General Electric (NY: GE )

67.08 +3.01 (+4.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 114.96 115.12 112.56 112.56 6,065,475 -2.48(-2.16%)
Apr 27, 2018 113.76 115.84 113.52 115.04 6,103,452 +0.00(+0.00%)
Apr 26, 2018 112.88 115.96 112.48 115.04 8,106,611 +2.64(+2.35%)
Apr 25, 2018 117.76 117.84 111.28 112.40 13,903,456 -5.04(-4.29%)
Apr 24, 2018 117.28 118.16 116.32 117.44 9,281,902 +1.28(+1.10%)
Apr 23, 2018 118.00 118.24 115.12 116.16 9,163,672 -0.16(-0.14%)
Apr 20, 2018 119.52 120.40 114.72 116.32 23,585,756 +4.40(+3.93%)
Apr 19, 2018 109.36 112.48 109.04 111.92 10,963,320 +2.64(+2.42%)
Apr 18, 2018 111.04 111.36 108.96 109.28 5,371,820 -1.04(-0.94%)
Apr 17, 2018 107.04 110.96 106.88 110.32 9,012,378 +3.68(+3.45%)
Apr 16, 2018 108.00 108.64 105.84 106.64 7,282,818 -1.28(-1.19%)
Apr 13, 2018 107.28 109.44 106.88 107.92 8,896,062 +2.48(+2.35%)
Apr 12, 2018 104.24 105.96 103.76 105.44 7,952,800 +1.68(+1.62%)
Apr 11, 2018 103.28 104.64 102.80 103.76 6,277,100 -0.64(-0.61%)
Apr 10, 2018 104.08 105.12 103.60 104.40 7,203,669 +1.76(+1.71%)
Apr 09, 2018 104.80 105.28 102.56 102.64 8,540,184 -1.84(-1.76%)
Apr 06, 2018 106.56 107.76 103.44 104.48 7,933,234 -2.96(-2.76%)
Apr 05, 2018 106.32 108.48 105.32 107.44 6,683,641 +1.20(+1.13%)
Apr 04, 2018 102.56 106.40 102.32 106.24 7,144,646 +1.20(+1.14%)
Apr 03, 2018 104.96 105.12 102.40 105.04 7,472,059 +0.08(+0.08%)
Apr 02, 2018 107.60 108.32 103.68 104.96 9,010,518 -2.88(-2.67%)
Mar 29, 2018 107.84 107.84 107.84 0 -1.60(-1.46%)
Mar 28, 2018 108.16 111.60 104.68 109.44 17,387,464 +1.92(+1.79%)
Mar 27, 2018 103.36 109.76 102.56 107.52 19,367,214 +4.40(+4.27%)
Mar 26, 2018 105.84 105.92 101.84 103.12 13,175,500 -1.44(-1.38%)
Mar 23, 2018 107.20 107.60 104.16 104.56 10,505,286 -2.24(-2.10%)
Mar 22, 2018 110.00 110.32 106.56 106.80 8,898,596 -4.24(-3.82%)
Mar 21, 2018 109.28 111.68 108.64 111.04 8,141,948 +1.92(+1.76%)
Mar 20, 2018 112.80 112.88 108.96 109.12 11,113,191 -3.44(-3.06%)
Mar 19, 2018 114.08 114.24 112.00 112.56 8,271,895 -1.92(-1.68%)
Mar 16, 2018 114.72 115.36 113.40 114.48 14,311,121 -0.40(-0.35%)
Mar 15, 2018 114.48 116.40 114.13 114.88 5,927,644 +0.72(+0.63%)
Mar 14, 2018 115.68 116.72 113.88 114.16 7,131,323 -1.28(-1.11%)
Mar 13, 2018 117.52 117.92 114.72 115.44 14,838,712 -5.36(-4.44%)
Mar 12, 2018 120.16 122.60 119.68 120.80 8,775,788 +1.28(+1.07%)
Mar 09, 2018 116.96 119.60 116.08 119.52 8,019,522 +3.36(+2.89%)
Mar 08, 2018 116.00 117.12 115.28 116.16 6,155,011 +0.08(+0.07%)
Mar 07, 2018 113.44 116.08 10,372,301 -1.04(-0.89%)
Mar 06, 2018 116.80 117.36 116.08 117.12 7,248,751 +1.76(+1.53%)
Mar 05, 2018 113.44 117.20 112.96 115.36 10,927,926 +2.40(+2.12%)
Mar 02, 2018 111.92 113.92 111.76 112.96 9,328,697 +0.80(+0.71%)
Mar 01, 2018 113.28 114.08 111.60 112.16 11,479,389 -0.72(-0.64%)
Feb 28, 2018 116.80 116.92 112.72 112.88 11,070,751 -3.12(-2.69%)
Feb 27, 2018 117.36 121.44 116.00 116.00 11,620,474 -1.20(-1.02%)
Feb 26, 2018 115.12 117.40 111.60 117.20 18,141,364 +1.28(+1.10%)
Feb 23, 2018 116.24 117.32 115.88 115.92 6,614,073 -1.04(-0.89%)
Feb 22, 2018 116.96 9,809,602 +1.04(+0.90%)
Feb 21, 2018 117.68 117.84 115.60 115.92 12,259,540 -2.00(-1.70%)
Feb 20, 2018 119.36 119.68 116.96 117.92 7,703,423 -2.48(-2.06%)
Feb 16, 2018 120.40 120.40 120.40 0 +1.60(+1.35%)
Feb 15, 2018 119.44 120.24 118.96 118.80 6,857,696 -0.40(-0.34%)
Feb 14, 2018 117.52 120.24 117.12 119.20 10,735,016 +1.84(+1.57%)
Feb 13, 2018 117.92 118.32 116.24 117.36 9,210,772 -1.20(-1.01%)
Feb 12, 2018 120.48 121.12 118.24 118.56 9,440,546 -0.96(-0.80%)
Feb 09, 2018 117.52 120.24 113.84 119.52 16,131,976 +3.92(+3.39%)
Feb 08, 2018 121.52 121.64 115.60 115.60 16,768,468 -6.40(-5.25%)
Feb 07, 2018 122.48 123.04 122.00 122.00 9,499,029 -0.16(-0.13%)
Feb 06, 2018 118.56 122.72 117.68 122.16 15,847,913 +0.76(+0.63%)
Feb 05, 2018 123.84 124.96 120.08 121.40 15,278,411 -3.72(-2.97%)
Feb 02, 2018 127.12 127.44 124.80 125.12 10,286,851 -3.04(-2.37%)
Feb 01, 2018 128.48 128.84 127.44 128.16 6,597,281 -1.20(-0.93%)
Jan 31, 2018 128.48 130.20 127.92 129.36 9,591,445 +1.76(+1.38%)
Jan 30, 2018 128.80 130.16 127.60 127.60 8,527,337 -2.64(-2.03%)
Jan 29, 2018 128.16 131.44 127.76 130.24 9,263,364 +1.20(+0.93%)
Jan 26, 2018 129.04 129.28 127.44 129.04 11,361,076 -0.40(-0.31%)
Jan 25, 2018 132.00 132.96 130.40 129.44 11,877,428 -2.08(-1.58%)
Jan 24, 2018 136.00 138.88 130.00 131.52 20,898,532 -3.60(-2.66%)
Jan 23, 2018 130.40 136.24 130.16 135.12 15,098,927 +5.76(+4.45%)
Jan 22, 2018 127.20 130.64 126.40 129.36 16,770,004 -0.72(-0.55%)
Jan 19, 2018 133.20 133.84 128.16 130.08 26,868,396 -4.08(-3.04%)
Jan 18, 2018 139.84 134.08 134.16 21,523,064 -4.64(-3.34%)
Jan 17, 2018 141.20 141.60 138.08 138.80 23,424,556 -6.88(-4.72%)
Jan 16, 2018 146.56 148.08 143.68 145.68 25,699,716 -4.40(-2.93%)
Jan 12, 2018 150.08 150.08 150.08 0 -2.08(-1.37%)
Jan 11, 2018 153.84 154.96 152.00 152.16 12,463,501 +0.73(+0.48%)
Jan 10, 2018 152.48 151.43 10,285,793 +2.95(+1.99%)
Jan 09, 2018 146.64 149.28 144.88 148.48 8,297,526 +2.24(+1.53%)
Jan 08, 2018 149.36 149.60 144.80 146.24 10,255,132 -2.08(-1.40%)
Jan 05, 2018 150.88 150.96 148.00 148.32 9,984,956 +0.08(+0.05%)
Jan 04, 2018 147.04 148.96 146.40 148.24 10,314,644 +3.04(+2.09%)
Jan 03, 2018 146.40 146.72 144.24 145.20 10,179,775 +1.36(+0.95%)
Jan 02, 2018 140.64 143.92 140.24 143.84 9,690,990 +4.24(+3.04%)
Dec 29, 2017 139.60 139.60 139.60 0 +0.72(+0.52%)
Dec 28, 2017 138.80 139.20 138.00 138.88 7,613,505 -0.16(-0.12%)
Dec 27, 2017 139.68 141.04 138.56 139.04 7,513,887 -0.40(-0.29%)
Dec 26, 2017 139.60 141.28 139.20 139.44 6,915,412 -0.56(-0.40%)
Dec 22, 2017 140.08 140.48 139.20 140.00 5,796,294 +0.24(+0.17%)
Dec 21, 2017 139.68 141.52 139.50 139.76 8,482,868 +0.16(+0.11%)
Dec 20, 2017 141.04 141.20 138.88 139.60 9,418,453 -1.12(-0.80%)
Dec 19, 2017 142.16 142.40 140.40 140.72 8,183,107 -1.36(-0.96%)
Dec 18, 2017 142.96 144.40 142.00 142.08 6,735,479 -0.48(-0.34%)
Dec 15, 2017 142.24 142.64 141.28 142.56 11,047,733 +1.44(+1.02%)
Dec 14, 2017 142.16 142.56 141.12 141.12 6,062,925 -0.96(-0.68%)
Dec 13, 2017 143.36 143.92 142.08 142.08 5,261,644 -1.20(-0.84%)
Dec 12, 2017 143.28 144.32 141.20 143.28 8,352,218 +2.08(+1.47%)
Dec 11, 2017 140.84 142.32 140.24 141.20 7,270,826 -0.48(-0.34%)
Dec 08, 2017 141.68 142.56 141.28 141.68 6,805,433 +0.00(+0.00%)
Dec 07, 2017 142.48 144.48 141.12 141.68 6,947,068 +0.40(+0.28%)
Dec 06, 2017 140.88 142.64 140.80 141.28 5,481,039 -0.80(-0.56%)
Dec 05, 2017 142.24 144.08 141.44 142.08 8,223,281 -1.52(-1.06%)
Dec 04, 2017 144.00 144.46 143.68 143.60 8,540,818 +0.56(+0.39%)
Dec 01, 2017 146.24 146.24 142.88 143.04 10,253,452 -3.28(-2.24%)
Nov 30, 2017 148.48 148.72 145.44 146.32 8,500,535 -1.52(-1.03%)
Nov 29, 2017 147.60 148.32 146.52 147.84 6,890,567 +0.56(+0.38%)
Nov 28, 2017 145.36 147.52 144.48 147.28 7,007,215 +2.32(+1.60%)
Nov 27, 2017 146.72 148.00 144.72 144.96 9,854,394 -0.56(-0.38%)
Nov 24, 2017 147.04 147.04 145.20 145.52 3,112,212 +0.32(+0.22%)
Nov 22, 2017 145.24 146.00 142.72 145.20 6,855,851 +2.56(+1.79%)
Nov 21, 2017 143.60 144.56 141.60 142.64 9,737,272 -1.20(-0.83%)
Nov 20, 2017 143.63 145.04 142.64 143.84 7,988,538 -1.84(-1.26%)
Nov 17, 2017 146.72 147.76 145.68 145.68 7,557,145 -0.32(-0.22%)
Nov 16, 2017 147.84 147.84 144.40 146.00 11,170,972 -0.08(-0.05%)
Nov 15, 2017 140.08 147.04 140.00 146.08 18,042,788 +2.88(+2.01%)
Nov 14, 2017 150.32 151.04 139.68 143.20 39,054,564 -8.96(-5.89%)
Nov 13, 2017 162.08 166.00 150.00 152.16 32,677,606 -11.76(-7.17%)
Nov 10, 2017 159.84 165.44 159.20 163.92 12,591,617 +4.00(+2.50%)
Nov 09, 2017 160.32 160.57 158.80 159.92 6,355,111 -1.04(-0.65%)
Nov 08, 2017 161.68 162.56 160.56 160.96 4,959,165 -0.72(-0.45%)
Nov 07, 2017 161.36 162.00 160.96 161.68 5,203,437 +0.64(+0.40%)
Nov 06, 2017 164.16 164.24 160.64 161.04 7,582,697 -0.08(-0.05%)
Nov 03, 2017 159.36 162.64 158.88 161.12 8,482,619 +1.60(+1.00%)
Nov 02, 2017 160.40 160.60 157.04 159.52 10,191,287 -0.64(-0.40%)
Nov 01, 2017 160.56 164.12 159.68 160.16 11,463,866 -1.12(-0.69%)
Oct 31, 2017 162.08 163.20 160.40 161.28 12,249,795 -2.00(-1.22%)
Oct 30, 2017 164.96 165.76 162.08 163.28 12,297,612 -3.04(-1.83%)
Oct 27, 2017 170.08 170.40 165.12 166.32 12,316,830 -4.24(-2.49%)
Oct 26, 2017 172.56 173.04 169.60 170.56 10,783,784 -1.44(-0.84%)
Oct 25, 2017 174.72 175.12 170.40 172.00 13,812,483 -3.12(-1.78%)
Oct 24, 2017 176.96 178.48 174.00 175.12 16,701,266 -3.44(-1.93%)
Oct 23, 2017 187.52 187.52 177.44 178.56 23,414,572 -12.08(-6.34%)
Oct 20, 2017 177.12 190.72 176.80 190.64 24,050,546 +2.00(+1.06%)
Oct 19, 2017 185.12 190.24 184.40 188.64 9,444,585 +3.68(+1.99%)
Oct 18, 2017 185.60 186.24 184.56 184.96 4,370,400 -0.56(-0.30%)
Oct 17, 2017 185.76 186.00 184.00 185.52 7,328,800 -1.36(-0.73%)
Oct 16, 2017 183.92 187.84 183.44 186.88 6,219,658 +3.04(+1.65%)
Oct 13, 2017 185.20 185.84 183.68 183.84 5,048,975 -0.56(-0.30%)
Oct 12, 2017 184.40 184.72 182.64 184.40 7,493,261 -0.16(-0.09%)
Oct 11, 2017 185.04 186.16 183.20 184.56 10,146,039 -2.32(-1.24%)
Oct 10, 2017 189.60 190.84 186.56 186.88 10,070,466 -0.56(-0.30%)
Oct 09, 2017 192.80 193.20 186.00 187.44 17,534,504 -7.68(-3.94%)
Oct 06, 2017 195.28 196.32 193.04 195.12 5,091,229 -1.20(-0.61%)
Oct 05, 2017 195.12 196.56 193.20 196.32 4,344,858 +0.48(+0.25%)
Oct 04, 2017 199.04 199.12 195.44 195.84 4,018,174 -2.56(-1.29%)
Oct 03, 2017 196.88 198.64 194.64 198.40 4,238,235 +1.84(+0.94%)
Oct 02, 2017 193.76 196.88 192.80 196.56 5,312,296 +3.12(+1.61%)
Sep 29, 2017 193.76 194.32 192.08 193.44 4,209,214 -0.48(-0.25%)
Sep 28, 2017 195.12 195.60 193.28 193.92 4,518,965 -1.04(-0.53%)
Sep 27, 2017 194.24 194.96 7,060,981 -4.48(-2.25%)
Sep 26, 2017 201.20 201.68 199.36 199.44 5,094,050 -1.44(-0.72%)
Sep 25, 2017 199.36 201.44 198.81 200.88 5,310,578 +1.92(+0.97%)
Sep 22, 2017 198.72 200.32 198.16 198.96 4,964,693 +0.96(+0.48%)
Sep 21, 2017 194.64 198.72 193.36 198.00 6,514,442 +3.44(+1.77%)
Sep 20, 2017 193.60 195.28 193.52 194.56 4,971,229 +0.96(+0.50%)
Sep 19, 2017 195.68 195.76 192.12 193.60 5,667,470 -2.08(-1.06%)
Sep 18, 2017 191.68 196.40 191.44 195.68 6,562,735 +4.24(+2.21%)
Sep 15, 2017 192.80 193.36 190.00 191.44 8,319,984 -2.64(-1.36%)
Sep 14, 2017 192.80 194.16 191.52 194.08 5,259,128 +1.20(+0.62%)
Sep 13, 2017 191.44 193.44 191.36 192.88 4,827,376 +1.60(+0.84%)
Sep 12, 2017 190.56 191.28 189.68 191.28 6,207,165 +1.52(+0.80%)
Sep 11, 2017 190.40 191.12 188.96 189.76 5,413,057 -0.80(-0.42%)
Sep 08, 2017 191.60 192.00 188.64 190.56 5,575,557 -1.60(-0.83%)
Sep 07, 2017 196.08 196.40 190.64 192.16 10,013,504 -7.20(-3.61%)
Sep 06, 2017 199.12 200.16 198.56 199.36 6,877,903 +1.28(+0.65%)
Sep 05, 2017 200.48 200.48 196.57 198.08 5,856,436 -3.04(-1.51%)
Sep 01, 2017 196.80 202.40 195.92 201.12 7,356,013 +4.72(+2.40%)
Aug 31, 2017 195.28 197.60 194.24 196.40 6,909,145 +2.16(+1.11%)
Aug 30, 2017 195.92 195.92 193.20 194.24 4,234,037 -1.28(-0.65%)
Aug 29, 2017 194.64 195.68 194.24 195.52 2,988,745 -0.24(-0.12%)
Aug 28, 2017 196.24 197.33 194.80 195.76 2,992,039 -0.16(-0.08%)
Aug 25, 2017 195.12 196.80 194.80 195.92 2,858,474 +1.52(+0.78%)
Aug 24, 2017 195.44 196.32 194.44 194.40 3,193,437 -0.72(-0.37%)
Aug 23, 2017 196.16 196.48 194.68 195.12 4,316,309 -1.68(-0.85%)
Aug 22, 2017 196.56 197.92 195.86 196.80 3,746,063 +0.88(+0.45%)
Aug 21, 2017 195.92 196.76 194.56 195.92 5,756,877 -0.48(-0.24%)
Aug 18, 2017 197.04 197.92 195.52 196.40 4,284,134 -1.60(-0.81%)
Aug 17, 2017 200.56 200.80 197.76 198.00 3,902,355 -2.80(-1.39%)
Aug 16, 2017 200.96 202.00 200.41 200.80 3,434,004 -0.32(-0.16%)
Aug 15, 2017 201.68 202.48 200.80 201.12 3,416,625 -1.76(-0.87%)
Aug 14, 2017 202.24 204.40 202.00 202.88 3,036,410 +1.28(+0.63%)
Aug 11, 2017 203.20 203.60 201.52 201.60 2,402,159 -0.80(-0.40%)
Aug 10, 2017 205.68 205.68 202.16 202.40 3,709,445 -3.28(-1.59%)
Aug 09, 2017 204.40 205.76 203.68 205.68 3,708,464 +1.20(+0.59%)
Aug 08, 2017 205.04 207.12 204.12 204.48 3,379,045 -0.56(-0.27%)
Aug 07, 2017 205.92 206.32 204.40 205.04 2,358,796 -1.20(-0.58%)
Aug 04, 2017 206.00 206.80 204.96 206.24 2,914,120 +0.16(+0.08%)
Aug 03, 2017 204.72 206.24 202.96 206.08 3,864,401 +1.92(+0.94%)
Aug 02, 2017 203.52 204.56 203.12 204.16 3,423,212 +0.64(+0.31%)
Aug 01, 2017 205.04 205.20 202.64 203.52 5,237,914 -1.36(-0.66%)
Jul 31, 2017 204.32 205.52 203.92 204.88 3,826,445 +0.64(+0.31%)
Jul 28, 2017 206.88 207.04 203.20 204.24 3,535,847 -2.08(-1.01%)
Jul 27, 2017 204.72 206.40 204.16 206.32 4,985,128 +1.60(+0.78%)
Jul 26, 2017 204.72 205.52 202.96 204.72 5,091,630 +1.20(+0.59%)
Jul 25, 2017 204.56 205.84 202.88 203.52 5,772,114 +0.08(+0.04%)
Jul 24, 2017 206.24 206.80 202.80 203.44 7,108,814 -3.84(-1.85%)
Jul 21, 2017 203.04 208.04 202.08 207.28 11,331,236 -6.24(-2.92%)
Jul 20, 2017 216.16 216.40 212.80 213.52 6,893,488 -2.00(-0.93%)
Jul 19, 2017 214.80 216.24 214.72 215.52 3,098,945 +0.40(+0.19%)
Jul 18, 2017 214.08 215.36 213.88 215.12 3,267,997 +0.56(+0.26%)
Jul 17, 2017 214.08 215.04 213.76 214.56 3,461,728 +0.32(+0.15%)
Jul 14, 2017 213.92 215.20 213.84 214.24 2,632,285 -0.08(-0.04%)
Jul 13, 2017 212.64 214.64 212.00 214.32 3,470,929 +1.68(+0.79%)
Jul 12, 2017 212.32 214.44 210.96 212.64 6,373,134 +1.60(+0.76%)
Jul 11, 2017 208.24 211.60 207.28 211.04 5,156,027 +2.72(+1.31%)
Jul 10, 2017 209.04 209.52 206.80 208.32 5,844,318 -0.88(-0.42%)
Jul 07, 2017 210.00 210.40 207.84 209.20 5,067,890 -1.28(-0.61%)
Jul 06, 2017 214.88 216.36 208.80 210.48 9,579,982 -8.32(-3.80%)
Jul 05, 2017 220.32 220.48 217.84 218.80 2,658,765 -0.80(-0.36%)
Jul 03, 2017 217.28 220.72 216.48 219.60 2,583,124 +3.52(+1.63%)
Jun 30, 2017 216.72 217.52 215.28 216.08 3,281,122 -0.08(-0.04%)
Jun 29, 2017 217.28 219.28 214.32 216.16 4,591,023 -0.48(-0.22%)
Jun 28, 2017 218.08 219.20 216.40 216.64 3,875,827 -1.04(-0.48%)
Jun 27, 2017 220.16 220.68 217.60 217.68 5,165,975 -3.20(-1.45%)
Jun 26, 2017 220.72 221.44 220.00 220.88 3,562,504 +0.32(+0.15%)
Jun 23, 2017 222.32 222.32 220.00 220.56 3,967,061 +0.16(+0.07%)
Jun 22, 2017 222.16 222.64 220.32 220.40 4,547,811 -1.84(-0.83%)
Jun 21, 2017 225.44 225.52 221.16 222.24 4,219,658 -2.80(-1.24%)
Jun 20, 2017 229.68 229.76 224.64 225.04 5,942,544 -5.36(-2.33%)
Jun 19, 2017 231.68 232.00 229.92 230.40 3,813,024 -1.60(-0.69%)
Jun 16, 2017 231.84 232.08 228.96 232.00 10,195,703 +0.48(+0.21%)
Jun 15, 2017 227.84 231.60 227.44 231.52 5,983,324 +2.00(+0.87%)
Jun 14, 2017 227.84 230.40 226.96 229.52 5,139,769 +1.92(+0.84%)
Jun 13, 2017 232.96 233.28 226.72 227.60 7,352,636 -3.92(-1.69%)
Jun 12, 2017 223.52 235.76 229.84 231.52 17,384,698 +8.00(+3.58%)
Jun 09, 2017 221.04 223.76 220.72 223.52 3,170,354 +2.80(+1.27%)
Jun 08, 2017 222.56 220.24 220.72 5,114,964 -0.72(-0.33%)
Jun 07, 2017 223.60 223.68 219.20 221.44 5,442,329 -2.00(-0.90%)
Jun 06, 2017 223.84 224.32 222.48 223.44 4,215,144 -0.40(-0.18%)
Jun 05, 2017 223.20 224.56 222.48 223.84 5,438,594 +0.80(+0.36%)
Jun 02, 2017 222.96 223.52 220.96 223.04 4,625,953 +1.28(+0.58%)
Jun 01, 2017 220.08 223.01 220.00 221.76 4,048,157 +2.72(+1.24%)
May 31, 2017 218.64 219.48 217.52 219.04 4,451,282 +0.16(+0.07%)
May 30, 2017 218.48 219.60 217.28 218.88 4,554,392 -0.72(-0.33%)
May 26, 2017 219.68 220.40 218.32 219.60 3,828,005 -0.32(-0.15%)
May 25, 2017 222.32 223.20 219.36 219.92 4,906,523 -2.72(-1.22%)
May 24, 2017 226.56 228.00 220.96 222.64 6,733,112 -3.60(-1.59%)
May 23, 2017 225.68 226.24 224.88 226.24 2,984,365 +0.80(+0.35%)
May 22, 2017 225.84 226.40 224.48 225.44 3,475,455 +1.04(+0.46%)
May 19, 2017 220.40 225.32 220.00 224.40 6,061,084 +4.56(+2.07%)
May 18, 2017 218.08 221.20 216.80 219.84 6,055,810 +0.56(+0.26%)
May 17, 2017 224.32 222.88 219.28 219.28 6,557,443 -5.04(-2.25%)
May 16, 2017 226.00 226.24 224.00 224.32 3,687,207 -1.12(-0.50%)
May 15, 2017 224.56 225.92 223.76 225.44 4,970,573 -0.72(-0.32%)
May 12, 2017 226.88 227.60 222.80 226.16 8,554,148 -4.80(-2.08%)
May 11, 2017 229.44 231.12 228.01 230.96 3,501,896 +1.36(+0.59%)
May 10, 2017 231.36 231.44 228.80 229.60 3,255,900 -1.84(-0.80%)
May 09, 2017 232.64 232.72 230.88 231.44 2,979,674 -1.12(-0.48%)
May 08, 2017 233.28 233.96 232.00 232.56 2,703,306 -1.20(-0.51%)
May 05, 2017 233.04 233.92 232.88 233.76 2,115,882 +0.16(+0.07%)
May 04, 2017 234.16 234.48 232.40 233.60 2,451,565 -0.24(-0.10%)
May 03, 2017 231.36 234.32 230.80 233.84 3,361,656 +1.92(+0.83%)
May 02, 2017 232.08 232.40 231.28 231.92 4,219,929 +0.40(+0.17%)
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.