General Electric (NY: GE )

85.47 -2.67 (-3.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 207.31 207.90 206.48 206.89 3,060,042 -0.83(-0.40%)
Dec 29, 2005 207.25 209.25 207.19 207.72 2,734,605 +0.47(+0.23%)
Dec 28, 2005 206.95 207.54 206.30 207.25 2,845,331 +0.29(+0.14%)
Dec 27, 2005 209.96 210.14 206.78 206.95 2,891,513 -2.12(-1.02%)
Dec 23, 2005 209.91 209.96 208.90 209.08 1,814,283 +0.00(+0.00%)
Dec 22, 2005 207.60 209.31 207.60 209.08 2,961,072 +0.59(+0.28%)
Dec 21, 2005 210.20 210.50 208.07 208.49 3,870,535 -1.30(-0.62%)
Dec 20, 2005 210.55 210.97 208.84 209.79 3,557,549 -1.65(-0.78%)
Dec 19, 2005 212.86 213.98 210.44 211.44 3,570,001 -1.42(-0.67%)
Dec 16, 2005 212.56 214.04 212.62 212.86 5,879,047 +0.35(+0.17%)
Dec 15, 2005 211.20 213.45 211.14 212.50 5,765,068 +1.36(+0.64%)
Dec 14, 2005 209.37 211.85 209.84 211.14 3,710,493 +1.77(+0.85%)
Dec 13, 2005 209.55 210.61 208.66 209.37 4,301,176 -0.47(-0.22%)
Dec 12, 2005 209.79 210.91 209.14 209.84 2,331,239 +0.12(+0.06%)
Dec 09, 2005 209.14 211.32 208.61 209.73 2,962,174 +1.06(+0.51%)
Dec 08, 2005 209.96 210.50 208.19 208.66 3,687,097 -1.30(-0.62%)
Dec 07, 2005 211.32 211.62 209.02 209.96 4,739,559 -1.36(-0.64%)
Dec 06, 2005 211.91 213.09 210.85 211.32 4,486,969 +0.18(+0.08%)
Dec 05, 2005 209.08 211.68 208.96 211.14 4,093,394 +1.59(+0.76%)
Dec 02, 2005 211.03 211.03 208.13 209.55 4,310,240 -1.48(-0.70%)
Dec 01, 2005 210.91 211.91 210.38 211.03 3,611,879 +0.18(+0.08%)
Nov 30, 2005 213.03 213.45 210.85 210.85 4,116,553 -1.24(-0.58%)
Nov 29, 2005 212.44 213.86 211.68 212.09 3,669,089 -0.29(-0.14%)
Nov 28, 2005 213.68 213.68 212.15 212.38 3,169,278 -1.30(-0.61%)
Nov 25, 2005 212.50 213.80 212.03 213.68 1,580,717 +1.53(+0.72%)
Nov 23, 2005 212.80 213.33 211.97 212.15 2,969,424 -0.71(-0.33%)
Nov 22, 2005 212.80 213.86 211.85 212.86 4,359,233 -0.83(-0.39%)
Nov 21, 2005 211.09 214.51 210.46 213.68 5,707,469 +2.66(+1.26%)
Nov 18, 2005 208.96 211.32 208.07 211.03 10,022,706 +6.43(+3.14%)
Nov 17, 2005 203.88 205.24 203.06 204.59 2,620,795 +0.71(+0.35%)
Nov 16, 2005 203.00 204.89 202.76 203.88 2,792,882 +0.83(+0.41%)
Nov 15, 2005 203.12 204.86 202.41 203.06 2,531,668 +0.00(+0.00%)
Nov 14, 2005 204.59 204.59 202.47 203.06 2,409,235 -1.48(-0.72%)
Nov 11, 2005 203.94 205.30 203.06 204.53 2,338,981 +0.88(+0.43%)
Nov 10, 2005 200.52 205.06 200.22 203.65 4,928,012 +3.42(+1.71%)
Nov 09, 2005 199.34 201.58 198.98 200.22 3,025,177 +0.94(+0.47%)
Nov 08, 2005 199.99 200.40 199.10 199.28 2,510,712 -1.53(-0.76%)
Nov 07, 2005 201.29 201.46 200.40 200.81 2,523,587 +0.00(+0.00%)
Nov 04, 2005 200.58 201.29 199.22 200.81 2,822,173 +0.24(+0.12%)
Nov 03, 2005 200.11 201.58 199.52 200.58 3,048,234 +1.00(+0.50%)
Nov 02, 2005 198.34 200.52 197.80 199.57 3,929,744 +1.24(+0.63%)
Nov 01, 2005 200.52 200.58 198.04 198.34 3,493,461 -1.83(-0.91%)
Oct 31, 2005 200.70 201.52 199.75 200.16 4,550,277 -0.83(-0.41%)
Oct 28, 2005 198.81 201.23 197.86 200.99 3,861,082 +2.77(+1.40%)
Oct 27, 2005 198.51 198.87 197.21 198.22 2,916,179 -0.71(-0.36%)
Oct 26, 2005 200.58 201.88 198.87 198.93 3,798,163 -1.24(-0.62%)
Oct 25, 2005 200.75 201.46 198.51 200.16 3,216,120 -1.30(-0.64%)
Oct 24, 2005 199.28 201.52 199.28 201.46 2,798,489 +2.36(+1.19%)
Oct 21, 2005 200.40 201.11 198.63 199.10 3,812,343 -0.89(-0.44%)
Oct 20, 2005 203.41 203.41 199.16 199.99 3,461,409 -3.13(-1.54%)
Oct 19, 2005 200.28 203.12 200.11 203.12 3,907,805 +2.42(+1.21%)
Oct 18, 2005 200.70 203.18 200.40 200.70 3,395,288 -0.06(-0.03%)
Oct 17, 2005 201.94 203.65 200.34 200.75 4,059,597 -1.95(-0.96%)
Oct 14, 2005 203.06 203.53 201.29 202.70 4,711,556 +1.89(+0.94%)
Oct 13, 2005 199.22 201.94 199.22 200.81 3,394,001 +1.30(+0.65%)
Oct 12, 2005 198.22 200.99 198.22 199.52 3,134,752 +0.00(+0.00%)
Oct 11, 2005 200.64 201.17 198.87 199.52 3,100,480 -1.12(-0.56%)
Oct 10, 2005 202.05 202.41 200.46 200.64 2,978,437 -1.36(-0.67%)
Oct 07, 2005 200.11 202.47 198.81 202.00 4,866,685 +3.72(+1.88%)
Oct 06, 2005 195.21 198.81 195.86 198.28 5,656,256 +5.37(+2.78%)
Oct 05, 2005 194.20 195.38 192.90 192.90 3,140,783 -1.00(-0.52%)
Oct 04, 2005 194.85 197.45 193.91 193.91 4,036,066 -2.24(-1.14%)
Oct 03, 2005 198.34 198.51 195.97 196.15 4,109,878 -2.60(-1.31%)
Sep 30, 2005 198.63 199.34 196.80 198.75 3,604,120 +0.12(+0.06%)
Sep 29, 2005 196.56 199.22 195.27 198.63 3,740,801 +0.94(+0.48%)
Sep 28, 2005 198.81 198.93 196.33 197.69 2,843,434 -0.88(-0.45%)
Sep 27, 2005 197.57 199.75 196.09 198.57 3,696,788 +2.18(+1.11%)
Sep 26, 2005 198.22 198.45 195.56 196.39 3,301,655 -0.77(-0.39%)
Sep 23, 2005 197.15 198.22 196.33 197.15 2,647,900 +0.59(+0.30%)
Sep 22, 2005 196.56 197.98 195.74 196.56 3,681,998 -1.48(-0.75%)
Sep 21, 2005 199.75 199.16 197.75 198.04 3,693,840 -1.71(-0.86%)
Sep 20, 2005 199.75 202.00 199.22 199.75 3,233,433 -1.24(-0.62%)
Sep 19, 2005 203.47 202.64 200.05 200.99 4,010,383 -2.48(-1.22%)
Sep 16, 2005 203.77 204.12 202.00 203.47 6,796,489 +0.53(+0.26%)
Sep 15, 2005 201.11 203.06 201.11 202.94 2,071,346 +1.95(+0.97%)
Sep 14, 2005 202.29 203.18 200.70 200.99 2,852,277 -1.36(-0.67%)
Sep 13, 2005 202.76 203.29 201.05 202.35 3,597,666 -0.89(-0.44%)
Sep 12, 2005 200.70 203.82 200.64 203.23 4,069,795 +2.66(+1.32%)
Sep 09, 2005 200.34 202.05 200.11 200.58 3,294,692 +0.77(+0.38%)
Sep 08, 2005 200.75 200.75 199.10 199.81 3,023,127 -0.94(-0.47%)
Sep 07, 2005 200.05 200.99 198.81 200.75 3,712,390 +0.41(+0.21%)
Sep 06, 2005 197.45 200.59 197.45 200.34 4,517,818 +3.60(+1.83%)
Sep 02, 2005 196.74 197.51 196.03 196.74 3,410,721 +1.12(+0.57%)
Sep 01, 2005 197.33 197.92 194.79 195.62 4,552,005 -2.77(-1.40%)
Aug 31, 2005 195.97 198.81 194.56 198.39 4,595,493 +2.18(+1.11%)
Aug 30, 2005 197.75 198.10 193.91 196.21 4,536,182 -2.12(-1.07%)
Aug 29, 2005 195.80 198.45 195.38 198.34 3,117,811 +1.30(+0.66%)
Aug 26, 2005 197.04 198.04 196.62 197.04 2,957,904 -0.71(-0.36%)
Aug 25, 2005 197.75 198.45 197.21 197.75 2,764,370 -0.24(-0.12%)
Aug 24, 2005 200.22 201.29 197.98 197.98 3,211,935 -2.54(-1.27%)
Aug 23, 2005 200.70 201.17 199.40 200.52 2,600,838 +0.00(+0.00%)
Aug 22, 2005 201.11 202.11 199.63 200.52 2,302,541 +0.12(+0.06%)
Aug 19, 2005 201.23 202.23 199.87 200.40 2,299,440 -0.24(-0.12%)
Aug 18, 2005 200.93 202.35 200.34 200.64 2,310,892 -0.65(-0.32%)
Aug 17, 2005 199.99 202.94 199.87 201.29 2,664,096 +1.30(+0.65%)
Aug 16, 2005 201.34 201.88 199.93 199.99 2,814,126 -1.95(-0.96%)
Aug 15, 2005 201.40 202.29 200.81 201.94 2,317,127 -0.24(-0.12%)
Aug 12, 2005 202.59 204.00 202.00 202.17 2,913,417 -1.53(-0.75%)
Aug 11, 2005 200.81 203.71 200.40 203.71 3,597,700 +3.72(+1.86%)
Aug 10, 2005 202.47 203.53 199.93 199.99 3,525,277 -1.53(-0.76%)
Aug 09, 2005 200.52 202.35 200.11 201.52 2,966,968 +2.24(+1.13%)
Aug 08, 2005 199.81 200.52 198.93 199.28 2,402,374 -0.30(-0.15%)
Aug 05, 2005 199.81 200.75 199.22 199.57 3,161,332 -1.18(-0.59%)
Aug 04, 2005 201.58 202.00 200.64 200.75 3,187,659 -1.18(-0.58%)
Aug 03, 2005 202.23 203.00 201.23 201.94 3,035,274 -0.24(-0.12%)
Aug 02, 2005 202.17 204.00 201.88 202.17 3,254,542 +0.00(+0.00%)
Aug 01, 2005 204.06 204.36 201.94 202.17 3,267,637 -1.48(-0.72%)
Jul 29, 2005 205.42 206.13 203.59 203.65 3,343,449 -2.24(-1.09%)
Jul 28, 2005 205.89 206.89 205.42 205.89 2,754,019 +0.47(+0.23%)
Jul 27, 2005 204.89 205.54 204.53 205.42 2,827,645 +0.59(+0.29%)
Jul 26, 2005 205.59 207.25 204.77 204.83 2,777,499 -0.41(-0.20%)
Jul 25, 2005 207.78 207.78 204.83 205.24 3,071,799 -1.77(-0.86%)
Jul 22, 2005 208.02 208.02 205.83 207.01 2,556,453 +0.41(+0.20%)
Jul 21, 2005 207.66 208.72 206.60 206.60 2,760,186 -1.77(-0.85%)
Jul 20, 2005 208.55 208.78 206.84 208.37 3,129,619 -0.18(-0.08%)
Jul 19, 2005 208.72 209.25 207.25 208.55 3,755,319 +0.77(+0.37%)
Jul 18, 2005 208.84 209.49 207.48 207.78 2,947,757 -1.95(-0.93%)
Jul 15, 2005 208.61 210.91 206.30 209.73 7,680,523 -0.59(-0.28%)
Jul 14, 2005 208.90 211.20 208.07 210.32 4,854,030 +2.66(+1.28%)
Jul 13, 2005 207.19 208.37 206.95 207.66 3,072,697 +0.47(+0.23%)
Jul 12, 2005 206.89 208.02 206.30 207.19 2,980,250 -0.06(-0.03%)
Jul 11, 2005 207.72 209.14 206.95 207.25 3,320,070 +0.71(+0.34%)
Jul 08, 2005 202.94 207.31 202.76 206.54 5,130,118 +4.78(+2.37%)
Jul 07, 2005 201.76 203.06 200.28 201.76 5,281,114 -0.83(-0.41%)
Jul 06, 2005 203.94 204.77 202.35 202.59 3,592,346 -2.36(-1.15%)
Jul 05, 2005 204.41 206.01 203.65 204.95 4,497,201 -0.12(-0.06%)
Jul 01, 2005 205.71 206.25 204.59 205.06 3,450,618 +0.53(+0.26%)
Jun 30, 2005 206.60 208.43 203.94 204.53 5,253,720 -2.07(-1.00%)
Jun 29, 2005 207.66 208.84 206.54 206.60 3,571,509 -0.89(-0.43%)
Jun 28, 2005 205.65 207.78 204.95 207.48 4,765,056 +3.19(+1.56%)
Jun 27, 2005 204.95 205.77 204.18 204.30 3,964,693 -1.00(-0.49%)
Jun 24, 2005 205.12 207.01 201.58 205.30 11,442,060 +0.71(+0.35%)
Jun 23, 2005 209.55 210.32 203.77 204.59 8,288,723 -6.26(-2.97%)
Jun 22, 2005 213.68 214.51 210.61 210.85 4,946,850 -2.54(-1.19%)
Jun 21, 2005 214.45 214.86 213.39 213.39 3,726,418 -0.77(-0.36%)
Jun 20, 2005 214.39 214.92 213.74 214.16 2,726,558 -1.30(-0.60%)
Jun 17, 2005 215.04 216.34 213.03 215.45 5,973,002 +2.30(+1.08%)
Jun 16, 2005 214.10 215.10 212.86 213.15 2,720,527 -1.24(-0.58%)
Jun 15, 2005 215.16 215.98 213.50 214.39 3,048,573 -0.53(-0.25%)
Jun 14, 2005 215.45 216.57 214.63 214.92 2,506,324 -0.83(-0.38%)
Jun 13, 2005 216.16 217.58 215.57 215.75 2,377,589 -0.47(-0.22%)
Jun 10, 2005 217.11 218.11 214.63 216.22 2,311,723 -0.94(-0.43%)
Jun 09, 2005 216.93 217.46 215.57 217.16 1,995,874 -0.06(-0.03%)
Jun 08, 2005 218.29 218.70 217.22 217.22 2,165,979 -0.24(-0.11%)
Jun 07, 2005 217.05 219.17 216.87 217.46 2,895,375 +1.36(+0.63%)
Jun 06, 2005 216.34 217.40 215.87 216.10 2,032,585 -0.53(-0.25%)
Jun 03, 2005 217.22 218.17 216.34 216.63 2,031,010 -1.18(-0.54%)
Jun 02, 2005 217.46 218.23 217.28 217.81 3,341,822 -0.18(-0.08%)
Jun 01, 2005 215.34 218.46 215.34 217.99 2,523,909 +2.66(+1.23%)
May 31, 2005 217.70 217.87 215.22 215.34 3,422,800 -2.36(-1.08%)
May 27, 2005 217.93 218.29 217.58 217.70 1,442,258 -0.35(-0.16%)
May 26, 2005 218.52 219.00 217.40 218.05 1,853,925 +0.47(+0.22%)
May 25, 2005 218.41 218.94 216.99 217.58 2,066,298 -1.24(-0.57%)
May 24, 2005 218.52 219.88 218.41 218.82 2,269,472 -0.65(-0.30%)
May 23, 2005 217.40 220.41 217.40 219.47 2,570,006 +1.06(+0.49%)
May 20, 2005 218.11 218.82 217.52 218.41 2,866,677 +0.47(+0.22%)
May 19, 2005 217.81 218.23 216.57 217.93 2,350,196 +0.12(+0.05%)
May 18, 2005 215.45 218.41 215.34 217.81 3,952,445 +2.60(+1.21%)
May 17, 2005 213.09 215.28 212.68 215.22 2,510,864 +1.30(+0.61%)
May 16, 2005 211.62 213.98 211.32 213.92 2,627,605 +3.19(+1.51%)
May 13, 2005 211.73 212.91 209.91 210.73 3,090,214 -1.00(-0.47%)
May 12, 2005 213.50 214.33 211.38 211.73 2,715,292 -1.89(-0.88%)
May 11, 2005 211.91 213.74 210.55 213.62 2,573,462 +2.12(+1.00%)
May 10, 2005 212.86 213.62 210.85 211.50 3,056,315 -2.36(-1.10%)
May 09, 2005 211.56 213.86 211.50 213.86 2,471,070 +2.24(+1.06%)
May 06, 2005 211.44 212.80 211.32 211.62 3,025,279 +0.00(+0.00%)
May 05, 2005 213.39 213.86 210.91 211.62 2,528,365 -2.07(-0.97%)
May 04, 2005 213.15 214.10 211.79 213.68 3,061,736 +0.59(+0.28%)
May 03, 2005 213.09 213.39 211.14 213.09 4,466,029 -0.88(-0.41%)
May 02, 2005 212.97 214.51 212.80 213.98 2,331,137 +0.30(+0.14%)
Apr 29, 2005 211.44 213.80 210.20 213.68 3,965,540 +3.13(+1.49%)
Apr 28, 2005 212.97 215.10 210.26 210.55 3,711,052 -4.31(-2.01%)
Apr 27, 2005 212.80 215.39 212.15 214.86 2,994,057 +1.30(+0.61%)
Apr 26, 2005 214.86 216.04 213.45 213.56 3,040,187 -1.18(-0.55%)
Apr 25, 2005 214.57 215.28 213.39 214.75 2,823,376 +1.65(+0.78%)
Apr 22, 2005 212.50 214.33 210.61 213.09 3,358,729 -0.12(-0.06%)
Apr 21, 2005 211.32 213.27 210.26 213.21 3,251,086 +3.54(+1.69%)
Apr 20, 2005 211.62 212.56 208.66 209.67 4,008,096 -2.83(-1.33%)
Apr 19, 2005 213.98 214.39 211.91 212.50 3,427,883 +0.00(+0.00%)
Apr 18, 2005 211.03 214.75 211.03 212.50 4,648,891 +1.48(+0.70%)
Apr 15, 2005 211.44 215.39 211.03 211.03 7,087,214 +1.48(+0.70%)
Apr 14, 2005 210.91 213.56 208.96 209.55 4,254,131 -0.83(-0.39%)
Apr 13, 2005 212.80 213.80 209.79 210.38 3,439,775 -2.66(-1.25%)
Apr 12, 2005 210.55 214.27 209.31 213.03 3,297,352 +1.59(+0.75%)
Apr 11, 2005 211.09 212.15 210.85 211.44 1,958,044 +0.47(+0.22%)
Apr 08, 2005 210.73 212.27 210.55 210.97 2,910,520 -0.24(-0.11%)
Apr 07, 2005 210.02 211.62 209.61 211.20 2,436,307 +1.65(+0.79%)
Apr 06, 2005 210.02 210.91 209.20 209.55 2,360,597 +0.00(+0.00%)
Apr 05, 2005 207.90 209.55 207.60 209.55 2,698,114 +1.53(+0.74%)
Apr 04, 2005 209.67 209.73 206.72 208.02 3,487,227 -1.36(-0.65%)
Apr 01, 2005 213.56 213.80 209.25 209.37 3,509,979 -3.48(-1.64%)
Mar 31, 2005 213.09 213.39 212.27 212.86 2,905,252 -0.83(-0.39%)
Mar 30, 2005 210.14 213.80 210.08 213.68 3,242,158 +3.95(+1.89%)
Mar 29, 2005 211.44 212.32 209.14 209.73 3,075,408 -2.60(-1.22%)
Mar 28, 2005 211.91 213.62 211.73 212.32 2,399,748 +1.42(+0.67%)
Mar 24, 2005 211.50 213.09 210.79 210.91 3,046,811 +1.36(+0.65%)
Mar 23, 2005 209.55 211.44 208.84 209.55 3,804,025 +0.00(+0.00%)
Mar 22, 2005 212.50 213.62 209.08 209.55 3,078,677 -3.01(-1.42%)
Mar 21, 2005 210.91 213.21 209.43 212.56 2,891,191 +0.77(+0.36%)
Mar 18, 2005 209.02 211.79 208.25 211.79 7,245,410 +3.01(+1.44%)
Mar 17, 2005 210.44 210.79 208.19 208.78 2,496,515 -2.18(-1.04%)
Mar 16, 2005 211.38 213.21 209.43 210.97 3,048,895 -1.53(-0.72%)
Mar 15, 2005 214.16 215.34 212.50 212.50 2,944,995 -1.30(-0.61%)
Mar 14, 2005 211.32 213.80 211.20 213.80 2,934,035 +2.36(+1.12%)
Mar 11, 2005 212.68 213.33 211.03 211.44 2,232,100 -1.83(-0.86%)
Mar 10, 2005 211.62 213.86 211.32 213.27 2,644,834 +2.30(+1.09%)
Mar 09, 2005 211.79 213.15 210.73 210.97 2,634,720 -1.89(-0.89%)
Mar 08, 2005 212.68 213.74 212.56 212.86 2,036,837 -0.41(-0.19%)
Mar 07, 2005 213.50 214.16 212.80 213.27 2,081,562 +0.06(+0.03%)
Mar 04, 2005 211.44 213.86 210.85 213.21 3,443,841 +3.37(+1.60%)
Mar 03, 2005 210.97 211.50 209.25 209.84 3,043,084 -0.30(-0.14%)
Mar 02, 2005 207.07 210.67 206.95 210.14 3,005,695 +2.24(+1.08%)
Mar 01, 2005 208.19 208.90 207.48 207.90 2,745,379 +0.12(+0.06%)
Feb 28, 2005 209.08 209.43 207.43 207.78 3,156,470 -2.48(-1.18%)
Feb 25, 2005 209.84 210.73 209.02 210.26 2,413,301 +0.41(+0.20%)
Feb 24, 2005 207.19 210.20 206.89 209.84 2,716,664 +1.65(+0.79%)
Feb 23, 2005 207.48 208.78 207.31 208.19 3,301,248 -0.47(-0.23%)
Feb 22, 2005 210.08 211.97 208.61 208.66 3,655,757 -3.13(-1.48%)
Feb 18, 2005 212.86 212.86 210.67 211.79 3,753,201 -0.89(-0.42%)
Feb 17, 2005 213.27 214.86 212.62 212.68 2,746,175 -1.12(-0.52%)
Feb 16, 2005 214.04 214.51 212.86 213.80 2,287,802 -1.00(-0.47%)
Feb 15, 2005 214.10 216.10 213.98 214.80 2,642,852 +0.41(+0.19%)
Feb 14, 2005 213.86 214.86 213.68 214.39 1,776,318 +0.53(+0.25%)
Feb 11, 2005 212.50 215.28 212.21 213.86 2,724,474 +1.06(+0.50%)
Feb 10, 2005 213.50 213.92 212.56 212.80 2,193,576 -0.24(-0.11%)
Feb 09, 2005 214.39 214.63 211.73 213.03 3,252,611 -2.01(-0.93%)
Feb 08, 2005 214.16 215.63 213.68 215.04 2,977,082 +1.18(+0.55%)
Feb 07, 2005 212.80 214.63 212.80 213.86 2,345,960 -0.12(-0.06%)
Feb 04, 2005 212.62 214.45 212.62 213.98 2,992,041 +1.06(+0.50%)
Feb 03, 2005 213.39 213.39 212.09 212.91 2,232,981 -1.06(-0.50%)
Feb 02, 2005 213.56 214.16 212.50 213.98 2,361,834 -0.18(-0.08%)
Feb 01, 2005 212.50 214.75 211.85 214.16 3,153,099 +0.89(+0.42%)
Jan 31, 2005 212.21 213.56 211.91 213.27 2,915,484 +2.24(+1.06%)
Jan 28, 2005 209.84 211.14 209.08 211.03 3,007,152 +0.83(+0.39%)
Jan 27, 2005 210.14 210.73 208.78 210.20 3,122,131 +0.71(+0.34%)
Jan 26, 2005 212.15 213.09 209.25 209.49 3,733,465 -1.24(-0.59%)
Jan 25, 2005 210.44 211.79 209.96 210.73 3,700,532 +2.60(+1.25%)
Jan 24, 2005 207.90 210.73 206.30 208.13 3,843,311 +0.77(+0.37%)
Jan 21, 2005 211.32 211.50 207.25 207.37 4,760,634 -1.42(-0.68%)
Jan 20, 2005 209.25 210.73 208.25 208.78 3,032,936 -0.41(-0.20%)
Jan 19, 2005 211.44 211.91 209.02 209.20 2,156,238 -3.07(-1.45%)
Jan 18, 2005 208.25 212.38 207.01 212.27 3,428,493 +2.60(+1.24%)
Jan 14, 2005 208.72 210.26 208.19 209.67 2,469,477 +1.71(+0.82%)
Jan 13, 2005 210.14 210.38 207.19 207.96 2,445,065 -2.66(-1.26%)
Jan 12, 2005 209.14 210.73 207.19 210.61 3,892,965 +1.65(+0.79%)
Jan 11, 2005 210.14 210.91 208.49 208.96 3,203,465 -3.01(-1.42%)
Jan 10, 2005 211.79 213.33 210.91 211.97 2,787,224 -0.53(-0.25%)
Jan 07, 2005 214.63 214.69 211.62 212.50 2,541,833 -1.30(-0.61%)
Jan 06, 2005 212.68 214.98 212.15 213.80 3,241,582 +1.71(+0.81%)
Jan 05, 2005 213.39 214.51 212.09 212.09 3,211,529 -1.30(-0.61%)
Jan 04, 2005 216.04 217.52 213.21 213.39 3,192,978 -2.60(-1.20%)
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.