General Electric (NY: GE )

63.54 -0.13 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 278.40 279.36 275.92 276.00 2,466,975 -3.04(-1.09%)
Jul 28, 2005 279.04 280.40 278.40 279.04 2,032,062 +0.64(+0.23%)
Jul 27, 2005 277.68 278.56 277.20 278.40 2,086,387 +0.80(+0.29%)
Jul 26, 2005 278.64 280.88 277.52 277.60 2,049,387 -0.56(-0.20%)
Jul 25, 2005 281.60 281.60 277.60 278.16 2,266,537 -2.40(-0.86%)
Jul 22, 2005 281.92 281.92 278.96 280.56 1,886,287 +0.56(+0.20%)
Jul 21, 2005 281.44 282.88 280.00 280.00 2,036,612 -2.40(-0.85%)
Jul 20, 2005 282.64 282.96 280.32 282.40 2,309,200 -0.24(-0.08%)
Jul 19, 2005 282.88 283.60 280.88 282.64 2,770,875 +1.04(+0.37%)
Jul 18, 2005 283.04 283.92 281.20 281.60 2,175,012 -2.64(-0.93%)
Jul 15, 2005 282.72 285.84 279.60 284.24 5,667,100 -0.80(-0.28%)
Jul 14, 2005 283.12 286.24 282.00 285.04 3,581,562 +3.60(+1.28%)
Jul 13, 2005 280.80 282.40 280.48 281.44 2,267,200 +0.64(+0.23%)
Jul 12, 2005 280.40 281.92 279.60 280.80 2,198,987 -0.08(-0.03%)
Jul 11, 2005 281.52 283.44 280.48 280.88 2,449,725 +0.96(+0.34%)
Jul 08, 2005 275.04 280.96 274.80 279.92 3,785,275 +6.48(+2.37%)
Jul 07, 2005 273.44 275.20 271.44 273.44 3,896,687 -1.12(-0.41%)
Jul 06, 2005 276.40 277.52 274.24 274.56 2,650,625 -3.20(-1.15%)
Jul 05, 2005 277.04 279.20 276.00 277.76 3,318,275 -0.16(-0.06%)
Jul 01, 2005 278.80 279.52 277.28 277.92 2,546,050 +0.72(+0.26%)
Jun 30, 2005 280.00 282.48 276.40 277.20 3,876,475 -2.80(-1.00%)
Jun 29, 2005 281.44 283.04 279.92 280.00 2,635,250 -1.20(-0.43%)
Jun 28, 2005 278.72 281.60 277.76 281.20 3,515,912 +4.32(+1.56%)
Jun 27, 2005 277.76 278.88 276.72 276.88 2,925,362 -1.36(-0.49%)
Jun 24, 2005 278.00 280.56 273.20 278.24 8,442,562 +0.96(+0.35%)
Jun 23, 2005 284.00 285.04 276.16 277.28 6,115,862 -8.48(-2.97%)
Jun 22, 2005 289.60 290.72 285.44 285.76 3,650,050 -3.44(-1.19%)
Jun 21, 2005 290.64 291.20 289.20 289.20 2,749,550 -1.04(-0.36%)
Jun 20, 2005 290.56 291.28 289.68 290.24 2,011,800 -1.76(-0.60%)
Jun 17, 2005 291.44 293.20 288.72 292.00 4,407,200 +3.12(+1.08%)
Jun 16, 2005 290.16 291.52 288.48 288.88 2,007,350 -1.68(-0.58%)
Jun 15, 2005 291.60 292.72 289.36 290.56 2,249,400 -0.72(-0.25%)
Jun 14, 2005 292.00 293.52 290.88 291.28 1,849,300 -1.12(-0.38%)
Jun 13, 2005 292.96 294.88 292.16 292.40 1,754,312 -0.64(-0.22%)
Jun 10, 2005 294.24 295.60 290.88 293.04 1,705,712 -1.28(-0.43%)
Jun 09, 2005 294.00 294.72 292.16 294.32 1,472,662 -0.08(-0.03%)
Jun 08, 2005 295.84 296.40 294.40 294.40 1,598,175 -0.32(-0.11%)
Jun 07, 2005 294.16 297.04 293.92 294.72 2,136,362 +1.84(+0.63%)
Jun 06, 2005 293.20 294.64 292.56 292.88 1,499,750 -0.72(-0.25%)
Jun 03, 2005 294.40 295.68 293.20 293.60 1,498,587 -1.60(-0.54%)
Jun 02, 2005 294.72 295.76 294.48 295.20 2,465,775 -0.24(-0.08%)
Jun 01, 2005 291.84 296.08 291.84 295.44 1,862,275 +3.60(+1.23%)
May 31, 2005 295.04 295.28 291.68 291.84 2,525,525 -3.20(-1.08%)
May 27, 2005 295.36 295.84 294.88 295.04 1,064,175 -0.48(-0.16%)
May 26, 2005 296.16 296.80 294.64 295.52 1,367,925 +0.64(+0.22%)
May 25, 2005 296.00 296.72 294.08 294.88 1,524,625 -1.68(-0.57%)
May 24, 2005 296.16 298.00 296.00 296.56 1,674,537 -0.88(-0.30%)
May 23, 2005 294.64 298.72 294.64 297.44 1,896,287 +1.44(+0.49%)
May 20, 2005 295.60 296.56 294.80 296.00 2,115,187 +0.64(+0.22%)
May 19, 2005 295.20 295.76 293.52 295.36 1,734,100 +0.16(+0.05%)
May 18, 2005 292.00 296.00 291.84 295.20 2,916,325 +3.52(+1.21%)
May 17, 2005 288.80 291.76 288.24 291.68 1,852,650 +1.76(+0.61%)
May 16, 2005 286.80 290.00 286.40 289.92 1,938,787 +4.32(+1.51%)
May 13, 2005 286.96 288.56 284.48 285.60 2,280,125 -1.36(-0.47%)
May 12, 2005 289.36 290.48 286.48 286.96 2,003,487 -2.56(-0.88%)
May 11, 2005 287.20 289.68 285.36 289.52 1,898,837 +2.88(+1.00%)
May 10, 2005 288.48 289.52 285.76 286.64 2,255,112 -3.20(-1.10%)
May 09, 2005 286.72 289.84 286.64 289.84 1,823,287 +3.04(+1.06%)
May 06, 2005 286.56 288.40 286.40 286.80 2,232,212 +0.00(+0.00%)
May 05, 2005 289.20 289.84 285.84 286.80 1,865,562 -2.80(-0.97%)
May 04, 2005 288.88 290.16 287.04 289.60 2,259,112 +0.80(+0.28%)
May 03, 2005 288.80 289.20 286.16 288.80 3,295,275 -1.20(-0.41%)
May 02, 2005 288.64 290.72 288.40 290.00 1,720,037 +0.40(+0.14%)
Apr 29, 2005 286.56 289.76 284.88 289.60 2,925,987 +4.24(+1.49%)
Apr 28, 2005 288.64 291.52 284.96 285.36 2,738,212 -5.84(-2.01%)
Apr 27, 2005 288.40 291.92 287.52 291.20 2,209,175 +1.76(+0.61%)
Apr 26, 2005 291.20 292.80 289.28 289.44 2,243,212 -1.60(-0.55%)
Apr 25, 2005 290.80 291.76 289.20 291.04 2,083,237 +2.24(+0.78%)
Apr 22, 2005 288.00 290.48 285.44 288.80 2,478,250 -0.16(-0.06%)
Apr 21, 2005 286.40 289.04 284.96 288.96 2,398,825 +4.80(+1.69%)
Apr 20, 2005 286.80 288.08 282.80 284.16 2,957,387 -3.84(-1.33%)
Apr 19, 2005 290.00 290.56 287.20 288.00 2,529,275 +0.00(+0.00%)
Apr 18, 2005 286.00 291.04 286.00 288.00 3,430,200 +2.00(+0.70%)
Apr 15, 2005 286.56 291.92 286.00 286.00 5,229,325 +2.00(+0.70%)
Apr 14, 2005 285.84 289.44 283.20 284.00 3,138,925 -1.12(-0.39%)
Apr 13, 2005 288.40 289.76 284.32 285.12 2,538,050 -3.60(-1.25%)
Apr 12, 2005 285.36 290.40 283.68 288.72 2,432,962 +2.16(+0.75%)
Apr 11, 2005 286.08 287.52 285.76 286.56 1,444,750 +0.64(+0.22%)
Apr 08, 2005 285.60 287.68 285.36 285.92 2,147,537 -0.32(-0.11%)
Apr 07, 2005 284.64 286.80 284.08 286.24 1,797,637 +2.24(+0.79%)
Apr 06, 2005 284.64 285.84 283.52 284.00 1,741,775 +0.00(+0.00%)
Apr 05, 2005 281.76 284.00 281.36 284.00 1,990,812 +2.08(+0.74%)
Apr 04, 2005 284.16 284.24 280.16 281.92 2,573,062 -1.84(-0.65%)
Apr 01, 2005 289.44 289.76 283.60 283.76 2,589,850 -4.72(-1.64%)
Mar 31, 2005 288.80 289.20 287.68 288.48 2,143,650 -1.12(-0.39%)
Mar 30, 2005 284.80 289.76 284.72 289.60 2,392,237 +5.36(+1.89%)
Mar 29, 2005 286.56 287.76 283.44 284.24 2,269,200 -3.52(-1.22%)
Mar 28, 2005 287.20 289.52 286.96 287.76 1,770,662 +1.92(+0.67%)
Mar 24, 2005 286.64 288.80 285.68 285.84 2,248,100 +1.84(+0.65%)
Mar 23, 2005 284.00 286.56 283.04 284.00 2,806,812 +0.00(+0.00%)
Mar 22, 2005 288.00 289.52 283.36 284.00 2,271,612 -4.08(-1.42%)
Mar 21, 2005 285.84 288.96 283.84 288.08 2,133,275 +1.04(+0.36%)
Mar 18, 2005 283.28 287.04 282.24 287.04 5,346,050 +4.08(+1.44%)
Mar 17, 2005 285.20 285.68 282.16 282.96 1,842,062 -2.96(-1.04%)
Mar 16, 2005 286.48 288.96 283.84 285.92 2,249,637 -2.08(-0.72%)
Mar 15, 2005 290.24 291.84 288.00 288.00 2,172,975 -1.76(-0.61%)
Mar 14, 2005 286.40 289.76 286.24 289.76 2,164,887 +3.20(+1.12%)
Mar 11, 2005 288.24 289.12 286.00 286.56 1,646,962 -2.48(-0.86%)
Mar 10, 2005 286.80 289.84 286.40 289.04 1,951,500 +3.12(+1.09%)
Mar 09, 2005 287.04 288.88 285.60 285.92 1,944,037 -2.56(-0.89%)
Mar 08, 2005 288.24 289.68 288.08 288.48 1,502,887 -0.56(-0.19%)
Mar 07, 2005 289.36 290.24 288.40 289.04 1,535,887 +0.08(+0.03%)
Mar 04, 2005 286.56 289.84 285.76 288.96 2,541,050 +4.56(+1.60%)
Mar 03, 2005 285.92 286.64 283.60 284.40 2,245,350 -0.40(-0.14%)
Mar 02, 2005 280.64 285.52 280.48 284.80 2,217,762 +3.04(+1.08%)
Mar 01, 2005 282.16 283.12 281.20 281.76 2,025,687 +0.16(+0.06%)
Feb 28, 2005 283.36 283.84 281.12 281.60 2,329,012 -3.36(-1.18%)
Feb 25, 2005 284.40 285.60 283.28 284.96 1,780,662 +0.56(+0.20%)
Feb 24, 2005 280.80 284.88 280.40 284.40 2,004,500 +2.24(+0.79%)
Feb 23, 2005 281.20 282.96 280.96 282.16 2,435,837 -0.64(-0.23%)
Feb 22, 2005 284.72 287.28 282.72 282.80 2,697,412 -4.24(-1.48%)
Feb 18, 2005 288.48 288.48 285.52 287.04 2,769,312 -1.20(-0.42%)
Feb 17, 2005 289.04 291.20 288.16 288.24 2,026,275 -1.52(-0.52%)
Feb 16, 2005 290.08 290.72 288.48 289.76 1,688,062 -1.36(-0.47%)
Feb 15, 2005 290.16 292.88 290.00 291.12 1,950,037 +0.56(+0.19%)
Feb 14, 2005 289.84 291.20 289.60 290.56 1,310,662 +0.72(+0.25%)
Feb 11, 2005 288.00 291.76 287.60 289.84 2,010,262 +1.44(+0.50%)
Feb 10, 2005 289.36 289.92 288.08 288.40 1,618,537 -0.32(-0.11%)
Feb 09, 2005 290.56 290.88 286.96 288.72 2,399,950 -2.72(-0.93%)
Feb 08, 2005 290.24 292.24 289.60 291.44 2,196,650 +1.60(+0.55%)
Feb 07, 2005 288.40 290.88 288.40 289.84 1,730,975 -0.16(-0.06%)
Feb 04, 2005 288.16 290.64 288.16 290.00 2,207,687 +1.44(+0.50%)
Feb 03, 2005 289.20 289.20 287.44 288.56 1,647,612 -1.44(-0.50%)
Feb 02, 2005 289.44 290.24 288.00 290.00 1,742,687 -0.24(-0.08%)
Feb 01, 2005 288.00 291.04 287.12 290.24 2,326,525 +1.20(+0.42%)
Jan 31, 2005 287.60 289.44 287.20 289.04 2,151,200 +3.04(+1.06%)
Jan 28, 2005 284.40 286.16 283.36 286.00 2,218,837 +1.12(+0.39%)
Jan 27, 2005 284.80 285.60 282.96 284.88 2,303,675 +0.96(+0.34%)
Jan 26, 2005 287.52 288.80 283.60 283.92 2,754,750 -1.68(-0.59%)
Jan 25, 2005 285.20 287.04 284.56 285.60 2,730,450 +3.52(+1.25%)
Jan 24, 2005 281.76 285.60 279.60 282.08 2,835,800 +1.04(+0.37%)
Jan 21, 2005 286.40 286.64 280.88 281.04 3,512,650 -1.92(-0.68%)
Jan 20, 2005 283.60 285.60 282.24 282.96 2,237,862 -0.56(-0.20%)
Jan 19, 2005 286.56 287.20 283.28 283.52 1,590,987 -4.16(-1.45%)
Jan 18, 2005 282.24 287.84 280.56 287.68 2,529,725 +3.52(+1.24%)
Jan 14, 2005 282.88 284.96 282.16 284.16 1,822,112 +2.32(+0.82%)
Jan 13, 2005 284.80 285.12 280.80 281.84 1,804,100 -3.60(-1.26%)
Jan 12, 2005 283.44 285.60 280.80 285.44 2,872,437 +2.24(+0.79%)
Jan 11, 2005 284.80 285.84 282.56 283.20 2,363,687 -4.08(-1.42%)
Jan 10, 2005 287.04 289.12 285.84 287.28 2,056,562 -0.72(-0.25%)
Jan 07, 2005 290.88 290.96 286.80 288.00 1,875,500 -1.76(-0.61%)
Jan 06, 2005 288.24 291.36 287.52 289.76 2,391,812 +2.32(+0.81%)
Jan 05, 2005 289.20 290.72 287.44 287.44 2,369,637 -1.76(-0.61%)
Jan 04, 2005 292.80 294.80 288.96 289.20 2,355,950 -3.52(-1.20%)
Jan 03, 2005 293.68 295.12 291.52 292.72 2,778,637 +0.72(+0.25%)
Dec 31, 2004 293.20 294.08 291.20 292.00 1,645,212 -0.80(-0.27%)
Dec 30, 2004 293.04 294.64 292.48 292.80 1,307,725 +0.32(+0.11%)
Dec 29, 2004 292.56 292.80 291.36 292.48 1,399,387 -1.04(-0.35%)
Dec 28, 2004 292.32 294.80 292.24 293.52 1,602,212 +0.96(+0.33%)
Dec 27, 2004 294.80 295.52 292.56 292.56 1,237,337 -1.60(-0.54%)
Dec 23, 2004 294.00 295.60 293.68 294.16 1,324,775 -0.56(-0.19%)
Dec 22, 2004 294.16 297.12 293.28 294.72 2,174,200 -2.64(-0.89%)
Dec 21, 2004 296.88 297.92 295.76 297.36 2,048,500 +0.48(+0.16%)
Dec 20, 2004 295.36 297.60 295.36 296.88 2,140,475 +2.88(+0.98%)
Dec 17, 2004 291.20 296.72 290.08 294.00 4,374,550 -2.88(-0.97%)
Dec 16, 2004 298.40 299.92 296.00 296.88 2,978,212 -2.24(-0.75%)
Dec 15, 2004 299.12 300.08 296.08 299.12 2,548,887 +0.08(+0.03%)
Dec 14, 2004 299.12 302.00 297.44 299.04 3,296,300 -0.80(-0.27%)
Dec 13, 2004 294.80 300.16 294.56 299.84 3,524,437 +6.32(+2.15%)
Dec 10, 2004 289.20 294.48 288.00 293.52 4,004,875 +5.36(+1.86%)
Dec 09, 2004 284.64 288.72 284.00 288.16 1,985,237 +2.48(+0.87%)
Dec 08, 2004 285.20 287.20 284.32 285.68 2,048,575 +3.20(+1.13%)
Dec 07, 2004 284.80 285.20 282.16 282.48 2,345,500 -2.88(-1.01%)
Dec 06, 2004 285.20 286.16 284.72 285.36 1,463,062 -1.28(-0.45%)
Dec 03, 2004 286.72 288.24 285.20 286.64 1,895,612 -0.88(-0.31%)
Dec 02, 2004 286.80 288.72 286.00 287.52 1,997,287 -0.64(-0.22%)
Dec 01, 2004 282.88 288.16 282.88 288.16 2,713,725 +5.28(+1.87%)
Nov 30, 2004 282.40 284.88 282.40 282.88 2,883,425 +0.48(+0.17%)
Nov 29, 2004 284.56 285.84 280.96 282.40 2,703,812 -1.12(-0.40%)
Nov 26, 2004 284.80 285.04 283.52 283.52 986,237 -1.60(-0.56%)
Nov 24, 2004 286.80 288.00 284.48 285.12 2,100,712 -1.36(-0.47%)
Nov 23, 2004 287.76 288.32 283.92 286.48 2,627,637 -2.24(-0.78%)
Nov 22, 2004 290.00 290.16 287.52 288.72 1,919,837 -1.44(-0.50%)
Nov 19, 2004 294.64 294.64 287.52 290.16 2,726,312 -4.48(-1.52%)
Nov 18, 2004 291.20 294.88 291.04 294.64 1,962,887 +3.84(+1.32%)
Nov 17, 2004 290.24 294.40 288.80 290.80 2,331,025 +2.00(+0.69%)
Nov 16, 2004 288.40 289.92 286.80 288.80 1,642,750 +0.00(+0.00%)
Nov 15, 2004 290.00 290.16 287.60 288.80 1,791,800 -1.20(-0.41%)
Nov 12, 2004 287.76 290.00 286.64 290.00 2,354,050 +3.60(+1.26%)
Nov 11, 2004 283.36 287.04 283.20 286.40 1,796,912 +3.84(+1.36%)
Nov 10, 2004 283.84 284.80 282.40 282.56 2,130,750 -0.80(-0.28%)
Nov 09, 2004 280.16 283.52 280.16 283.36 1,976,837 +2.40(+0.85%)
Nov 08, 2004 280.72 281.76 279.36 280.96 1,677,412 -0.56(-0.20%)
Nov 05, 2004 281.60 283.20 278.24 281.52 2,610,812 +0.80(+0.28%)
Nov 04, 2004 274.88 280.72 274.64 280.72 3,154,250 +6.08(+2.21%)
Nov 03, 2004 275.20 275.60 272.24 274.64 2,363,325 +2.24(+0.82%)
Nov 02, 2004 271.60 275.04 271.20 272.40 2,115,375 +0.00(+0.00%)
Nov 01, 2004 272.80 273.12 270.48 272.40 1,614,900 -0.56(-0.21%)
Oct 29, 2004 271.20 273.20 270.40 272.96 2,291,375 +0.72(+0.26%)
Oct 28, 2004 270.40 273.20 269.68 272.24 1,797,487 +0.64(+0.24%)
Oct 27, 2004 268.56 271.60 266.80 271.60 2,086,112 +2.56(+0.95%)
Oct 26, 2004 264.80 269.20 263.20 269.04 2,508,337 +5.84(+2.22%)
Oct 25, 2004 264.80 264.80 261.20 263.20 1,832,862 -0.40(-0.15%)
Oct 22, 2004 266.96 267.60 261.92 263.60 2,061,762 -3.36(-1.26%)
Oct 21, 2004 265.20 268.00 264.00 266.96 2,082,962 +1.20(+0.45%)
Oct 20, 2004 267.84 268.32 264.48 265.76 2,052,162 -1.68(-0.63%)
Oct 19, 2004 271.04 272.80 267.36 267.44 2,047,350 -3.68(-1.36%)
Oct 18, 2004 267.20 272.24 265.76 271.12 1,892,325 +2.72(+1.01%)
Oct 15, 2004 268.16 270.24 267.20 268.40 1,890,562 +0.72(+0.27%)
Oct 14, 2004 269.60 270.40 267.20 267.68 1,582,550 -2.00(-0.74%)
Oct 13, 2004 274.00 274.24 268.40 269.68 1,915,912 -2.48(-0.91%)
Oct 12, 2004 270.40 273.60 269.60 272.16 1,512,675 +0.16(+0.06%)
Oct 11, 2004 270.40 272.80 270.24 272.00 1,097,162 +2.08(+0.77%)
Oct 08, 2004 271.84 274.40 268.00 269.92 2,293,475 -1.68(-0.62%)
Oct 07, 2004 273.12 275.04 271.60 271.60 1,743,637 -3.44(-1.25%)
Oct 06, 2004 272.72 275.20 271.44 275.04 1,792,425 +2.64(+0.97%)
Oct 05, 2004 272.72 272.96 270.56 272.40 1,561,762 -0.56(-0.21%)
Oct 04, 2004 272.00 274.08 271.12 272.96 1,941,650 +1.20(+0.44%)
Oct 01, 2004 269.60 271.92 269.20 271.76 1,961,600 +3.12(+1.16%)
Sep 30, 2004 267.20 268.88 266.40 268.64 2,628,712 +1.04(+0.39%)
Sep 29, 2004 267.60 268.64 266.24 267.60 1,807,062 +1.12(+0.42%)
Sep 28, 2004 265.60 267.76 264.32 266.48 1,927,475 +1.52(+0.57%)
Sep 27, 2004 264.96 266.48 264.08 264.96 2,113,212 -2.32(-0.87%)
Sep 24, 2004 268.00 268.16 265.68 267.28 1,665,500 -0.08(-0.03%)
Sep 23, 2004 270.16 270.16 267.20 267.36 1,904,562 -4.08(-1.50%)
Sep 22, 2004 273.60 274.00 269.68 271.44 2,547,475 -4.24(-1.54%)
Sep 21, 2004 273.76 276.24 272.24 275.68 1,906,562 +2.00(+0.73%)
Sep 20, 2004 272.40 275.76 272.16 273.68 2,472,350 -0.08(-0.03%)
Sep 17, 2004 269.60 273.92 269.60 273.76 3,673,312 +5.52(+2.06%)
Sep 16, 2004 268.64 270.08 268.00 268.24 1,183,100 +0.00(+0.00%)
Sep 15, 2004 270.56 270.56 267.92 268.24 1,570,162 -2.32(-0.86%)
Sep 14, 2004 268.80 270.56 268.16 270.56 1,728,662 +0.56(+0.21%)
Sep 13, 2004 271.04 272.40 269.68 270.00 2,140,375 -1.04(-0.38%)
Sep 10, 2004 270.40 272.08 268.16 271.04 2,030,175 +0.16(+0.06%)
Sep 09, 2004 268.80 272.24 268.72 270.88 3,271,325 +1.60(+0.59%)
Sep 08, 2004 266.72 269.76 266.64 269.28 3,374,050 +2.56(+0.96%)
Sep 07, 2004 264.40 267.92 264.24 266.72 2,373,850 +4.00(+1.52%)
Sep 03, 2004 264.00 264.96 262.24 262.72 1,458,112 -2.32(-0.88%)
Sep 02, 2004 263.20 265.28 262.24 265.04 1,729,250 +2.00(+0.76%)
Sep 01, 2004 262.32 263.76 260.96 263.04 1,437,812 +0.72(+0.27%)
Aug 31, 2004 259.92 262.48 258.48 262.32 2,077,300 +1.76(+0.68%)
Aug 30, 2004 261.04 262.00 260.40 260.56 1,172,012 -1.60(-0.61%)
Aug 27, 2004 262.00 262.88 261.20 262.16 984,525 -0.16(-0.06%)
Aug 26, 2004 262.00 263.20 261.12 262.32 1,140,125 +0.00(+0.00%)
Aug 25, 2004 260.16 263.92 259.36 262.32 1,967,537 +1.28(+0.49%)
Aug 24, 2004 261.60 262.00 259.28 261.04 1,982,787 +0.96(+0.37%)
Aug 23, 2004 261.44 261.92 259.68 260.08 1,675,275 -1.12(-0.43%)
Aug 20, 2004 261.28 262.40 259.92 261.20 2,033,650 -0.48(-0.18%)
Aug 19, 2004 261.04 261.92 258.64 261.68 1,749,812 -0.56(-0.21%)
Aug 18, 2004 256.80 262.24 256.08 262.24 2,225,062 +5.12(+1.99%)
Aug 17, 2004 258.48 259.60 256.40 257.12 1,755,225 -1.28(-0.50%)
Aug 16, 2004 254.96 258.40 254.56 258.40 1,768,325 +3.28(+1.29%)
Aug 13, 2004 253.60 255.52 252.00 255.12 2,035,212 +2.24(+0.89%)
Aug 12, 2004 255.84 256.24 252.80 252.88 1,838,487 -4.72(-1.83%)
Aug 11, 2004 255.20 257.92 254.00 257.60 1,713,300 +0.88(+0.34%)
Aug 10, 2004 255.20 256.80 254.00 256.72 1,716,600 +1.92(+0.75%)
Aug 09, 2004 252.24 256.40 251.92 254.80 2,001,400 +2.64(+1.05%)
Aug 06, 2004 254.40 255.68 251.36 252.16 3,080,925 -5.60(-2.17%)
Aug 05, 2004 262.80 263.52 257.52 257.76 2,492,775 -5.28(-2.01%)
Aug 04, 2004 261.20 263.60 260.96 263.04 1,665,012 +0.08(+0.03%)
Aug 03, 2004 265.60 265.60 262.40 262.96 1,973,812 -3.12(-1.17%)
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.