General Electric (NY: GE )

64.35 -0.12 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.60 89.48 78.88 87.04 18,921,650 +3.92(+4.72%)
Feb 27, 2020 84.96 87.52 82.48 83.12 11,775,020 -4.48(-5.11%)
Feb 26, 2020 90.96 92.32 86.40 87.60 11,639,728 -2.96(-3.27%)
Feb 25, 2020 95.76 96.00 89.44 90.56 10,131,342 -4.32(-4.55%)
Feb 24, 2020 93.52 96.48 92.80 94.88 8,864,161 -3.12(-3.18%)
Feb 21, 2020 99.60 99.68 97.76 98.00 5,365,150 -2.24(-2.23%)
Feb 20, 2020 101.20 101.44 99.28 100.24 4,943,094 -0.64(-0.63%)
Feb 19, 2020 101.60 103.52 100.72 100.88 6,853,962 -1.12(-1.10%)
Feb 18, 2020 101.68 103.60 101.36 102.00 5,495,493 -0.64(-0.62%)
Feb 14, 2020 103.76 104.52 102.00 102.64 4,620,887 -0.96(-0.93%)
Feb 13, 2020 104.64 105.28 103.20 103.60 6,372,768 -1.68(-1.60%)
Feb 12, 2020 103.60 106.08 103.04 105.28 8,203,604 +2.48(+2.41%)
Feb 11, 2020 103.60 103.84 102.24 102.80 5,105,304 -0.48(-0.46%)
Feb 10, 2020 102.72 103.76 102.16 103.28 4,183,573 +0.64(+0.62%)
Feb 07, 2020 104.16 104.72 102.48 102.64 8,329,575 -0.96(-0.93%)
Feb 06, 2020 103.52 104.00 102.64 103.60 7,945,853 +0.72(+0.70%)
Feb 05, 2020 102.08 102.88 100.56 102.88 6,255,644 +2.24(+2.23%)
Feb 04, 2020 99.92 100.96 99.12 100.64 5,544,243 +2.56(+2.61%)
Feb 03, 2020 99.68 101.44 98.00 98.08 6,296,140 -1.52(-1.53%)
Jan 31, 2020 101.44 101.92 98.72 99.60 9,748,000 -2.24(-2.20%)
Jan 30, 2020 103.12 103.92 100.00 101.84 11,924,630 -1.68(-1.62%)
Jan 29, 2020 100.56 104.00 99.92 103.52 27,585,618 +9.68(+10.32%)
Jan 28, 2020 92.16 94.56 91.76 93.84 7,848,390 +1.60(+1.73%)
Jan 27, 2020 91.60 92.72 91.04 92.24 5,956,713 -1.44(-1.54%)
Jan 24, 2020 95.04 95.12 92.96 93.68 7,421,962 -0.48(-0.51%)
Jan 23, 2020 93.84 94.80 92.80 94.16 9,140,897 +3.28(+3.61%)
Jan 22, 2020 93.68 93.68 90.80 90.88 7,586,393 -2.40(-2.57%)
Jan 21, 2020 93.92 94.40 92.88 93.28 5,313,766 -1.20(-1.27%)
Jan 17, 2020 94.80 95.44 94.08 94.48 5,822,587 -0.24(-0.25%)
Jan 16, 2020 95.52 95.84 94.56 94.72 4,577,466 -0.24(-0.25%)
Jan 15, 2020 96.16 96.16 94.64 94.96 5,755,372 -1.28(-1.33%)
Jan 14, 2020 97.28 97.52 95.92 96.24 5,628,747 -0.72(-0.74%)
Jan 13, 2020 93.92 97.20 93.44 96.96 8,269,919 +3.60(+3.86%)
Jan 10, 2020 94.72 95.28 92.72 93.36 7,334,000 -1.92(-2.02%)
Jan 09, 2020 96.56 96.72 94.64 95.28 4,922,140 -0.24(-0.25%)
Jan 08, 2020 95.92 96.40 94.96 95.52 6,925,354 -0.88(-0.91%)
Jan 07, 2020 97.20 97.84 95.36 96.40 8,825,510 -0.72(-0.74%)
Jan 06, 2020 94.72 97.68 94.72 97.12 13,993,155 +1.36(+1.42%)
Jan 03, 2020 92.56 96.00 92.24 95.76 10,739,638 +0.32(+0.34%)
Jan 02, 2020 89.84 95.60 89.84 95.44 10,928,018 +6.16(+6.90%)
Dec 31, 2019 88.00 89.28 87.68 89.28 7,083,237 +0.64(+0.72%)
Dec 30, 2019 88.56 89.28 88.24 88.64 6,018,245 -0.80(-0.89%)
Dec 27, 2019 89.36 89.68 89.04 89.44 3,751,225 -0.40(-0.45%)
Dec 26, 2019 89.44 89.84 89.04 89.84 3,795,885 +0.32(+0.36%)
Dec 24, 2019 88.80 89.60 88.72 89.52 2,596,112 +0.24(+0.27%)
Dec 23, 2019 88.00 89.36 88.00 89.28 5,504,149 +1.04(+1.18%)
Dec 20, 2019 88.64 89.12 87.20 88.24 9,206,138 -0.08(-0.09%)
Dec 19, 2019 87.84 89.20 87.76 88.32 5,663,321 +0.64(+0.73%)
Dec 18, 2019 88.16 89.12 87.28 87.68 9,428,528 -1.12(-1.26%)
Dec 17, 2019 89.20 89.84 88.64 88.80 5,218,404 -0.56(-0.63%)
Dec 16, 2019 90.24 90.88 89.04 89.36 6,939,104 -1.36(-1.50%)
Dec 13, 2019 92.00 92.80 90.64 90.72 6,600,700 -0.80(-0.87%)
Dec 12, 2019 90.80 92.56 89.92 91.52 12,484,459 +3.76(+4.28%)
Dec 11, 2019 87.76 88.72 87.60 87.76 4,585,261 -0.32(-0.36%)
Dec 10, 2019 87.92 88.24 87.36 88.08 3,097,610 +0.16(+0.18%)
Dec 09, 2019 87.84 89.04 87.76 87.92 3,336,960 -0.88(-0.99%)
Dec 06, 2019 87.20 88.88 86.80 88.80 6,325,712 +2.48(+2.87%)
Dec 05, 2019 87.12 87.68 86.08 86.32 5,909,167 -0.88(-1.01%)
Dec 04, 2019 89.36 89.44 86.96 87.20 5,468,625 -0.72(-0.82%)
Dec 03, 2019 88.00 88.88 86.48 87.92 8,248,085 -1.36(-1.52%)
Dec 02, 2019 90.48 92.16 89.12 89.28 8,589,041 -0.88(-0.98%)
Nov 29, 2019 90.24 90.88 89.76 90.16 2,842,400 -0.16(-0.18%)
Nov 27, 2019 91.12 91.76 90.08 90.32 5,688,512 -0.56(-0.62%)
Nov 26, 2019 92.96 93.36 90.48 90.88 8,024,260 -1.76(-1.90%)
Nov 25, 2019 92.96 94.72 92.56 92.64 7,088,782 +0.24(+0.26%)
Nov 22, 2019 91.92 93.76 91.92 92.40 4,810,225 +0.16(+0.17%)
Nov 21, 2019 90.64 92.88 90.48 92.24 5,210,271 +1.12(+1.23%)
Nov 20, 2019 91.52 91.92 90.08 91.12 5,836,264 -0.88(-0.96%)
Nov 19, 2019 91.44 92.40 90.08 92.00 5,854,096 +0.48(+0.52%)
Nov 18, 2019 91.28 92.00 90.64 91.52 6,371,669 -0.64(-0.69%)
Nov 15, 2019 90.72 92.40 90.64 92.16 4,781,050 +1.84(+2.04%)
Nov 14, 2019 89.44 90.80 89.44 90.32 3,848,828 +0.00(+0.00%)
Nov 13, 2019 90.32 90.80 89.44 90.32 6,787,844 -1.04(-1.14%)
Nov 12, 2019 90.56 92.64 90.32 91.36 6,112,275 +0.56(+0.62%)
Nov 11, 2019 91.20 92.00 89.92 90.80 5,696,948 -1.36(-1.48%)
Nov 08, 2019 89.84 92.40 89.12 92.16 7,817,875 +1.84(+2.04%)
Nov 07, 2019 88.80 90.48 88.72 90.32 8,880,975 +2.16(+2.45%)
Nov 06, 2019 87.44 88.80 86.32 88.16 9,747,775 +0.40(+0.46%)
Nov 05, 2019 87.36 87.76 85.76 87.76 8,917,996 +0.32(+0.37%)
Nov 04, 2019 83.36 87.60 83.36 87.44 12,215,432 +4.40(+5.30%)
Nov 01, 2019 80.64 83.08 80.48 83.04 10,256,662 +3.36(+4.22%)
Oct 31, 2019 80.40 81.68 78.88 79.68 10,826,896 -1.20(-1.48%)
Oct 30, 2019 78.24 82.96 77.68 80.88 26,989,232 +8.32(+11.47%)
Oct 29, 2019 72.08 73.12 71.44 72.56 5,715,058 +0.00(+0.00%)
Oct 28, 2019 72.16 72.96 71.92 72.56 3,968,841 +0.56(+0.78%)
Oct 25, 2019 71.36 72.72 71.36 72.00 5,269,950 +0.40(+0.56%)
Oct 24, 2019 72.96 73.20 71.04 71.60 4,627,478 -1.52(-2.08%)
Oct 23, 2019 71.84 73.20 71.44 73.12 5,956,674 +0.64(+0.88%)
Oct 22, 2019 70.16 72.48 68.88 72.48 7,521,150 +2.16(+3.07%)
Oct 21, 2019 71.92 72.96 70.08 70.32 7,973,839 -1.36(-1.90%)
Oct 18, 2019 72.08 72.80 71.60 71.68 4,876,962 -0.64(-0.88%)
Oct 17, 2019 71.36 72.72 71.04 72.32 4,163,447 +1.12(+1.57%)
Oct 16, 2019 70.88 72.56 70.72 71.20 7,268,754 +0.08(+0.11%)
Oct 15, 2019 69.92 71.36 68.88 71.12 4,922,026 +1.36(+1.95%)
Oct 14, 2019 70.72 70.80 69.12 69.76 4,282,586 -0.64(-0.91%)
Oct 11, 2019 68.72 71.36 68.64 70.40 7,041,900 +2.80(+4.14%)
Oct 10, 2019 66.72 68.16 66.48 67.60 4,219,524 +0.80(+1.20%)
Oct 09, 2019 66.48 66.96 65.92 66.80 4,148,580 +0.56(+0.85%)
Oct 08, 2019 67.84 68.00 66.16 66.24 5,723,787 -2.24(-3.27%)
Oct 07, 2019 68.40 69.20 67.84 68.48 4,060,891 -0.08(-0.12%)
Oct 04, 2019 68.88 69.60 68.32 68.56 6,564,737 -1.12(-1.61%)
Oct 03, 2019 68.00 69.68 66.00 69.68 7,369,298 +1.60(+2.35%)
Oct 02, 2019 68.48 68.96 67.28 68.08 5,955,171 -0.80(-1.16%)
Oct 01, 2019 71.68 72.24 68.08 68.88 8,616,583 -2.64(-3.69%)
Sep 30, 2019 72.48 72.80 71.52 71.52 4,419,604 -0.80(-1.11%)
Sep 27, 2019 72.32 73.36 71.92 72.32 3,815,150 +0.16(+0.22%)
Sep 26, 2019 73.44 73.68 71.68 72.16 4,700,598 -1.12(-1.53%)
Sep 25, 2019 71.68 73.52 71.52 73.28 5,497,427 +1.52(+2.12%)
Sep 24, 2019 74.48 74.80 71.68 71.76 6,733,040 -2.96(-3.96%)
Sep 23, 2019 73.76 75.12 73.60 74.72 4,255,451 -0.24(-0.32%)
Sep 20, 2019 75.68 76.32 74.72 74.96 7,282,100 -0.40(-0.53%)
Sep 19, 2019 74.80 76.00 74.72 75.36 4,265,885 +0.32(+0.43%)
Sep 18, 2019 74.48 75.12 73.44 75.04 5,075,848 +0.16(+0.21%)
Sep 17, 2019 74.40 75.12 74.00 74.88 4,762,991 -0.16(-0.21%)
Sep 16, 2019 74.40 75.36 73.36 75.04 5,718,010 +0.32(+0.43%)
Sep 13, 2019 74.48 75.60 73.12 74.72 5,698,675 +0.64(+0.86%)
Sep 12, 2019 75.20 76.16 73.76 74.08 8,508,098 -0.80(-1.07%)
Sep 11, 2019 73.20 74.88 72.48 74.88 7,132,956 +1.76(+2.41%)
Sep 10, 2019 71.28 74.16 71.20 73.12 7,826,727 +1.44(+2.01%)
Sep 09, 2019 70.00 72.40 69.84 71.68 6,244,353 +2.00(+2.87%)
Sep 06, 2019 70.56 70.56 68.56 69.68 5,355,762 -0.80(-1.14%)
Sep 05, 2019 71.84 73.84 70.40 70.48 10,861,962 +0.08(+0.11%)
Sep 04, 2019 67.28 70.96 67.20 70.40 11,707,568 +3.76(+5.64%)
Sep 03, 2019 64.80 67.12 64.64 66.64 8,456,548 +0.64(+0.97%)
Aug 30, 2019 65.12 66.08 64.88 66.00 5,920,287 +1.12(+1.73%)
Aug 29, 2019 64.32 65.60 64.00 64.88 7,344,296 +1.36(+2.14%)
Aug 28, 2019 63.36 63.92 62.08 63.52 7,212,901 +0.08(+0.13%)
Aug 27, 2019 64.72 64.88 63.28 63.44 8,265,015 -0.96(-1.49%)
Aug 26, 2019 64.48 64.80 63.36 64.40 7,249,478 +0.64(+1.00%)
Aug 23, 2019 64.72 64.80 62.08 63.76 16,080,388 -1.76(-2.69%)
Aug 22, 2019 65.44 66.48 64.88 65.52 8,520,995 +0.24(+0.37%)
Aug 21, 2019 66.88 67.84 65.12 65.28 10,660,330 -1.76(-2.63%)
Aug 20, 2019 68.64 68.80 66.64 67.04 12,791,760 -2.32(-3.34%)
Aug 19, 2019 71.04 71.12 68.88 69.36 13,947,338 -0.96(-1.37%)
Aug 16, 2019 67.28 70.40 66.96 70.32 31,110,450 +6.24(+9.74%)
Aug 15, 2019 68.32 69.04 61.20 64.08 50,081,792 -8.16(-11.30%)
Aug 14, 2019 74.00 74.40 71.68 72.24 11,141,538 -2.56(-3.42%)
Aug 13, 2019 73.84 76.72 73.68 74.80 9,267,477 +2.40(+3.31%)
Aug 12, 2019 72.32 72.72 71.60 72.40 8,060,079 -0.80(-1.09%)
Aug 09, 2019 75.76 75.84 72.96 73.20 9,590,100 -2.72(-3.58%)
Aug 08, 2019 76.08 76.16 74.56 75.92 6,175,213 +0.24(+0.32%)
Aug 07, 2019 75.52 75.76 73.84 75.68 9,597,908 -0.88(-1.15%)
Aug 06, 2019 77.68 78.00 75.84 76.56 8,298,732 -0.72(-0.93%)
Aug 05, 2019 78.32 78.48 76.88 77.28 8,768,975 -2.72(-3.40%)
Aug 02, 2019 80.08 80.64 78.56 80.00 8,037,037 -0.64(-0.79%)
Aug 01, 2019 82.96 83.84 79.84 80.64 10,984,956 -2.96(-3.54%)
Jul 31, 2019 86.08 86.32 80.40 83.60 21,557,190 -0.56(-0.67%)
Jul 30, 2019 83.12 84.64 82.24 84.16 5,655,553 +0.64(+0.77%)
Jul 29, 2019 84.00 84.64 83.04 83.52 4,670,157 -0.56(-0.67%)
Jul 26, 2019 83.76 84.40 83.16 84.08 3,376,975 +0.64(+0.77%)
Jul 25, 2019 85.04 85.36 82.88 83.44 5,765,118 -2.00(-2.34%)
Jul 24, 2019 84.64 85.60 84.32 85.44 5,611,092 +0.24(+0.28%)
Jul 23, 2019 82.24 85.44 82.16 85.20 9,285,381 +3.52(+4.31%)
Jul 22, 2019 80.40 81.84 80.40 81.68 5,415,992 +1.36(+1.69%)
Jul 19, 2019 80.64 81.52 80.24 80.32 4,331,737 -0.16(-0.20%)
Jul 18, 2019 80.08 81.52 79.68 80.48 5,644,651 +0.64(+0.80%)
Jul 17, 2019 82.96 82.96 79.84 79.84 6,697,587 -3.20(-3.85%)
Jul 16, 2019 81.84 83.20 81.68 83.04 4,941,606 +0.88(+1.07%)
Jul 15, 2019 82.00 82.72 81.52 82.16 5,260,412 -0.80(-0.96%)
Jul 12, 2019 81.44 83.12 81.12 82.96 4,899,425 +2.08(+2.57%)
Jul 11, 2019 81.76 82.48 80.80 80.88 4,207,413 -0.72(-0.88%)
Jul 10, 2019 82.48 83.44 81.44 81.60 4,883,443 -0.40(-0.49%)
Jul 09, 2019 80.96 82.32 80.32 82.00 4,431,229 +0.40(+0.49%)
Jul 08, 2019 83.36 83.44 81.12 81.60 6,016,512 -2.40(-2.86%)
Jul 05, 2019 84.32 84.40 82.96 84.00 3,783,450 -0.88(-1.04%)
Jul 03, 2019 85.28 85.28 84.32 84.88 2,771,937 -0.08(-0.09%)
Jul 02, 2019 85.04 85.72 84.56 84.96 3,765,396 -0.08(-0.09%)
Jul 01, 2019 84.96 85.76 84.24 85.04 4,998,708 +1.04(+1.24%)
Jun 28, 2019 83.12 84.00 82.96 84.00 5,502,550 +0.80(+0.96%)
Jun 27, 2019 81.92 83.52 81.92 83.20 4,159,852 +1.04(+1.27%)
Jun 26, 2019 81.76 83.12 81.60 82.16 4,265,635 +0.40(+0.49%)
Jun 25, 2019 82.08 82.24 80.80 81.76 4,436,604 -0.48(-0.58%)
Jun 24, 2019 83.68 84.24 82.16 82.24 4,574,522 -1.60(-1.91%)
Jun 21, 2019 85.28 85.68 83.60 83.84 8,196,987 -1.20(-1.41%)
Jun 20, 2019 83.76 85.60 83.76 85.04 8,241,206 +2.32(+2.80%)
Jun 19, 2019 83.76 84.88 82.64 82.72 7,574,433 -0.64(-0.77%)
Jun 18, 2019 80.88 83.44 80.72 83.36 9,194,192 +2.96(+3.68%)
Jun 17, 2019 81.60 81.92 80.16 80.40 5,755,692 -1.44(-1.76%)
Jun 14, 2019 82.24 82.72 81.44 81.84 4,294,375 -0.64(-0.78%)
Jun 13, 2019 82.88 84.16 82.00 82.48 7,763,880 +0.24(+0.29%)
Jun 12, 2019 80.64 83.12 80.16 82.24 6,870,709 +1.28(+1.58%)
Jun 11, 2019 80.80 81.60 79.68 80.96 4,867,117 +0.56(+0.70%)
Jun 10, 2019 80.32 82.80 80.00 80.40 6,532,560 +0.56(+0.70%)
Jun 07, 2019 79.20 80.36 78.52 79.84 5,135,563 +0.48(+0.60%)
Jun 06, 2019 79.12 80.00 78.16 79.36 4,816,001 +0.24(+0.30%)
Jun 05, 2019 80.56 80.72 78.56 79.12 5,144,137 -0.88(-1.10%)
Jun 04, 2019 76.88 80.00 76.72 80.00 7,673,385 +3.76(+4.93%)
Jun 03, 2019 74.40 76.32 74.00 76.24 5,908,509 +0.72(+0.95%)
May 31, 2019 74.72 75.76 74.40 75.52 5,792,225 -0.24(-0.32%)
May 30, 2019 74.96 76.08 74.32 75.76 6,314,856 +0.80(+1.07%)
May 29, 2019 74.48 75.12 73.20 74.96 5,416,291 +0.08(+0.11%)
May 28, 2019 75.28 76.32 74.16 74.88 8,621,672 -0.72(-0.95%)
May 24, 2019 76.96 77.44 75.52 75.60 5,265,750 -0.88(-1.15%)
May 23, 2019 78.48 78.64 75.76 76.48 7,103,877 -2.72(-3.43%)
May 22, 2019 79.60 80.96 79.04 79.20 6,455,384 -0.48(-0.60%)
May 21, 2019 79.68 79.68 78.40 79.68 7,551,500 +0.64(+0.81%)
May 20, 2019 79.28 80.48 78.24 79.04 6,524,209 -0.96(-1.20%)
May 17, 2019 80.08 81.28 79.84 80.00 4,632,800 -1.04(-1.28%)
May 16, 2019 81.76 82.32 80.48 81.04 6,811,450 -1.04(-1.27%)
May 15, 2019 81.20 83.12 80.88 82.08 6,712,840 -0.48(-0.58%)
May 14, 2019 79.52 82.80 79.28 82.56 8,320,415 +3.60(+4.56%)
May 13, 2019 78.80 80.48 78.56 78.96 7,515,531 -2.08(-2.57%)
May 10, 2019 80.16 81.44 78.16 81.04 7,891,275 +0.72(+0.90%)
May 09, 2019 80.88 81.68 80.16 80.32 7,426,199 -0.96(-1.18%)
May 08, 2019 80.64 82.00 80.64 81.28 5,918,018 +0.40(+0.49%)
May 07, 2019 82.72 82.88 80.48 80.88 7,110,915 -2.56(-3.07%)
May 06, 2019 81.92 83.92 81.68 83.44 5,452,971 -0.56(-0.67%)
May 03, 2019 82.40 84.00 81.92 84.00 8,601,938 +2.00(+2.44%)
May 02, 2019 81.20 83.20 80.64 82.00 9,902,125 +1.20(+1.49%)
May 01, 2019 81.20 83.36 80.72 80.80 12,418,403 -0.56(-0.69%)
Apr 30, 2019 81.84 84.24 79.68 81.36 22,137,906 +3.52(+4.52%)
Apr 29, 2019 76.56 77.92 76.32 77.84 8,238,507 +1.28(+1.67%)
Apr 26, 2019 72.96 76.72 72.88 76.56 9,286,212 +3.60(+4.93%)
Apr 25, 2019 73.76 73.84 71.84 72.96 7,796,094 -1.60(-2.15%)
Apr 24, 2019 74.48 74.80 73.68 74.56 3,598,046 -0.08(-0.11%)
Apr 23, 2019 74.40 74.96 73.76 74.64 5,062,521 +0.08(+0.11%)
Apr 22, 2019 74.00 74.80 73.44 74.56 8,389,588 -0.24(-0.32%)
Apr 18, 2019 73.04 74.80 72.76 74.80 6,438,625 +1.84(+2.52%)
Apr 17, 2019 73.28 73.44 72.48 72.96 5,944,304 -0.16(-0.22%)
Apr 16, 2019 72.32 73.52 71.92 73.12 7,528,504 +1.28(+1.78%)
Apr 15, 2019 72.08 72.40 70.32 71.84 10,360,356 -0.16(-0.22%)
Apr 12, 2019 73.20 73.68 71.92 72.00 8,666,500 -0.96(-1.32%)
Apr 11, 2019 72.96 74.08 72.80 72.96 6,850,066 -0.32(-0.44%)
Apr 10, 2019 74.00 74.08 72.64 73.28 6,732,582 -0.48(-0.65%)
Apr 09, 2019 74.80 75.28 72.96 73.76 10,394,552 -2.16(-2.85%)
Apr 08, 2019 76.08 76.32 73.20 75.92 21,997,328 -4.16(-5.19%)
Apr 05, 2019 80.56 81.12 79.84 80.08 5,407,137 -0.16(-0.20%)
Apr 04, 2019 80.80 80.96 79.76 80.24 5,128,399 -0.56(-0.69%)
Apr 03, 2019 82.08 82.16 80.00 80.80 7,017,207 -1.12(-1.37%)
Apr 02, 2019 80.48 82.24 80.32 81.92 6,468,506 +1.12(+1.39%)
Apr 01, 2019 80.16 81.04 80.00 80.80 6,417,145 +0.88(+1.10%)
Mar 29, 2019 79.84 80.24 79.39 79.92 6,064,887 +0.80(+1.01%)
Mar 28, 2019 79.68 80.08 78.40 79.12 5,649,187 -0.56(-0.70%)
Mar 27, 2019 80.64 81.44 79.20 79.68 6,892,029 -1.12(-1.39%)
Mar 26, 2019 79.60 81.20 79.44 80.80 5,952,659 +1.76(+2.23%)
Mar 25, 2019 79.68 81.04 78.48 79.04 6,215,177 -0.80(-1.00%)
Mar 22, 2019 81.76 81.92 79.36 79.84 10,195,438 -2.32(-2.82%)
Mar 21, 2019 81.60 82.64 81.04 82.16 6,311,659 +0.40(+0.49%)
Mar 20, 2019 81.04 82.64 80.96 81.76 6,044,641 +0.24(+0.29%)
Mar 19, 2019 81.76 82.72 81.12 81.52 6,834,898 -0.08(-0.10%)
Mar 18, 2019 79.92 82.48 79.76 81.60 11,001,863 +1.92(+2.41%)
Mar 15, 2019 82.32 83.56 79.20 79.68 23,649,262 -2.72(-3.30%)
Mar 14, 2019 82.40 84.00 81.52 82.40 16,730,734 +2.24(+2.79%)
Mar 13, 2019 77.84 80.40 77.60 80.16 9,261,567 +2.08(+2.66%)
Mar 12, 2019 79.44 81.12 77.28 78.08 12,418,918 -1.12(-1.41%)
Mar 11, 2019 75.60 80.16 74.64 79.20 13,248,891 +2.56(+3.34%)
Mar 08, 2019 74.64 77.44 74.24 76.64 10,939,825 +1.04(+1.38%)
Mar 07, 2019 72.64 75.60 72.56 75.60 15,930,341 +2.72(+3.73%)
Mar 06, 2019 74.08 77.12 72.40 72.88 25,703,042 -6.24(-7.89%)
Mar 05, 2019 83.04 84.56 76.64 79.12 22,322,676 -3.92(-4.72%)
Mar 04, 2019 82.56 84.16 81.76 83.04 8,714,941 +0.88(+1.07%)
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.