(+0.06%)
Oct 30, 2020 34.31 34.87 33.81 34.37 13,133,594 -0.36(-1.03%)
Oct 29, 2020 34.35 35.50 34.21 34.73 14,293,460 +0.80(+2.35%)
Oct 28, 2020 33.58 34.47 33.40 33.94 15,075,193 -0.56(-1.62%)
Oct 27, 2020 35.39 35.69 34.59 34.49 11,215,991 -1.16(-3.27%)
Oct 26, 2020 36.11 36.27 35.04 35.66 15,510,510 -1.01(-2.74%)
Oct 23, 2020 37.32 37.86 36.61 36.66 16,369,830 -0.58(-1.55%)
Oct 22, 2020 35.74 37.26 35.72 37.24 23,388,698 +1.63(+4.59%)
Oct 21, 2020 35.94 36.12 34.97 35.61 23,369,338 +0.17(+0.48%)
Oct 20, 2020 33.81 36.21 33.62 35.44 38,777,100 +2.24(+6.75%)
Oct 19, 2020 33.35 33.72 32.90 33.20 10,570,400 -0.10(-0.30%)
Oct 16, 2020 32.73 33.32 32.53 33.30 12,010,047 +0.86(+2.64%)
Oct 15, 2020 30.85 32.54 30.81 32.44 11,877,826 +0.92(+2.91%)
Oct 14, 2020 31.94 32.10 31.39 31.53 8,053,050 -0.20(-0.63%)
Oct 13, 2020 31.99 32.13 31.33 31.73 7,877,032 -0.34(-1.06%)
Oct 12, 2020 32.21 32.52 31.98 32.07 6,963,254 +0.05(+0.16%)
Oct 09, 2020 32.15 32.53 31.87 32.02 9,454,066 -0.05(-0.16%)
Oct 08, 2020 31.76 32.48 31.66 32.07 17,400,826 +0.59(+1.87%)
Oct 07, 2020 30.71 31.62 30.67 31.48 11,847,400 +1.21(+4.01%)
Oct 06, 2020 31.13 31.31 30.16 30.26 10,337,841 -0.56(-1.81%)
Oct 05, 2020 30.71 31.15 30.66 30.82 8,348,854 +0.50(+1.64%)
Oct 02, 2020 29.52 30.76 29.46 30.32 9,516,747 +0.08(+0.26%)
Oct 01, 2020 29.39 30.37 29.02 30.24 15,119,913 +0.79(+2.67%)
Sep 30, 2020 28.76 29.69 28.76 29.46 11,573,132 +0.85(+2.96%)
Sep 29, 2020 29.14 29.27 28.37 28.61 7,468,545 -0.70(-2.38%)
Sep 28, 2020 29.69 29.91 29.25 29.31 8,431,093 +0.44(+1.52%)
Sep 25, 2020 28.73 29.09 28.43 28.87 9,392,590 -0.11(-0.38%)
Sep 24, 2020 28.92 29.45 28.11 28.98 12,448,775 -0.23(-0.78%)
Sep 23, 2020 29.36 29.86 29.07 29.21 10,946,795 -0.10(-0.34%)
Sep 22, 2020 29.72 30.22 29.20 29.31 11,152,640 -0.56(-1.87%)
Sep 21, 2020 30.16 30.28 29.03 29.87 20,668,298 -1.49(-4.76%)
Sep 18, 2020 31.71 31.91 31.22 31.36 15,108,766 -0.42(-1.32%)
Sep 17, 2020 31.17 31.81 30.81 31.78 11,509,233 +0.13(+0.41%)
Sep 16, 2020 32.53 32.64 31.60 31.65 16,474,251 +0.21(+0.67%)
Sep 15, 2020 31.22 32.99 30.69 31.44 21,190,524 +0.40(+1.28%)
Sep 14, 2020 30.58 31.42 30.39 31.04 12,018,971 +0.72(+2.36%)
Sep 11, 2020 30.16 30.43 29.74 30.32 13,700,138 +0.29(+0.96%)
Sep 10, 2020 31.68 31.74 30.00 30.03 24,938,806 -1.77(-5.57%)
Sep 09, 2020 31.97 32.60 31.58 31.81 22,474,226 -0.43(-1.33%)
Sep 08, 2020 31.58 33.18 30.91 32.23 52,212,604 +2.37(+7.93%)
Sep 04, 2020 29.80 30.23 29.22 29.87 13,884,265 +0.52(+1.76%)
Sep 03, 2020 30.79 31.38 29.00 29.35 22,455,414 -1.47(-4.78%)
Sep 02, 2020 29.72 30.95 29.67 30.82 16,316,360 +1.16(+3.93%)
Sep 01, 2020 29.40 29.72 29.21 29.66 9,051,781 +0.16(+0.54%)
Aug 31, 2020 29.89 30.05 29.48 29.50 9,623,067 -0.39(-1.30%)
Aug 28, 2020 29.73 30.09 29.50 29.89 9,221,521 +0.33(+1.11%)
Aug 27, 2020 29.47 30.10 29.39 29.56 8,783,492 +0.21(+0.71%)
Aug 26, 2020 29.65 29.70 28.99 29.35 9,783,432 -0.21(-0.71%)
Aug 25, 2020 30.26 30.59 29.35 29.56 13,059,114 -0.62(-2.05%)
Aug 24, 2020 29.15 30.61 28.86 30.17 20,225,550 +1.74(+6.13%)
Aug 21, 2020 28.61 28.82 28.30 28.43 9,885,604 -0.27(-0.94%)
Aug 20, 2020 28.57 29.04 28.51 28.70 9,721,794 -0.39(-1.33%)
Aug 19, 2020 29.52 29.90 28.95 29.09 14,568,131 -0.62(-2.08%)
Aug 18, 2020 30.41 30.98 29.66 29.71 23,203,968 -0.17(-0.57%)
Aug 17, 2020 28.47 30.63 28.30 29.88 33,966,464 +2.14(+7.72%)
Aug 14, 2020 27.17 28.00 27.03 27.73 8,626,448 +0.31(+1.13%)
Aug 13, 2020 27.61 28.09 27.38 27.43 7,619,643 -0.48(-1.71%)
Aug 12, 2020 28.86 29.62 27.66 27.90 10,107,372 -0.49(-1.72%)
Aug 11, 2020 28.34 29.22 28.30 28.39 17,336,894 +0.54(+1.93%)
Aug 10, 2020 26.79 27.93 26.74 27.85 10,902,472 +1.25(+4.72%)
Aug 07, 2020 26.36 26.69 26.05 26.60 8,074,971 +0.10(+0.38%)
Aug 06, 2020 26.05 27.07 26.03 26.50 14,229,123 +0.29(+1.10%)
Aug 05, 2020 26.08 26.23 25.76 26.21 9,294,091 +0.53(+2.05%)
Aug 04, 2020 25.75 25.91 25.40 25.68 15,679,225 +0.16(+0.62%)
Aug 03, 2020 24.95 25.65 24.71 25.52 10,489,430 +0.75(+3.01%)
Jul 31, 2020 25.01 25.04 24.33 24.78 17,864,544 -0.31(-1.23%)
Jul 30, 2020 25.02 25.35 24.91 25.09 16,080,060 -0.69(-2.67%)
Jul 29, 2020 26.92 26.93 24.82 25.77 28,918,456 -0.44(-1.67%)
Jul 28, 2020 25.66 26.62 25.57 26.21 12,907,844 +0.63(+2.45%)
Jul 27, 2020 25.76 25.80 25.20 25.58 16,671,356 -0.55(-2.10%)
Jul 24, 2020 26.48 26.75 25.99 26.13 8,623,535 -0.51(-1.91%)
Jul 23, 2020 26.32 27.21 26.21 26.64 13,712,439 +0.46(+1.75%)
Jul 22, 2020 25.75 26.38 25.68 26.18 10,749,911 +0.15(+0.57%)
Jul 21, 2020 26.05 26.36 25.85 26.03 9,783,209 +0.14(+0.54%)
Jul 20, 2020 26.09 26.42 25.65 25.89 8,701,438 -0.44(-1.66%)
Jul 17, 2020 26.87 26.88 26.13 26.33 8,278,184 -0.40(-1.49%)
Jul 16, 2020 26.23 27.06 26.14 26.73 9,780,078 -0.03(-0.11%)
Jul 15, 2020 26.20 26.91 26.01 26.76 14,959,418 +1.23(+4.84%)
Jul 14, 2020 24.94 25.72 24.56 25.52 16,541,356 +0.78(+3.14%)
Jul 13, 2020 24.54 25.08 24.26 24.75 14,832,598 +0.47(+1.93%)
Jul 10, 2020 23.44 24.29 23.23 24.28 15,730,659 +0.97(+4.14%)
Jul 09, 2020 24.65 24.72 23.23 23.31 17,852,426 -1.51(-6.09%)
Jul 08, 2020 25.08 25.14 24.56 24.83 11,160,797 -0.19(-0.76%)
Jul 07, 2020 25.48 25.51 24.95 25.02 11,999,466 -0.60(-2.33%)
Jul 06, 2020 25.84 25.92 25.32 25.61 9,213,453 +0.49(+1.94%)
Jul 02, 2020 25.50 25.73 24.97 25.13 22,302,378 +0.28(+1.12%)
Jul 01, 2020 25.19 25.81 24.82 24.85 12,011,950 -0.34(-1.34%)
Jun 30, 2020 24.98 25.48 24.63 25.19 14,385,899 +0.00(+0.00%)
Jun 29, 2020 24.60 25.24 24.37 25.19 10,053,686 +0.84(+3.43%)
Jun 26, 2020 24.89 25.00 24.14 24.35 16,551,145 -0.77(-3.05%)
Jun 25, 2020 24.89 25.18 24.42 25.12 14,389,934 -0.05(-0.20%)
Jun 24, 2020 25.73 25.86 24.90 25.17 14,951,674 -0.97(-3.70%)
Jun 23, 2020 26.63 26.73 26.11 26.13 12,504,772 -0.12(-0.46%)
Jun 22, 2020 26.48 26.52 25.73 26.25 13,130,561 -0.22(-0.83%)
Jun 19, 2020 27.62 27.70 26.21 26.47 28,006,198 -0.50(-1.85%)
Jun 18, 2020 26.78 27.43 26.59 26.97 11,127,867 -0.07(-0.26%)
Jun 17, 2020 27.66 27.92 27.01 27.04 11,167,565 -0.62(-2.23%)
Jun 16, 2020 28.98 29.05 27.36 27.66 17,537,134 +0.01(+0.04%)
Jun 15, 2020 26.49 27.97 26.45 27.65 15,373,628 -0.19(-0.68%)
Jun 12, 2020 28.59 28.83 26.95 27.83 21,684,604 +1.45(+5.51%)
Jun 11, 2020 26.50 27.68 26.17 26.38 19,189,508 -2.24(-7.83%)
Jun 10, 2020 29.67 29.71 28.29 28.62 15,714,438 -1.11(-3.72%)
Jun 09, 2020 29.27 30.08 28.58 29.73 17,019,808 -0.82(-2.67%)
Jun 08, 2020 31.08 31.52 30.46 30.54 15,299,782 +0.07(+0.23%)
Jun 05, 2020 30.86 31.01 29.68 30.47 29,551,338 +1.44(+4.97%)
Jun 04, 2020 28.73 29.30 28.39 29.03 16,399,816 +0.09(+0.31%)
Jun 03, 2020 28.29 29.00 28.12 28.94 16,901,700 +1.65(+6.06%)
Jun 02, 2020 27.20 27.49 26.82 27.29 10,999,788 +0.47(+1.74%)
Jun 01, 2020 25.87 27.10 25.79 26.82 10,518,205 +1.06(+4.10%)
May 29, 2020 26.23 26.45 25.57 25.76 22,323,674 -0.80(-3.00%)
May 28, 2020 27.73 27.81 26.48 26.56 11,704,835 -1.11(-3.99%)
May 27, 2020 28.40 28.70 26.79 27.67 15,092,390 +0.39(+1.42%)
May 26, 2020 27.70 27.76 27.13 27.28 18,950,220 +1.41(+5.47%)
May 22, 2020 25.87 26.11 25.10 25.86 14,381,901 +0.18(+0.70%)
May 21, 2020 25.18 25.90 25.10 25.68 14,383,406 +0.32(+1.26%)
May 20, 2020 25.20 25.77 25.11 25.37 14,114,305 +0.79(+3.20%)
May 19, 2020 24.64 25.58 24.18 24.58 18,555,712 -0.12(-0.48%)
May 18, 2020 23.89 25.09 23.89 24.70 23,389,854 +2.17(+9.63%)
May 15, 2020 21.87 22.58 21.73 22.53 14,285,367 +0.32(+1.43%)
May 14, 2020 20.57 22.24 20.40 22.21 15,694,856 +0.85(+3.96%)
May 13, 2020 22.34 22.35 21.04 21.36 16,903,986 -1.10(-4.88%)
May 12, 2020 22.89 23.17 22.45 22.46 12,222,563 -0.24(-1.05%)
May 11, 2020 23.15 23.28 22.49 22.70 16,823,408 -1.12(-4.72%)
May 08, 2020 22.97 23.89 22.95 23.82 16,637,030 +1.48(+6.64%)
May 07, 2020 22.08 22.88 21.93 22.34 17,058,048 +0.55(+2.51%)
May 06, 2020 22.95 23.54 21.73 21.79 34,583,712 +0.63(+2.96%)
May 05, 2020 21.15 21.87 21.03 21.16 17,873,484 +0.51(+2.46%)
May 04, 2020 20.36 20.79 20.03 20.66 16,257,996 -0.15(-0.72%)
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.