General Electric (NY: GE )

83.63 -1.37 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 205.06 206.60 204.95 205.30 6,333,626 +0.77(+0.38%)
Mar 30, 2006 201.11 205.12 200.99 204.53 7,396,320 +4.25(+2.12%)
Mar 29, 2006 198.63 200.93 198.04 200.28 4,241,527 +1.95(+0.98%)
Mar 28, 2006 198.98 199.81 197.69 198.34 3,880,801 -1.12(-0.56%)
Mar 27, 2006 200.16 200.34 198.87 199.46 2,560,942 -0.94(-0.47%)
Mar 24, 2006 200.87 201.43 200.05 200.40 2,453,502 -1.00(-0.50%)
Mar 23, 2006 203.35 203.47 200.75 201.40 3,487,125 -2.42(-1.19%)
Mar 22, 2006 202.94 204.06 202.70 203.82 2,736,485 +1.12(+0.55%)
Mar 21, 2006 203.71 204.77 202.35 202.70 3,394,763 -0.94(-0.46%)
Mar 20, 2006 203.88 204.83 203.06 203.65 2,731,877 -0.06(-0.03%)
Mar 17, 2006 203.47 205.18 203.06 203.71 6,877,349 +0.77(+0.38%)
Mar 16, 2006 204.53 204.83 202.70 202.94 5,312,031 -0.24(-0.12%)
Mar 15, 2006 199.40 203.77 199.40 203.18 6,196,522 +3.78(+1.89%)
Mar 14, 2006 197.75 199.81 197.63 199.40 3,346,261 +0.65(+0.33%)
Mar 13, 2006 198.69 199.10 197.33 198.75 3,306,754 +0.12(+0.06%)
Mar 10, 2006 196.45 198.81 196.33 198.63 4,365,654 +2.66(+1.36%)
Mar 09, 2006 197.04 197.98 195.74 195.97 4,101,679 -1.36(-0.69%)
Mar 08, 2006 195.15 197.92 194.85 197.33 4,248,744 +1.65(+0.84%)
Mar 07, 2006 195.03 196.21 194.85 195.68 3,684,472 +0.71(+0.36%)
Mar 06, 2006 195.15 196.27 194.50 194.97 3,201,330 -0.18(-0.09%)
Mar 03, 2006 193.32 196.80 193.20 195.15 4,330,569 +1.24(+0.64%)
Mar 02, 2006 193.02 194.26 192.31 193.91 4,258,824 +0.53(+0.27%)
Mar 01, 2006 194.62 194.97 193.02 193.38 4,155,890 -0.65(-0.33%)
Feb 28, 2006 196.68 196.56 193.91 194.03 4,692,650 -2.66(-1.35%)
Feb 27, 2006 196.09 196.86 195.44 196.68 3,274,448 +1.06(+0.54%)
Feb 24, 2006 196.27 196.59 194.91 195.62 3,095,855 -0.71(-0.36%)
Feb 23, 2006 196.27 197.51 196.03 196.33 3,752,151 -2.24(-1.13%)
Feb 22, 2006 198.04 199.22 197.75 198.57 4,357,675 +1.65(+0.84%)
Feb 21, 2006 198.39 199.22 196.09 196.92 3,373,654 -1.48(-0.74%)
Feb 17, 2006 196.86 198.39 196.50 198.39 4,294,061 +1.53(+0.78%)
Feb 16, 2006 197.39 197.75 195.15 196.86 4,047,738 -0.65(-0.33%)
Feb 15, 2006 197.15 197.98 196.33 197.51 3,190,285 +0.00(+0.00%)
Feb 14, 2006 195.86 197.98 195.03 197.51 4,957,794 +1.24(+0.63%)
Feb 13, 2006 195.97 197.51 195.27 196.27 3,389,545 -0.18(-0.09%)
Feb 10, 2006 194.32 196.98 194.03 196.45 4,499,488 +2.12(+1.09%)
Feb 09, 2006 193.50 195.03 193.38 194.32 4,459,439 +1.06(+0.55%)
Feb 08, 2006 190.72 193.55 190.25 193.26 4,532,879 +2.54(+1.33%)
Feb 07, 2006 192.79 193.20 190.13 190.72 6,233,894 -2.60(-1.34%)
Feb 06, 2006 193.91 194.15 192.73 193.32 3,923,865 -0.59(-0.30%)
Feb 03, 2006 193.61 195.62 193.44 193.91 4,375,463 -0.30(-0.15%)
Feb 02, 2006 195.21 196.50 194.09 194.20 5,161,476 -1.42(-0.72%)
Feb 01, 2006 192.79 195.91 192.67 195.62 6,448,486 +2.30(+1.19%)
Jan 31, 2006 194.20 194.68 192.61 193.32 6,724,930 -1.06(-0.55%)
Jan 30, 2006 194.62 195.32 193.02 194.38 5,994,568 -0.12(-0.06%)
Jan 27, 2006 194.50 194.91 193.32 194.50 7,338,535 -0.41(-0.21%)
Jan 26, 2006 194.38 195.21 193.26 194.91 8,276,221 +1.53(+0.79%)
Jan 25, 2006 195.68 195.97 192.73 193.38 8,705,439 -1.18(-0.61%)
Jan 24, 2006 198.04 198.04 194.26 194.56 7,874,058 -1.95(-0.99%)
Jan 23, 2006 197.92 198.75 196.33 196.50 6,575,324 -0.47(-0.24%)
Jan 20, 2006 202.47 203.65 196.09 196.98 14,940,112 -7.73(-3.78%)
Jan 19, 2006 206.01 206.01 203.65 204.71 4,965,790 -0.83(-0.40%)
Jan 18, 2006 206.01 206.07 204.30 205.54 3,423,105 -0.71(-0.34%)
Jan 17, 2006 206.30 210.32 205.54 206.25 2,722,322 -0.94(-0.46%)
Jan 13, 2006 206.01 208.07 205.42 207.19 2,916,670 +0.59(+0.29%)
Jan 12, 2006 209.25 209.31 206.25 206.60 3,754,099 -2.54(-1.21%)
Jan 11, 2006 207.43 209.84 207.19 209.14 3,793,843 +1.42(+0.68%)
Jan 10, 2006 208.19 208.43 206.89 207.72 3,564,665 -1.12(-0.54%)
Jan 09, 2006 208.96 209.14 208.02 208.84 3,509,589 -0.53(-0.25%)
Jan 06, 2006 208.84 209.73 207.72 209.37 3,741,258 +1.42(+0.68%)
Jan 05, 2006 208.19 208.66 207.19 207.96 3,194,757 -0.53(-0.25%)
Jan 04, 2006 208.66 208.96 207.19 208.49 4,068,762 -0.29(-0.14%)
Jan 03, 2006 207.19 208.96 205.42 208.78 5,628,015 +1.89(+0.91%)
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%)
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.