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 (%)
Jun 30, 2023 209.51 210.48 207.51 209.34 958,994 +0.82(+0.39%)
Jun 29, 2023 205.22 208.71 204.96 208.52 861,912 +3.22(+1.57%)
Jun 28, 2023 206.55 206.70 203.60 205.30 940,028 -1.03(-0.50%)
Jun 27, 2023 206.52 206.88 205.39 206.33 911,689 -0.03(-0.01%)
Jun 26, 2023 205.80 206.71 203.85 206.36 747,358 -0.29(-0.14%)
Jun 23, 2023 208.17 208.86 206.45 206.65 1,144,477 -2.00(-0.96%)
Jun 22, 2023 211.44 211.65 207.91 208.66 856,907 -3.00(-1.42%)
Jun 21, 2023 209.26 211.78 208.39 211.65 717,979 +1.98(+0.95%)
Jun 20, 2023 211.14 211.78 208.99 209.67 966,986 -1.80(-0.85%)
Jun 16, 2023 209.81 211.92 209.59 211.47 1,605,064 +2.32(+1.11%)
Jun 15, 2023 206.43 209.63 206.43 209.15 904,485 +2.74(+1.33%)
Jun 14, 2023 207.45 208.16 205.76 206.41 1,066,693 -1.62(-0.78%)
Jun 13, 2023 207.25 208.87 205.94 208.03 1,023,122 +0.72(+0.35%)
Jun 12, 2023 206.58 207.62 205.81 207.31 740,931 +0.78(+0.38%)
Jun 09, 2023 208.36 208.36 206.07 206.53 737,077 -1.24(-0.59%)
Jun 08, 2023 208.66 209.04 207.05 207.77 946,875 -0.62(-0.30%)
Jun 07, 2023 205.79 208.69 205.04 208.39 1,021,642 +3.28(+1.60%)
Jun 06, 2023 203.69 205.62 203.09 205.11 926,015 +1.52(+0.75%)
Jun 05, 2023 204.32 205.40 203.27 203.60 1,425,811 +0.16(+0.08%)
Jun 02, 2023 201.48 203.98 200.76 203.44 1,687,323 +3.66(+1.83%)
Jun 01, 2023 199.82 201.01 198.45 199.78 1,168,733 +1.12(+0.56%)
May 31, 2023 199.45 200.29 197.43 198.66 1,669,649 -1.03(-0.52%)
May 30, 2023 198.57 200.29 196.88 199.69 1,417,701 -0.01(-0.01%)
May 26, 2023 199.18 201.63 198.99 199.71 1,178,359 +0.88(+0.44%)
May 25, 2023 200.00 200.75 197.40 198.83 1,544,062 -2.12(-1.06%)
May 24, 2023 201.21 202.83 200.28 200.95 1,642,950 -0.41(-0.20%)
May 23, 2023 206.31 206.31 200.89 201.36 1,848,022 -5.42(-2.62%)
May 22, 2023 204.80 208.15 203.13 206.78 1,273,680 +1.82(+0.89%)
May 19, 2023 206.02 206.23 203.45 204.96 1,064,088 -0.27(-0.13%)
May 18, 2023 205.22 205.98 203.23 205.23 795,660 -0.38(-0.18%)
May 17, 2023 203.21 205.78 202.97 205.61 1,098,183 +3.63(+1.80%)
May 16, 2023 204.43 204.68 201.95 201.98 968,646 -2.55(-1.25%)
May 15, 2023 204.53 205.80 203.71 204.53 809,026 +0.24(+0.12%)
May 12, 2023 203.21 204.64 202.49 204.29 1,169,396 +1.86(+0.92%)
May 11, 2023 204.42 204.91 200.98 202.43 1,532,495 -3.39(-1.65%)
May 10, 2023 206.27 206.81 203.29 205.81 1,298,142 +0.32(+0.16%)
May 09, 2023 205.43 206.07 203.79 205.49 1,076,224 +0.48(+0.23%)
May 08, 2023 207.16 207.28 204.33 205.02 739,309 -1.18(-0.57%)
May 05, 2023 203.58 206.77 203.36 206.19 1,079,553 +2.99(+1.47%)
May 04, 2023 203.86 204.17 199.85 203.21 1,440,926 -1.13(-0.55%)
May 03, 2023 207.49 208.00 204.04 204.34 1,264,025 -2.92(-1.41%)
May 02, 2023 211.67 211.67 206.16 207.25 2,681,646 -4.98(-2.35%)
May 01, 2023 212.16 214.47 212.11 212.24 1,896,481 -0.20(-0.10%)
Apr 28, 2023 209.40 212.69 209.11 212.44 2,271,958 +2.58(+1.23%)
Apr 27, 2023 209.36 211.11 208.25 209.86 1,689,421 +0.84(+0.40%)
Apr 26, 2023 210.66 210.87 204.43 209.03 2,878,599 -7.70(-3.55%)
Apr 25, 2023 217.83 218.03 215.91 216.72 1,021,631 -1.71(-0.78%)
Apr 24, 2023 218.97 219.62 217.66 218.44 813,537 -0.51(-0.23%)
Apr 21, 2023 222.17 222.17 218.58 218.94 938,704 -2.43(-1.10%)
Apr 20, 2023 222.55 222.55 220.38 221.37 669,838 -1.25(-0.56%)
Apr 19, 2023 223.88 224.40 222.38 222.62 572,502 -1.13(-0.50%)
Apr 18, 2023 223.59 225.76 222.91 223.75 999,032 +0.49(+0.22%)
Apr 17, 2023 220.97 223.28 220.69 223.26 1,676,378 +1.72(+0.78%)
Apr 14, 2023 221.54 222.33 220.12 221.54 1,161,836 -1.05(-0.47%)
Apr 13, 2023 221.62 223.27 219.89 222.59 926,939 +0.83(+0.37%)
Apr 12, 2023 220.97 223.53 220.97 221.76 976,676 +0.94(+0.42%)
Apr 11, 2023 222.16 222.65 220.58 220.82 1,184,517 -0.75(-0.34%)
Apr 10, 2023 219.50 222.90 219.27 221.58 941,887 +1.30(+0.59%)
Apr 06, 2023 221.88 223.54 219.13 220.28 1,562,451 -1.23(-0.55%)
Apr 05, 2023 221.58 223.22 220.63 221.51 1,376,832 -0.33(-0.15%)
Apr 04, 2023 224.34 224.94 220.97 221.84 1,486,023 -2.94(-1.31%)
Apr 03, 2023 221.25 225.73 220.77 224.78 1,062,629 +4.01(+1.82%)
Mar 31, 2023 220.13 220.85 219.25 220.77 1,368,255 +1.66(+0.76%)
Mar 30, 2023 219.87 220.28 218.10 219.10 967,308 -0.30(-0.14%)
Mar 29, 2023 218.73 219.40 218.04 219.40 747,205 +1.26(+0.58%)
Mar 28, 2023 217.68 219.08 217.49 218.14 685,225 +0.45(+0.21%)
Mar 27, 2023 217.67 218.32 216.38 217.69 894,269 +1.48(+0.68%)
Mar 24, 2023 212.92 216.45 212.50 216.21 1,416,936 +3.28(+1.54%)
Mar 23, 2023 212.78 214.54 211.95 212.93 1,522,446 +0.85(+0.40%)
Mar 22, 2023 215.36 215.95 212.08 212.08 1,079,229 -3.04(-1.41%)
Mar 21, 2023 214.77 215.72 214.25 215.12 922,971 +2.38(+1.12%)
Mar 20, 2023 212.00 213.99 211.86 212.74 1,016,206 +1.70(+0.81%)
Mar 17, 2023 212.00 212.81 209.53 211.03 2,495,258 -1.84(-0.86%)
Mar 16, 2023 208.74 220.36 208.43 212.87 2,723,123 +3.19(+1.52%)
Mar 15, 2023 209.97 210.71 205.83 209.68 1,467,643 -2.98(-1.40%)
Mar 14, 2023 214.05 214.58 210.82 212.66 1,106,805 +1.01(+0.48%)
Mar 13, 2023 210.89 213.32 209.85 211.65 1,815,749 -2.07(-0.97%)
Mar 10, 2023 215.02 216.80 213.45 213.72 1,596,531 -1.88(-0.87%)
Mar 09, 2023 220.77 221.69 215.16 215.60 1,708,901 -4.05(-1.85%)
Mar 08, 2023 222.33 223.01 217.29 219.65 1,490,542 -2.84(-1.27%)
Mar 07, 2023 225.19 226.15 222.48 222.49 1,067,359 -2.53(-1.12%)
Mar 06, 2023 223.47 225.79 223.02 225.01 1,174,796 +1.51(+0.68%)
Mar 03, 2023 223.47 223.82 222.06 223.50 1,630,010 +0.76(+0.34%)
Mar 02, 2023 219.79 223.23 219.79 222.74 1,132,539 +2.48(+1.12%)
Mar 01, 2023 219.79 221.05 219.16 220.26 929,399 -0.21(-0.10%)
Feb 28, 2023 223.06 223.54 220.37 220.48 1,084,703 -2.62(-1.17%)
Feb 27, 2023 224.66 225.38 222.06 223.10 1,016,926 -1.29(-0.57%)
Feb 24, 2023 223.02 224.44 222.32 224.38 689,807 +0.56(+0.25%)
Feb 23, 2023 226.22 227.17 222.77 223.82 814,808 -2.20(-0.98%)
Feb 22, 2023 225.77 227.12 224.78 226.03 727,854 +0.12(+0.06%)
Feb 21, 2023 228.90 230.00 225.00 225.90 1,099,812 -1.68(-0.74%)
Feb 17, 2023 224.26 228.36 223.71 227.59 1,554,992 +3.83(+1.71%)
Feb 16, 2023 223.11 225.55 222.68 223.75 910,787 -1.13(-0.50%)
Feb 15, 2023 223.55 224.90 223.18 224.89 652,393 +0.39(+0.17%)
Feb 14, 2023 225.27 225.57 223.47 224.50 755,257 -0.78(-0.35%)
Feb 13, 2023 227.33 227.97 224.14 225.28 811,143 -0.33(-0.15%)
Feb 10, 2023 222.22 225.66 221.61 225.61 880,401 +4.41(+1.99%)
Feb 09, 2023 222.88 223.05 220.15 221.20 1,132,327 -0.44(-0.20%)
Feb 08, 2023 222.83 224.06 221.37 221.65 1,177,154 -2.75(-1.22%)
Feb 07, 2023 224.21 224.51 221.01 224.39 1,226,146 -0.38(-0.17%)
Feb 06, 2023 224.67 227.96 223.66 224.77 1,136,151 +0.78(+0.35%)
Feb 03, 2023 226.11 227.21 223.42 223.99 1,705,778 +0.13(+0.06%)
Feb 02, 2023 220.86 224.97 220.14 223.86 1,593,149 +0.93(+0.42%)
Feb 01, 2023 223.66 225.24 221.10 222.93 1,176,072 -2.53(-1.12%)
Jan 31, 2023 221.49 225.59 220.41 225.46 1,347,002 +4.83(+2.19%)
Jan 30, 2023 221.19 222.59 218.99 220.63 1,176,078 +0.56(+0.25%)
Jan 27, 2023 219.94 221.66 218.65 220.07 1,369,135 -0.60(-0.27%)
Jan 26, 2023 219.59 222.44 216.12 220.67 1,477,804 +1.19(+0.54%)
Jan 25, 2023 217.53 221.66 213.14 219.48 2,819,174 -8.29(-3.64%)
Jan 24, 2023 224.43 228.03 222.97 227.77 1,491,185 +2.90(+1.29%)
Jan 23, 2023 225.20 226.54 224.01 224.87 1,307,016 -0.33(-0.15%)
Jan 20, 2023 224.54 225.20 220.81 225.20 1,551,681 +1.20(+0.54%)
Jan 19, 2023 228.13 229.25 223.93 224.00 1,240,858 -4.05(-1.78%)
Jan 18, 2023 232.09 232.86 227.82 228.05 1,763,516 -3.98(-1.72%)
Jan 17, 2023 231.75 233.65 230.84 232.03 1,391,512 +0.82(+0.35%)
Jan 13, 2023 234.77 236.07 229.87 231.22 1,516,889 -7.13(-2.99%)
Jan 12, 2023 239.44 240.81 237.85 238.35 712,381 -0.95(-0.40%)
Jan 11, 2023 239.24 239.60 235.51 239.30 889,867 +1.11(+0.46%)
Jan 10, 2023 236.94 239.52 236.44 238.19 1,324,172 +2.24(+0.95%)
Jan 09, 2023 239.16 240.19 235.31 235.95 1,631,151 -2.93(-1.22%)
Jan 06, 2023 237.98 242.43 235.75 238.88 1,117,016 +3.49(+1.48%)
Jan 05, 2023 235.31 237.16 234.58 235.38 981,771 -0.58(-0.24%)
Jan 04, 2023 238.14 239.37 233.78 235.96 1,118,934 -3.25(-1.36%)
Jan 03, 2023 238.49 239.99 237.02 239.21 808,421 +0.47(+0.20%)
Dec 30, 2022 239.27 240.25 235.45 238.74 753,826 -1.08(-0.45%)
Dec 29, 2022 238.18 240.85 237.46 239.82 476,024 +2.17(+0.91%)
Dec 28, 2022 239.83 240.56 237.60 237.64 399,769 -1.70(-0.71%)
Dec 27, 2022 239.83 240.36 238.48 239.35 614,005 +0.81(+0.34%)
Dec 23, 2022 237.28 239.20 236.78 238.54 604,426 +1.26(+0.53%)
Dec 22, 2022 239.12 240.56 233.38 237.28 636,634 -3.25(-1.35%)
Dec 21, 2022 238.77 241.02 237.60 240.53 728,646 +3.22(+1.36%)
Dec 20, 2022 235.13 239.92 234.79 237.31 881,831 +2.23(+0.95%)
Dec 19, 2022 236.71 240.44 234.44 235.07 1,179,457 -1.77(-0.75%)
Dec 16, 2022 235.15 237.94 233.52 236.84 2,206,488 +0.96(+0.41%)
Dec 15, 2022 238.52 239.46 232.78 235.88 950,707 -3.73(-1.56%)
Dec 14, 2022 239.60 242.32 238.39 239.62 799,111 +0.28(+0.12%)
Dec 13, 2022 243.45 244.35 238.15 239.34 1,032,427 -0.86(-0.36%)
Dec 12, 2022 238.50 240.23 237.07 240.19 795,344 +2.48(+1.04%)
Dec 09, 2022 237.93 239.97 237.19 237.71 777,611 -0.62(-0.26%)
Dec 08, 2022 239.03 239.69 237.24 238.33 799,119 +1.41(+0.60%)
Dec 07, 2022 238.62 239.63 235.88 236.91 933,892 -1.99(-0.83%)
Dec 06, 2022 241.78 241.97 237.20 238.90 880,840 -2.53(-1.05%)
Dec 05, 2022 243.08 244.51 241.08 241.44 1,004,861 -4.65(-1.89%)
Dec 02, 2022 241.18 247.16 241.12 246.08 1,100,697 +3.34(+1.38%)
Dec 01, 2022 243.63 243.99 240.91 242.74 866,585 -0.12(-0.05%)
Nov 30, 2022 240.74 243.02 238.09 242.86 1,982,081 +1.13(+0.47%)
Nov 29, 2022 241.25 242.24 240.48 241.73 621,804 +0.70(+0.29%)
Nov 28, 2022 242.76 243.97 240.41 241.03 682,109 -3.16(-1.29%)
Nov 25, 2022 243.91 244.39 242.92 244.19 382,842 +1.42(+0.59%)
Nov 23, 2022 241.70 243.66 241.61 242.76 978,186 +0.74(+0.31%)
Nov 22, 2022 243.03 243.64 241.53 242.02 758,687 +0.91(+0.38%)
Nov 21, 2022 238.10 242.57 238.10 241.12 845,392 +2.27(+0.95%)
Nov 18, 2022 238.52 240.90 238.03 238.85 1,060,239 +1.63(+0.69%)
Nov 17, 2022 233.82 237.47 233.36 237.21 695,640 +1.59(+0.67%)
Nov 16, 2022 236.84 237.90 234.99 235.62 736,861 -1.22(-0.52%)
Nov 15, 2022 235.13 237.96 233.16 236.84 1,271,183 +3.19(+1.37%)
Nov 14, 2022 234.64 237.64 233.62 233.65 1,518,513 -0.30(-0.13%)
Nov 11, 2022 242.18 242.25 233.58 233.95 1,450,140 -9.96(-4.08%)
Nov 10, 2022 244.39 244.79 240.19 243.91 1,195,710 +3.81(+1.59%)
Nov 09, 2022 242.81 243.38 240.03 240.10 622,522 -2.91(-1.20%)
Nov 08, 2022 242.33 244.03 240.95 243.00 917,643 +0.92(+0.38%)
Nov 07, 2022 240.43 242.32 238.81 242.08 879,790 +2.14(+0.89%)
Nov 04, 2022 240.74 243.14 235.75 239.94 1,439,345 +0.40(+0.17%)
Nov 03, 2022 234.16 242.34 233.83 239.54 1,359,204 +2.47(+1.04%)
Nov 02, 2022 239.60 241.67 236.67 237.07 1,475,524 -3.41(-1.42%)
Nov 01, 2022 241.09 241.97 239.79 240.47 1,044,840 +0.11(+0.04%)
Oct 31, 2022 239.43 241.39 238.06 240.37 1,539,066 -0.89(-0.37%)
Oct 28, 2022 237.96 242.69 236.13 241.25 1,586,830 +2.62(+1.10%)
Oct 27, 2022 237.99 239.85 236.77 238.63 1,185,076 +2.21(+0.94%)
Oct 26, 2022 238.15 239.41 233.64 236.42 1,443,701 -0.05(-0.02%)
Oct 25, 2022 233.94 237.18 232.91 236.47 1,333,419 +1.87(+0.80%)
Oct 24, 2022 235.44 237.10 234.07 234.60 992,738 +1.16(+0.50%)
Oct 21, 2022 227.91 234.43 227.41 233.44 1,419,546 +4.97(+2.17%)
Oct 20, 2022 230.94 231.92 226.96 228.47 1,230,593 -1.86(-0.81%)
Oct 19, 2022 228.84 232.39 227.34 230.33 1,204,360 +1.82(+0.80%)
Oct 18, 2022 223.72 229.52 223.07 228.51 1,251,867 +8.31(+3.78%)
Oct 17, 2022 215.87 221.16 215.87 220.20 1,125,378 +7.38(+3.47%)
Oct 14, 2022 221.31 221.31 212.60 212.82 1,082,573 -7.66(-3.47%)
Oct 13, 2022 212.12 221.27 211.45 220.48 823,463 +5.59(+2.60%)
Oct 12, 2022 217.69 218.43 214.87 214.89 865,990 -4.25(-1.94%)
Oct 11, 2022 218.02 221.83 217.50 219.14 1,182,941 +2.24(+1.03%)
Oct 10, 2022 217.66 220.08 214.60 216.90 789,628 +1.66(+0.77%)
Oct 07, 2022 214.23 215.65 212.50 215.23 1,275,070 +0.26(+0.12%)
Oct 06, 2022 216.48 217.56 214.76 214.97 966,328 -1.93(-0.89%)
Oct 05, 2022 215.77 218.99 214.75 216.91 1,029,306 +0.04(+0.02%)
Oct 04, 2022 212.48 217.15 212.48 216.87 837,580 +5.85(+2.77%)
Oct 03, 2022 205.63 211.79 205.06 211.02 1,191,300 +8.00(+3.94%)
Sep 30, 2022 204.04 206.22 202.89 203.02 1,263,219 -2.16(-1.05%)
Sep 29, 2022 210.42 210.70 203.44 205.19 1,031,741 -5.76(-2.73%)
Sep 28, 2022 208.85 212.34 206.52 210.95 996,235 +1.70(+0.81%)
Sep 27, 2022 212.84 213.37 208.18 209.24 775,117 -1.68(-0.80%)
Sep 26, 2022 211.78 214.39 209.78 210.93 833,321 -1.41(-0.66%)
Sep 23, 2022 216.09 216.29 209.58 212.33 961,772 -5.92(-2.71%)
Sep 22, 2022 218.93 220.59 216.63 218.26 882,812 -0.10(-0.05%)
Sep 21, 2022 222.88 225.88 218.36 218.36 1,027,534 -0.87(-0.40%)
Sep 20, 2022 218.31 220.02 215.51 219.23 976,154 +0.08(+0.04%)
Sep 19, 2022 216.06 219.37 216.06 219.16 868,223 +1.51(+0.69%)
Sep 16, 2022 216.75 219.41 215.61 217.64 3,467,377 -0.97(-0.44%)
Sep 15, 2022 220.44 220.69 217.57 218.61 1,028,211 -2.17(-0.98%)
Sep 14, 2022 218.74 222.39 217.72 220.78 1,105,120 +2.63(+1.21%)
Sep 13, 2022 222.07 223.57 217.27 218.15 1,429,348 -7.14(-3.17%)
Sep 12, 2022 222.15 227.18 220.97 225.29 1,629,967 +3.66(+1.65%)
Sep 09, 2022 218.80 222.34 217.85 221.62 1,039,434 +3.75(+1.72%)
Sep 08, 2022 216.90 218.27 215.83 217.87 753,280 -0.05(-0.02%)
Sep 07, 2022 213.90 218.05 212.90 217.92 690,546 +3.05(+1.42%)
Sep 06, 2022 215.43 217.69 214.02 214.87 968,124 -0.32(-0.15%)
Sep 02, 2022 217.50 219.72 214.64 215.19 972,856 -0.47(-0.22%)
Sep 01, 2022 218.94 219.02 213.87 215.65 1,862,695 -3.41(-1.55%)
Aug 31, 2022 221.26 222.65 218.86 219.06 1,084,597 -2.10(-0.95%)
Aug 30, 2022 223.87 224.36 220.53 221.16 688,696 -2.47(-1.10%)
Aug 29, 2022 221.02 224.83 220.10 223.62 711,057 +1.06(+0.48%)
Aug 26, 2022 228.79 228.79 222.34 222.56 695,422 -5.19(-2.28%)
Aug 25, 2022 224.87 227.88 224.29 227.75 575,874 +3.37(+1.50%)
Aug 24, 2022 224.74 225.13 222.81 224.38 819,125 +0.47(+0.21%)
Aug 23, 2022 224.19 225.35 223.01 223.91 903,997 -0.47(-0.21%)
Aug 22, 2022 228.99 229.56 224.19 224.38 879,424 -6.87(-2.97%)
Aug 19, 2022 232.58 232.75 230.73 231.25 757,636 -1.93(-0.83%)
Aug 18, 2022 233.16 233.56 231.80 233.18 1,072,325 +0.96(+0.41%)
Aug 17, 2022 229.31 232.95 228.84 232.23 899,892 +1.16(+0.50%)
Aug 16, 2022 230.85 232.04 230.33 231.07 844,132 +0.22(+0.10%)
Aug 15, 2022 226.50 231.75 225.52 230.85 1,535,676 +3.16(+1.39%)
Aug 12, 2022 222.00 227.84 222.00 227.69 1,472,799 +5.87(+2.64%)
Aug 11, 2022 220.86 221.99 219.89 221.83 1,513,098 +1.30(+0.59%)
Aug 10, 2022 219.14 220.94 218.70 220.53 916,558 +2.72(+1.25%)
Aug 09, 2022 217.19 218.35 216.37 217.81 917,981 +1.75(+0.81%)
Aug 08, 2022 220.43 220.50 215.03 216.06 1,004,950 -2.84(-1.30%)
Aug 05, 2022 219.12 219.56 216.13 218.90 731,259 -0.38(-0.17%)
Aug 04, 2022 221.35 222.80 218.98 219.28 935,390 -1.44(-0.65%)
Aug 03, 2022 217.38 221.76 214.23 220.72 1,281,830 +3.47(+1.60%)
Aug 02, 2022 217.48 219.78 214.36 217.25 1,052,719 +0.82(+0.38%)
Aug 01, 2022 216.78 218.28 214.91 216.43 1,135,302 -0.47(-0.22%)
Jul 29, 2022 213.88 217.64 213.76 216.90 1,285,586 +2.75(+1.28%)
Jul 28, 2022 209.58 214.21 208.03 214.15 1,078,858 +3.78(+1.80%)
Jul 27, 2022 209.99 212.67 205.53 210.37 1,208,791 +2.12(+1.02%)
Jul 26, 2022 209.90 210.17 207.76 208.25 1,084,909 -1.12(-0.53%)
Jul 25, 2022 207.60 210.79 207.60 209.37 778,626 +1.95(+0.94%)
Jul 22, 2022 208.37 210.68 206.76 207.41 871,800 -0.12(-0.06%)
Jul 21, 2022 206.57 207.65 205.32 207.54 638,982 +0.16(+0.08%)
Jul 20, 2022 205.23 208.35 203.51 207.38 1,076,725 +1.95(+0.95%)
Jul 19, 2022 200.66 206.02 199.99 205.43 946,914 +4.68(+2.33%)
Jul 18, 2022 204.75 204.75 199.78 200.75 1,086,997 -2.85(-1.40%)
Jul 15, 2022 203.92 203.92 200.96 203.60 896,279 +2.22(+1.10%)
Jul 14, 2022 200.89 201.82 198.48 201.38 1,091,433 -2.81(-1.38%)
Jul 13, 2022 204.42 206.99 204.05 204.19 888,450 -3.10(-1.50%)
Jul 12, 2022 210.44 211.47 206.82 207.29 778,172 -2.99(-1.42%)
Jul 11, 2022 210.21 212.29 209.37 210.28 681,616 -1.30(-0.62%)
Jul 08, 2022 211.74 212.57 209.19 211.58 1,169,002 +0.51(+0.24%)
Jul 07, 2022 211.05 212.37 209.85 211.07 993,987 +0.98(+0.46%)
Jul 06, 2022 204.84 211.19 204.84 210.09 1,144,767 +4.81(+2.34%)
Jul 05, 2022 210.72 211.51 200.79 205.28 1,685,774 -8.93(-4.17%)
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.