General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 166.00 167.12 166.00 166.00 4,790,981 -0.40(-0.24%)
Jul 30, 2012 166.32 167.28 165.52 166.40 5,624,189 -0.96(-0.57%)
Jul 27, 2012 165.04 168.00 164.48 167.36 10,036,381 +2.88(+1.75%)
Jul 26, 2012 161.60 165.60 161.28 164.48 7,102,406 +4.48(+2.80%)
Jul 25, 2012 160.48 161.28 159.84 160.00 5,323,454 +0.24(+0.15%)
Jul 24, 2012 160.48 160.72 157.92 159.76 6,861,185 -0.96(-0.60%)
Jul 23, 2012 156.48 161.04 156.16 160.72 7,685,514 +1.76(+1.11%)
Jul 20, 2012 159.12 162.96 155.60 158.96 14,508,083 +0.56(+0.35%)
Jul 19, 2012 159.52 159.52 157.12 158.40 5,239,980 -0.32(-0.20%)
Jul 18, 2012 157.20 158.88 156.72 158.72 4,910,612 +0.96(+0.61%)
Jul 17, 2012 157.12 158.80 155.44 157.76 6,492,565 +1.04(+0.66%)
Jul 16, 2012 156.08 156.88 155.44 156.72 4,471,254 -1.44(-0.91%)
Jul 13, 2012 156.08 158.96 155.68 158.16 4,041,579 +2.64(+1.70%)
Jul 12, 2012 156.00 157.12 154.88 155.52 6,268,352 -1.92(-1.22%)
Jul 11, 2012 157.44 158.32 156.32 157.44 5,343,781 +0.48(+0.31%)
Jul 10, 2012 160.32 160.56 155.96 156.96 6,824,040 -3.36(-2.10%)
Jul 09, 2012 159.92 160.32 159.28 160.32 4,122,273 +0.32(+0.20%)
Jul 06, 2012 161.28 162.08 159.60 160.00 7,031,359 -2.64(-1.62%)
Jul 05, 2012 162.72 163.84 162.32 162.64 3,629,276 -0.80(-0.49%)
Jul 03, 2012 163.04 164.00 162.64 163.44 2,655,921 -0.48(-0.29%)
Jul 02, 2012 165.92 166.56 162.24 163.92 7,714,882 -2.80(-1.68%)
Jun 29, 2012 163.36 166.72 163.36 166.72 9,055,002 +5.12(+3.17%)
Jun 28, 2012 159.36 161.60 158.96 161.60 7,108,694 +0.56(+0.35%)
Jun 27, 2012 159.28 161.52 159.12 161.04 6,723,917 +2.64(+1.67%)
Jun 26, 2012 156.32 159.20 156.08 158.40 7,341,965 +2.24(+1.43%)
Jun 25, 2012 155.84 156.80 154.32 156.16 5,567,867 -2.32(-1.46%)
Jun 22, 2012 157.44 159.28 156.08 158.48 6,424,394 +2.24(+1.43%)
Jun 21, 2012 159.92 160.56 155.68 156.24 7,615,989 -4.56(-2.84%)
Jun 20, 2012 160.00 161.20 158.80 160.80 5,842,263 +0.80(+0.50%)
Jun 19, 2012 158.96 161.12 158.80 160.00 5,397,770 +2.00(+1.27%)
Jun 18, 2012 159.04 159.84 158.00 158.00 5,246,173 -2.00(-1.25%)
Jun 15, 2012 158.96 160.00 158.00 160.00 7,475,424 +2.24(+1.42%)
Jun 14, 2012 154.88 158.16 153.92 157.76 7,792,320 +2.80(+1.81%)
Jun 13, 2012 154.00 156.32 153.60 154.96 5,027,011 -0.88(-0.56%)
Jun 12, 2012 153.28 155.84 152.72 155.84 5,887,546 +2.96(+1.94%)
Jun 11, 2012 154.80 155.44 152.56 152.88 6,431,295 -0.72(-0.47%)
Jun 08, 2012 151.84 154.00 151.20 153.60 13,492,259 +1.60(+1.05%)
Jun 07, 2012 152.72 153.60 151.20 152.00 17,418,998 +0.96(+0.64%)
Jun 06, 2012 147.12 151.04 146.48 151.04 5,359,196 +5.12(+3.51%)
Jun 05, 2012 144.64 146.40 144.16 145.92 4,805,075 +0.72(+0.50%)
Jun 04, 2012 147.52 148.08 144.40 145.20 8,324,060 -3.12(-2.10%)
Jun 01, 2012 150.56 151.92 147.26 148.32 7,617,310 -4.40(-2.88%)
May 31, 2012 152.08 153.76 150.96 152.72 6,129,777 +0.40(+0.26%)
May 30, 2012 153.52 153.60 151.92 152.32 5,229,812 -2.48(-1.60%)
May 29, 2012 154.32 155.44 153.60 154.80 4,454,844 +1.20(+0.78%)
May 25, 2012 154.32 155.36 152.96 153.60 3,356,205 -0.40(-0.26%)
May 24, 2012 153.20 155.12 152.16 154.00 5,233,056 +0.56(+0.36%)
May 23, 2012 152.96 153.68 150.00 153.44 7,936,074 +0.00(+0.00%)
May 22, 2012 153.28 154.32 152.48 153.44 5,898,351 +0.48(+0.31%)
May 21, 2012 151.92 153.52 151.60 152.96 4,825,805 +1.36(+0.90%)
May 18, 2012 151.60 153.28 150.80 151.60 7,642,441 +0.56(+0.37%)
May 17, 2012 152.00 153.04 150.96 151.04 6,520,585 -0.96(-0.63%)
May 16, 2012 151.12 154.08 149.68 152.00 10,628,346 +4.80(+3.26%)
May 15, 2012 148.40 149.36 146.56 147.20 5,945,564 -1.60(-1.08%)
May 14, 2012 150.56 150.72 148.40 148.80 5,870,335 -3.28(-2.16%)
May 11, 2012 151.36 154.16 151.28 152.08 3,286,159 -0.64(-0.42%)
May 10, 2012 152.96 153.84 152.08 152.72 4,400,309 +1.44(+0.95%)
May 09, 2012 152.00 152.32 149.92 151.28 7,686,208 -2.72(-1.77%)
May 08, 2012 153.84 154.64 152.16 154.00 5,034,838 -0.56(-0.36%)
May 07, 2012 153.20 155.84 153.12 154.56 4,455,827 -0.16(-0.10%)
May 04, 2012 156.48 156.72 154.00 154.72 4,349,865 -2.16(-1.38%)
May 03, 2012 158.40 158.40 156.56 156.88 3,022,933 -1.28(-0.81%)
May 02, 2012 157.76 158.24 156.16 158.16 4,208,166 -0.24(-0.15%)
May 01, 2012 156.64 159.60 155.68 158.40 4,376,766 +1.76(+1.12%)
Apr 30, 2012 157.44 157.76 155.52 156.64 4,109,411 -1.60(-1.01%)
Apr 27, 2012 157.52 158.96 156.80 158.24 4,276,257 +1.28(+0.82%)
Apr 26, 2012 155.44 157.68 155.20 156.96 4,323,352 +1.36(+0.87%)
Apr 25, 2012 158.16 158.48 155.36 155.60 6,043,917 -0.72(-0.46%)
Apr 24, 2012 153.52 156.80 152.88 156.32 6,194,701 +3.76(+2.46%)
Apr 23, 2012 152.48 152.96 151.52 152.56 6,505,362 -2.32(-1.50%)
Apr 20, 2012 155.44 157.12 154.00 154.88 8,492,290 +1.76(+1.15%)
Apr 19, 2012 153.36 154.00 151.76 153.12 6,518,505 +0.32(+0.21%)
Apr 18, 2012 153.84 154.72 152.32 152.80 4,166,306 -1.92(-1.24%)
Apr 17, 2012 152.24 154.88 151.36 154.72 4,440,019 +3.52(+2.33%)
Apr 16, 2012 151.84 153.04 150.80 151.20 3,757,483 +0.16(+0.11%)
Apr 13, 2012 153.44 153.44 150.88 151.04 5,039,957 -3.36(-2.18%)
Apr 12, 2012 152.08 154.56 151.68 154.40 3,509,947 +2.32(+1.53%)
Apr 11, 2012 152.16 153.20 151.84 152.08 4,707,486 +2.16(+1.44%)
Apr 10, 2012 152.96 153.04 149.60 149.92 6,806,310 -3.68(-2.40%)
Apr 09, 2012 152.80 154.16 152.56 153.60 4,526,228 -2.32(-1.49%)
Apr 05, 2012 156.88 157.68 155.68 155.92 4,993,579 -2.00(-1.27%)
Apr 04, 2012 157.20 158.48 156.96 157.92 5,461,587 -1.76(-1.10%)
Apr 03, 2012 159.76 160.16 158.40 159.68 5,474,634 -0.48(-0.30%)
Apr 02, 2012 160.24 160.88 159.20 160.16 5,520,809 -0.40(-0.25%)
Mar 30, 2012 160.56 161.04 159.60 160.56 5,123,689 +0.96(+0.60%)
Mar 29, 2012 158.56 159.76 157.68 159.60 5,076,690 -0.48(-0.30%)
Mar 28, 2012 160.16 168.00 158.12 160.08 6,928,897 -0.24(-0.15%)
Mar 27, 2012 160.96 161.13 160.08 160.32 4,790,118 -0.08(-0.05%)
Mar 26, 2012 159.84 160.88 159.36 160.40 5,370,411 +2.16(+1.37%)
Mar 23, 2012 158.32 159.28 157.60 158.24 4,276,740 -0.56(-0.35%)
Mar 22, 2012 159.60 159.68 157.52 158.80 6,341,675 -1.76(-1.10%)
Mar 21, 2012 161.28 162.56 160.32 160.56 6,387,698 +0.00(+0.00%)
Mar 20, 2012 160.16 161.68 159.84 160.56 5,941,947 -1.12(-0.69%)
Mar 19, 2012 160.64 162.88 160.48 161.68 5,338,676 +0.08(+0.05%)
Mar 16, 2012 162.08 162.40 160.08 161.60 9,905,665 +0.32(+0.20%)
Mar 15, 2012 158.96 161.60 158.88 161.28 9,537,566 +2.96(+1.87%)
Mar 14, 2012 157.04 159.12 156.64 158.32 8,919,027 +1.60(+1.02%)
Mar 13, 2012 153.60 157.28 152.72 156.72 7,969,924 +3.68(+2.40%)
Mar 12, 2012 152.72 153.52 152.32 153.04 4,418,603 +0.72(+0.47%)
Mar 09, 2012 152.16 153.44 151.36 152.32 4,685,881 +0.08(+0.05%)
Mar 08, 2012 151.84 152.72 151.36 152.24 4,496,470 +2.08(+1.39%)
Mar 07, 2012 148.64 150.80 148.40 150.16 6,794,002 +2.80(+1.90%)
Mar 06, 2012 148.80 148.88 146.56 147.36 7,011,023 -3.44(-2.28%)
Mar 05, 2012 151.60 151.84 149.84 150.80 4,443,407 -0.96(-0.63%)
Mar 02, 2012 153.12 153.12 151.20 151.76 4,528,811 -1.20(-0.78%)
Mar 01, 2012 153.20 153.52 152.24 152.96 4,666,853 +0.56(+0.37%)
Feb 29, 2012 153.44 154.00 152.08 152.40 5,572,615 -0.88(-0.57%)
Feb 28, 2012 152.96 153.52 151.92 153.28 4,377,793 +0.72(+0.47%)
Feb 27, 2012 152.16 154.46 151.84 152.56 4,690,165 -1.36(-0.88%)
Feb 24, 2012 154.88 154.96 153.12 153.92 2,990,879 -0.56(-0.36%)
Feb 23, 2012 152.56 154.96 152.00 154.48 5,703,566 -0.64(-0.41%)
Feb 22, 2012 155.44 155.76 153.44 155.12 5,109,281 -0.16(-0.10%)
Feb 21, 2012 155.36 156.00 154.56 155.28 5,239,847 +1.04(+0.67%)
Feb 17, 2012 153.44 154.56 152.88 154.24 7,260,436 +2.16(+1.42%)
Feb 16, 2012 150.88 152.24 150.40 152.08 5,061,693 +2.00(+1.33%)
Feb 15, 2012 152.08 152.16 149.60 150.08 5,172,433 -1.44(-0.95%)
Feb 14, 2012 151.44 152.68 150.40 151.52 4,903,664 -1.04(-0.68%)
Feb 13, 2012 152.24 152.64 151.20 152.56 13,034,931 +1.56(+1.03%)
Feb 10, 2012 151.92 152.08 150.16 151.00 13,694,314 -2.04(-1.33%)
Feb 09, 2012 154.48 154.80 152.88 153.04 5,520,536 -0.88(-0.57%)
Feb 08, 2012 153.52 154.48 152.64 153.92 4,204,770 +0.48(+0.31%)
Feb 07, 2012 152.16 153.60 151.28 153.44 4,502,585 +1.04(+0.68%)
Feb 06, 2012 151.92 153.20 151.60 152.40 5,341,654 +0.24(+0.16%)
Feb 03, 2012 152.00 152.80 151.36 152.16 5,610,821 +2.16(+1.44%)
Feb 02, 2012 150.80 151.44 149.60 150.00 4,726,621 -0.16(-0.11%)
Feb 01, 2012 151.52 152.48 150.00 150.16 6,501,171 +0.48(+0.32%)
Jan 31, 2012 151.84 152.08 149.52 149.68 5,775,265 -1.52(-1.01%)
Jan 30, 2012 150.64 151.40 149.60 151.20 4,709,395 -1.04(-0.68%)
Jan 27, 2012 152.00 153.04 151.36 152.24 4,077,211 -0.32(-0.21%)
Jan 26, 2012 154.08 154.16 151.84 152.56 5,296,774 -0.48(-0.31%)
Jan 25, 2012 150.64 153.28 150.32 153.04 6,404,848 +2.32(+1.54%)
Jan 24, 2012 150.72 150.88 150.00 150.72 4,965,504 -0.80(-0.53%)
Jan 23, 2012 152.72 153.92 151.20 151.52 6,320,918 -1.68(-1.10%)
Jan 20, 2012 150.48 153.58 149.44 153.20 11,554,028 +0.00(+0.00%)
Jan 19, 2012 152.24 153.52 151.44 153.20 6,734,423 +1.04(+0.68%)
Jan 18, 2012 148.64 152.40 148.48 152.16 6,612,416 +2.24(+1.49%)
Jan 17, 2012 151.92 152.80 149.44 149.92 6,150,656 -0.80(-0.53%)
Jan 13, 2012 150.24 150.72 148.80 150.72 5,256,360 -0.72(-0.48%)
Jan 12, 2012 151.68 152.00 150.08 151.44 4,866,092 +0.40(+0.26%)
Jan 11, 2012 148.40 151.60 148.00 151.04 5,959,395 +1.28(+0.85%)
Jan 10, 2012 152.08 152.40 148.96 149.76 7,416,088 -1.12(-0.74%)
Jan 09, 2012 149.92 151.04 148.48 150.88 5,871,285 +1.68(+1.13%)
Jan 06, 2012 149.84 150.32 148.48 149.20 6,384,653 +0.80(+0.54%)
Jan 05, 2012 147.68 148.80 146.32 148.40 5,714,274 -0.08(-0.05%)
Jan 04, 2012 146.48 148.80 146.24 148.48 5,344,171 +5.20(+3.63%)
Dec 30, 2011 144.56 144.56 143.04 143.28 3,925,965 -1.28(-0.89%)
Dec 29, 2011 142.48 144.96 142.32 144.56 5,126,432 +1.92(+1.35%)
Dec 28, 2011 144.00 144.16 141.76 142.64 4,873,201 -1.44(-1.00%)
Dec 27, 2011 145.44 145.60 144.08 144.08 5,259,203 -1.76(-1.21%)
Dec 23, 2011 144.16 146.24 143.60 145.84 5,886,264 +4.32(+3.05%)
Dec 21, 2011 138.56 142.16 137.20 141.52 9,986,450 +3.28(+2.37%)
Dec 20, 2011 136.40 139.12 136.32 138.24 7,636,873 +3.36(+2.49%)
Dec 19, 2011 135.76 136.80 134.32 134.88 8,275,027 -1.20(-0.88%)
Dec 16, 2011 135.52 136.72 135.28 136.08 12,061,657 +1.76(+1.31%)
Dec 15, 2011 134.56 134.96 132.72 134.32 7,672,653 +1.44(+1.08%)
Dec 14, 2011 130.72 134.16 130.40 132.88 11,135,367 +1.52(+1.16%)
Dec 13, 2011 132.48 133.76 130.40 131.36 9,229,658 -0.32(-0.24%)
Dec 12, 2011 133.68 134.88 130.56 131.68 22,422,314 -3.04(-2.26%)
Dec 09, 2011 131.04 135.84 130.88 134.72 10,717,239 +4.24(+3.25%)
Dec 08, 2011 132.64 133.20 130.00 130.48 9,958,309 -3.44(-2.57%)
Dec 07, 2011 133.44 134.64 132.24 133.92 8,164,466 +0.16(+0.12%)
Dec 06, 2011 132.00 135.36 131.76 133.76 10,366,891 +3.12(+2.39%)
Dec 05, 2011 130.80 132.00 129.44 130.64 7,692,927 +1.92(+1.49%)
Dec 02, 2011 128.32 130.40 128.32 128.72 8,554,794 +1.44(+1.13%)
Dec 01, 2011 127.12 128.00 125.84 127.28 7,274,043 +0.00(+0.00%)
Nov 30, 2011 122.48 127.28 122.08 127.28 12,284,258 +7.92(+6.64%)
Nov 29, 2011 119.28 121.20 118.56 119.36 10,049,840 +0.96(+0.81%)
Nov 28, 2011 121.84 122.00 117.44 118.40 9,700,823 +0.80(+0.68%)
Nov 25, 2011 118.08 120.16 117.60 117.60 2,895,453 -0.24(-0.20%)
Nov 23, 2011 119.28 119.60 117.76 117.84 8,366,984 -2.08(-1.73%)
Nov 22, 2011 122.32 122.32 119.84 119.92 9,361,582 -2.00(-1.64%)
Nov 21, 2011 123.84 123.92 121.60 121.92 8,408,250 -3.28(-2.62%)
Nov 18, 2011 126.16 126.80 124.96 125.20 5,855,894 +0.08(+0.06%)
Nov 17, 2011 127.84 128.40 124.00 125.12 8,431,467 -2.48(-1.94%)
Nov 16, 2011 128.56 130.00 127.36 127.60 6,615,212 -2.00(-1.54%)
Nov 15, 2011 128.24 130.56 128.24 129.60 4,972,046 +0.80(+0.62%)
Nov 14, 2011 129.76 130.24 128.16 128.80 5,018,885 -1.60(-1.23%)
Nov 11, 2011 129.92 131.76 129.84 130.40 6,278,473 +1.92(+1.49%)
Nov 10, 2011 128.64 129.52 127.76 128.48 7,409,073 +1.68(+1.32%)
Nov 09, 2011 129.20 129.52 126.00 126.80 9,824,998 -5.04(-3.82%)
Nov 08, 2011 131.52 131.92 130.08 131.84 6,737,312 +0.72(+0.55%)
Nov 07, 2011 130.96 131.44 128.88 131.12 5,151,659 +0.00(+0.00%)
Nov 04, 2011 132.40 132.48 129.84 131.12 5,209,808 -2.24(-1.68%)
Nov 03, 2011 132.16 133.52 130.88 133.36 6,858,913 +3.36(+2.58%)
Nov 02, 2011 130.96 132.16 129.28 130.00 6,019,142 +1.84(+1.44%)
Nov 01, 2011 129.04 130.80 127.76 128.16 11,222,356 -5.52(-4.13%)
Oct 31, 2011 135.84 136.08 133.60 133.68 6,195,599 -4.32(-3.13%)
Oct 28, 2011 137.48 138.72 136.88 138.00 7,221,711 -0.96(-0.69%)
Oct 27, 2011 135.68 140.00 134.48 138.96 13,789,103 +8.16(+6.24%)
Oct 26, 2011 131.28 132.08 129.76 130.80 8,322,649 +1.04(+0.80%)
Oct 25, 2011 131.68 131.92 128.40 129.76 10,294,888 -1.84(-1.40%)
Oct 24, 2011 130.96 133.52 130.56 131.60 8,380,332 +1.12(+0.86%)
Oct 21, 2011 130.96 132.24 129.04 130.48 14,216,795 -2.56(-1.92%)
Oct 20, 2011 132.56 134.36 130.64 133.04 6,880,668 +0.88(+0.67%)
Oct 19, 2011 133.68 134.96 131.28 132.16 6,486,772 -1.52(-1.14%)
Oct 18, 2011 130.00 135.84 129.92 133.68 8,181,314 +3.84(+2.96%)
Oct 17, 2011 131.92 132.80 129.52 129.84 5,858,380 -2.96(-2.23%)
Oct 14, 2011 131.36 133.20 131.20 132.80 5,642,831 +3.04(+2.34%)
Oct 13, 2011 129.84 130.48 128.16 129.76 5,765,589 -1.44(-1.10%)
Oct 12, 2011 130.00 132.64 130.00 131.20 7,719,366 +2.08(+1.61%)
Oct 11, 2011 127.84 129.76 127.68 129.12 5,746,676 +0.00(+0.00%)
Oct 10, 2011 126.32 129.12 126.08 129.12 7,018,616 +5.12(+4.13%)
Oct 07, 2011 125.60 125.92 121.93 124.00 8,196,359 -0.24(-0.19%)
Oct 06, 2011 122.92 124.32 122.72 124.24 8,117,892 +2.08(+1.70%)
Oct 05, 2011 119.52 122.64 118.00 122.16 9,941,906 +3.28(+2.76%)
Oct 04, 2011 115.92 119.28 112.16 118.88 13,960,665 +1.36(+1.16%)
Oct 03, 2011 120.80 123.12 117.44 117.52 11,539,849 -4.24(-3.48%)
Sep 30, 2011 125.20 125.84 121.52 121.76 9,546,045 -5.12(-4.04%)
Sep 29, 2011 126.56 127.60 124.00 126.88 7,586,658 +3.28(+2.65%)
Sep 28, 2011 126.00 128.00 123.36 123.60 7,178,945 -2.48(-1.97%)
Sep 27, 2011 126.48 128.56 125.36 126.08 10,048,504 +1.52(+1.22%)
Sep 26, 2011 123.20 124.96 120.56 124.56 11,736,986 +2.88(+2.37%)
Sep 23, 2011 119.20 122.00 118.88 121.68 8,189,828 +1.36(+1.13%)
Sep 22, 2011 119.68 121.76 118.56 120.32 14,209,408 -2.72(-2.21%)
Sep 21, 2011 127.76 128.56 122.88 123.04 9,293,869 -5.28(-4.11%)
Sep 20, 2011 130.00 131.60 128.32 128.32 7,029,108 -1.12(-0.87%)
Sep 19, 2011 127.84 130.16 126.96 129.44 6,765,190 -1.20(-0.92%)
Sep 16, 2011 129.76 131.20 128.56 130.64 11,150,613 +2.00(+1.55%)
Sep 15, 2011 127.20 128.80 126.72 128.64 8,415,757 +2.32(+1.84%)
Sep 14, 2011 123.84 128.32 121.60 126.32 11,401,950 +3.04(+2.47%)
Sep 13, 2011 120.16 123.68 118.88 123.28 10,408,836 +3.20(+2.66%)
Sep 12, 2011 120.08 122.28 117.76 120.08 21,218,912 -0.64(-0.53%)
Sep 09, 2011 123.04 125.60 120.24 120.72 18,055,116 -4.00(-3.21%)
Sep 08, 2011 125.52 126.64 123.92 124.72 14,735,894 -1.68(-1.33%)
Sep 07, 2011 124.00 126.80 123.52 126.40 7,512,950 +4.40(+3.61%)
Sep 06, 2011 122.00 122.28 120.00 122.00 12,173,424 -4.08(-3.24%)
Sep 02, 2011 126.80 127.36 124.40 126.08 7,718,605 -3.52(-2.72%)
Sep 01, 2011 130.48 131.60 129.20 129.60 7,652,064 -0.88(-0.67%)
Aug 31, 2011 129.92 131.92 129.28 130.48 7,855,611 +1.52(+1.18%)
Aug 30, 2011 127.60 129.92 126.00 128.96 6,069,507 +0.64(+0.50%)
Aug 29, 2011 126.32 128.48 126.00 128.32 5,970,086 +4.00(+3.22%)
Aug 26, 2011 123.20 125.44 120.80 124.32 7,796,826 +0.72(+0.58%)
Aug 25, 2011 127.52 128.40 122.72 123.60 8,421,711 -2.16(-1.72%)
Aug 24, 2011 123.84 126.00 123.36 125.76 8,172,440 +1.44(+1.16%)
Aug 23, 2011 121.36 124.32 120.88 124.32 8,764,638 +3.44(+2.85%)
Aug 22, 2011 124.40 124.40 120.40 120.88 8,677,673 +0.16(+0.13%)
Aug 19, 2011 120.80 124.88 120.24 120.72 9,963,729 -2.00(-1.63%)
Aug 18, 2011 125.92 126.24 121.60 122.72 14,803,987 -7.12(-5.48%)
Aug 17, 2011 130.40 132.32 128.64 129.84 6,223,936 +0.64(+0.50%)
Aug 16, 2011 129.92 130.16 127.60 129.20 7,414,250 -1.92(-1.46%)
Aug 15, 2011 129.36 131.28 128.64 131.12 8,158,225 +4.08(+3.21%)
Aug 12, 2011 128.32 128.96 126.32 127.04 9,351,187 +1.60(+1.28%)
Aug 11, 2011 121.20 127.36 120.00 125.44 16,475,252 +4.72(+3.91%)
Aug 10, 2011 126.80 127.12 120.08 120.72 16,851,934 -6.96(-5.45%)
Aug 09, 2011 125.36 127.68 118.56 127.68 24,802,470 +4.24(+3.43%)
Aug 08, 2011 125.36 129.04 122.40 123.44 21,695,912 -8.64(-6.54%)
Aug 05, 2011 133.28 135.60 128.80 132.08 15,537,034 +0.32(+0.24%)
Aug 04, 2011 137.52 138.16 131.36 131.76 16,010,828 -8.00(-5.72%)
Aug 03, 2011 138.00 140.00 136.48 139.76 10,769,201 +2.08(+1.51%)
Aug 02, 2011 141.92 143.04 137.28 137.68 12,105,374 -6.08(-4.23%)
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.