General Motors (NY: GM )

45.40 +0.80 (+1.81%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.29 48.54 47.80 48.13 14,553,492 -0.16(-0.33%)
Aug 30, 2021 49.05 49.05 48.07 48.29 13,951,334 -0.62(-1.27%)
Aug 27, 2021 47.87 49.17 47.79 48.91 15,146,264 +1.16(+2.43%)
Aug 26, 2021 48.58 48.58 47.65 47.75 16,893,198 -1.06(-2.17%)
Aug 25, 2021 48.60 49.03 48.28 48.81 14,665,171 +0.13(+0.26%)
Aug 24, 2021 47.63 48.97 47.36 48.68 21,781,274 +1.37(+2.88%)
Aug 23, 2021 47.30 47.48 46.22 47.31 30,692,082 -0.61(-1.27%)
Aug 20, 2021 48.08 48.26 47.48 47.92 17,207,522 -0.27(-0.57%)
Aug 19, 2021 49.10 49.32 47.80 48.20 23,864,652 -1.73(-3.46%)
Aug 18, 2021 49.62 50.57 49.49 49.93 15,546,975 +0.36(+0.73%)
Aug 17, 2021 51.05 51.14 49.30 49.56 28,970,140 -2.44(-4.68%)
Aug 16, 2021 52.06 52.30 51.55 52.00 17,333,448 -0.69(-1.30%)
Aug 13, 2021 53.58 53.73 52.63 52.69 12,065,863 -0.95(-1.78%)
Aug 12, 2021 53.46 54.05 53.21 53.64 10,961,809 +0.34(+0.65%)
Aug 11, 2021 53.44 53.52 52.49 53.30 16,098,928 +0.01(+0.02%)
Aug 10, 2021 53.03 53.40 52.70 53.29 14,741,484 +0.30(+0.57%)
Aug 09, 2021 53.30 53.39 52.44 52.98 16,359,541 -1.08(-2.00%)
Aug 06, 2021 53.83 54.35 53.29 54.06 15,243,847 +0.60(+1.12%)
Aug 05, 2021 52.89 53.89 52.59 53.46 29,087,862 +1.69(+3.26%)
Aug 04, 2021 54.24 54.45 51.27 51.77 68,856,488 -5.07(-8.91%)
Aug 03, 2021 56.44 56.92 55.59 56.84 12,477,356 +0.83(+1.49%)
Aug 02, 2021 56.34 57.55 55.86 56.01 12,604,252 +0.19(+0.33%)
Jul 30, 2021 55.70 56.77 55.60 55.82 13,426,552 -0.43(-0.77%)
Jul 29, 2021 55.98 56.70 55.80 56.25 15,716,909 +1.76(+3.23%)
Jul 28, 2021 54.42 54.86 53.70 54.49 10,749,013 +0.48(+0.89%)
Jul 27, 2021 54.22 54.37 53.24 54.01 13,615,853 -0.76(-1.38%)
Jul 26, 2021 54.25 54.91 54.11 54.77 9,763,073 +0.82(+1.51%)
Jul 23, 2021 54.32 54.78 53.83 53.95 14,801,796 -0.69(-1.26%)
Jul 22, 2021 55.73 55.74 54.49 54.64 12,234,472 -1.38(-2.47%)
Jul 21, 2021 55.78 56.44 55.54 56.03 11,233,167 +0.88(+1.60%)
Jul 20, 2021 53.29 55.37 53.15 55.14 13,530,676 +1.93(+3.64%)
Jul 19, 2021 52.93 53.45 51.69 53.21 21,320,666 -1.26(-2.31%)
Jul 16, 2021 56.45 56.45 54.38 54.46 13,860,298 -1.46(-2.62%)
Jul 15, 2021 56.09 56.65 55.57 55.93 12,318,494 -1.03(-1.81%)
Jul 14, 2021 57.83 58.29 56.67 56.96 12,742,874 -0.72(-1.24%)
Jul 13, 2021 57.98 58.20 57.21 57.68 14,866,240 -0.24(-0.41%)
Jul 12, 2021 57.51 58.10 56.78 57.91 14,775,301 +0.21(+0.36%)
Jul 09, 2021 57.74 57.80 56.85 57.70 24,806,832 +2.65(+4.82%)
Jul 08, 2021 54.31 55.57 53.88 55.05 14,321,933 -0.52(-0.94%)
Jul 07, 2021 56.31 56.37 55.12 55.57 13,314,220 -0.85(-1.51%)
Jul 06, 2021 57.86 57.87 55.99 56.43 16,438,959 -1.47(-2.54%)
Jul 02, 2021 58.05 58.25 57.47 57.90 9,876,918 -0.15(-0.25%)
Jul 01, 2021 58.37 58.66 57.72 58.05 11,965,254 -0.06(-0.10%)
Jun 30, 2021 57.69 58.40 57.56 58.11 12,545,581 +0.33(+0.58%)
Jun 29, 2021 58.14 58.48 57.65 57.77 12,391,331 +0.19(+0.32%)
Jun 28, 2021 59.23 59.30 57.38 57.59 17,462,360 -1.63(-2.75%)
Jun 25, 2021 59.21 59.49 58.94 59.22 14,515,751 +0.26(+0.43%)
Jun 24, 2021 59.31 59.41 58.69 58.96 14,707,877 -0.08(-0.13%)
Jun 23, 2021 58.78 59.34 58.39 59.04 11,735,871 +0.86(+1.49%)
Jun 22, 2021 58.47 58.53 57.96 58.18 9,087,653 -0.06(-0.10%)
Jun 21, 2021 58.68 58.68 57.76 58.24 12,496,319 +0.53(+0.92%)
Jun 18, 2021 58.22 58.52 57.36 57.70 26,089,720 -1.30(-2.20%)
Jun 17, 2021 60.71 61.28 58.29 59.00 20,065,576 -1.65(-2.72%)
Jun 16, 2021 61.34 61.96 60.10 60.65 31,636,970 +0.93(+1.56%)
Jun 15, 2021 59.59 60.01 58.90 59.72 10,924,399 +0.02(+0.03%)
Jun 14, 2021 60.37 60.53 59.22 59.70 15,722,379 -0.69(-1.14%)
Jun 11, 2021 60.26 60.90 60.06 60.39 10,391,604 +0.15(+0.24%)
Jun 10, 2021 61.70 61.92 60.07 60.24 16,727,660 -1.40(-2.28%)
Jun 09, 2021 62.80 63.01 61.56 61.64 14,622,602 -1.13(-1.80%)
Jun 08, 2021 61.89 62.82 61.31 62.77 13,254,506 +0.68(+1.09%)
Jun 07, 2021 62.83 63.15 61.51 62.09 15,825,168 -0.14(-0.22%)
Jun 04, 2021 62.43 62.71 61.27 62.23 21,457,594 -0.09(-0.14%)
Jun 03, 2021 60.46 62.53 59.62 62.32 39,659,456 +3.74(+6.39%)
Jun 02, 2021 59.18 59.18 58.07 58.58 12,189,093 +0.00(+0.00%)
Jun 01, 2021 58.91 59.17 58.19 58.58 10,618,858 +0.33(+0.57%)
May 28, 2021 58.80 58.91 57.54 58.24 12,899,693 -0.45(-0.77%)
May 27, 2021 58.92 59.63 58.15 58.70 34,460,036 +1.66(+2.91%)
May 26, 2021 55.95 57.13 55.75 57.04 14,492,578 +1.30(+2.33%)
May 25, 2021 55.85 57.13 55.69 55.74 16,655,419 +0.16(+0.28%)
May 24, 2021 56.03 56.17 55.31 55.58 9,103,626 -0.12(-0.21%)
May 21, 2021 55.00 57.72 54.77 55.70 15,427,926 +1.19(+2.18%)
May 20, 2021 54.92 55.03 54.20 54.51 11,708,104 -0.02(-0.04%)
May 19, 2021 54.01 54.62 53.15 54.53 11,906,820 -0.35(-0.64%)
May 18, 2021 55.22 55.79 54.85 54.89 11,664,703 -0.15(-0.27%)
May 17, 2021 54.84 55.11 54.20 55.03 11,238,495 +0.04(+0.07%)
May 14, 2021 54.13 55.03 54.02 54.99 11,519,877 +1.37(+2.56%)
May 13, 2021 53.45 54.51 53.16 53.62 13,556,086 +0.82(+1.56%)
May 12, 2021 54.54 54.71 52.56 52.79 19,691,430 -1.93(-3.53%)
May 11, 2021 55.14 55.73 53.88 54.73 23,185,056 -1.65(-2.93%)
May 10, 2021 57.94 58.51 56.33 56.38 14,842,980 -1.55(-2.68%)
May 07, 2021 56.96 57.98 56.24 57.93 15,763,572 +0.27(+0.46%)
May 06, 2021 56.40 57.71 56.40 57.67 20,466,588 +1.12(+1.98%)
May 05, 2021 56.18 56.85 55.32 56.55 27,308,696 +2.20(+4.05%)
May 04, 2021 55.53 55.57 53.84 54.35 22,651,712 -1.78(-3.17%)
May 03, 2021 56.57 57.29 55.69 56.12 11,866,413 -0.07(-0.12%)
Apr 30, 2021 55.17 56.31 55.08 56.19 15,628,827 +0.64(+1.15%)
Apr 29, 2021 56.70 56.71 54.69 55.55 21,704,338 -1.94(-3.38%)
Apr 28, 2021 57.94 57.94 57.22 57.50 10,664,444 -0.41(-0.71%)
Apr 27, 2021 57.21 58.04 56.98 57.91 9,460,665 +0.75(+1.31%)
Apr 26, 2021 56.82 57.53 56.62 57.16 11,764,081 +0.67(+1.18%)
Apr 23, 2021 55.75 56.70 55.42 56.50 11,006,021 +0.85(+1.54%)
Apr 22, 2021 56.51 56.76 55.12 55.64 16,108,270 -0.82(-1.44%)
Apr 21, 2021 54.29 56.47 53.73 56.46 14,910,196 +1.69(+3.08%)
Apr 20, 2021 56.09 56.25 53.93 54.77 24,160,742 -2.07(-3.65%)
Apr 19, 2021 57.52 57.69 56.20 56.84 12,484,288 -0.82(-1.41%)
Apr 16, 2021 57.95 58.24 57.23 57.66 11,290,020 +0.10(+0.17%)
Apr 15, 2021 58.38 58.46 57.32 57.56 14,654,341 +0.13(+0.22%)
Apr 14, 2021 57.54 58.58 57.20 57.43 14,880,452 -0.01(-0.02%)
Apr 13, 2021 58.17 58.47 56.85 57.44 17,726,166 -1.15(-1.96%)
Apr 12, 2021 59.12 59.21 58.23 58.59 10,410,243 -0.49(-0.83%)
Apr 09, 2021 58.49 59.30 58.35 59.08 12,405,041 +0.07(+0.12%)
Apr 08, 2021 59.28 59.66 57.75 59.01 19,355,970 -0.73(-1.22%)
Apr 07, 2021 60.75 60.76 59.60 59.74 17,459,644 -1.09(-1.79%)
Apr 06, 2021 59.41 62.30 59.35 60.83 40,224,720 +0.88(+1.47%)
Apr 05, 2021 57.94 60.09 57.70 59.94 25,070,878 +3.18(+5.61%)
Apr 01, 2021 56.88 57.17 56.01 56.76 18,108,756 +0.33(+0.59%)
Mar 31, 2021 57.23 57.53 56.23 56.43 21,134,326 -1.03(-1.79%)
Mar 30, 2021 55.58 57.58 55.39 57.46 19,958,442 +2.52(+4.59%)
Mar 29, 2021 55.07 56.17 54.74 54.94 16,347,713 -0.57(-1.03%)
Mar 26, 2021 55.99 56.31 54.35 55.51 16,657,905 -0.08(-0.14%)
Mar 25, 2021 53.62 55.80 53.28 55.58 16,470,941 +0.78(+1.42%)
Mar 24, 2021 55.66 56.45 54.71 54.81 20,932,456 -0.34(-0.62%)
Mar 23, 2021 55.97 56.72 54.71 55.15 21,655,870 -1.91(-3.34%)
Mar 22, 2021 57.70 57.87 55.50 57.06 30,629,884 -1.69(-2.88%)
Mar 19, 2021 58.27 59.24 57.14 58.75 23,773,062 +0.54(+0.93%)
Mar 18, 2021 58.98 61.12 57.82 58.21 35,455,652 -0.77(-1.30%)
Mar 17, 2021 56.21 59.04 56.12 58.97 24,161,476 +2.88(+5.13%)
Mar 16, 2021 57.31 57.52 55.78 56.09 16,460,762 -0.81(-1.42%)
Mar 15, 2021 58.24 58.24 56.18 56.90 20,081,720 -1.30(-2.23%)
Mar 12, 2021 54.99 58.55 54.70 58.20 30,375,006 +2.88(+5.20%)
Mar 11, 2021 55.85 56.14 54.94 55.32 20,583,264 -0.49(-0.88%)
Mar 10, 2021 54.04 55.93 53.89 55.81 23,162,192 +2.14(+3.99%)
Mar 09, 2021 54.37 54.43 53.06 53.67 18,205,310 -0.32(-0.60%)
Mar 08, 2021 53.32 55.19 52.78 53.99 24,874,320 +1.21(+2.29%)
Mar 05, 2021 51.65 53.02 49.57 52.78 25,650,472 +1.89(+3.70%)
Mar 04, 2021 52.04 53.21 49.35 50.90 26,646,958 -0.82(-1.59%)
Mar 03, 2021 53.52 53.89 51.71 51.72 19,995,604 -1.41(-2.66%)
Mar 02, 2021 51.66 54.30 51.25 53.14 36,890,956 +1.54(+2.99%)
Mar 01, 2021 51.47 51.87 50.89 51.60 15,651,349 +1.19(+2.36%)
Feb 26, 2021 49.96 50.80 49.02 50.41 17,438,216 +0.72(+1.44%)
Feb 25, 2021 51.75 51.98 49.64 49.69 20,962,630 -2.26(-4.35%)
Feb 24, 2021 51.02 52.25 50.37 51.95 18,684,738 +1.76(+3.50%)
Feb 23, 2021 50.06 50.46 48.46 50.19 21,580,770 -0.85(-1.67%)
Feb 22, 2021 51.07 51.98 50.95 51.05 14,740,217 -0.58(-1.12%)
Feb 19, 2021 51.56 52.33 51.28 51.63 15,635,038 +0.40(+0.79%)
Feb 18, 2021 51.62 51.68 50.67 51.22 17,924,606 -0.72(-1.38%)
Feb 17, 2021 51.89 52.37 51.14 51.94 14,555,674 -0.56(-1.07%)
Feb 16, 2021 52.75 53.02 52.26 52.50 18,860,552 -0.14(-0.26%)
Feb 12, 2021 52.05 53.22 52.01 52.64 15,597,464 +0.10(+0.19%)
Feb 11, 2021 52.65 52.83 51.41 52.54 30,391,440 -1.36(-2.51%)
Feb 10, 2021 54.61 54.69 51.57 53.89 56,275,252 -1.16(-2.10%)
Feb 09, 2021 55.52 55.92 54.74 55.05 25,535,994 -0.81(-1.44%)
Feb 08, 2021 54.99 56.03 54.67 55.86 27,430,954 +2.43(+4.54%)
Feb 05, 2021 53.84 54.06 53.18 53.43 17,565,502 +0.27(+0.52%)
Feb 04, 2021 52.38 53.58 52.02 53.16 19,570,626 -0.12(-0.22%)
Feb 03, 2021 52.34 54.06 52.23 53.28 31,220,604 +1.50(+2.90%)
Feb 02, 2021 51.36 52.03 51.03 51.77 20,752,870 +1.19(+2.35%)
Feb 01, 2021 50.54 51.02 49.53 50.59 21,813,150 +0.82(+1.64%)
Jan 29, 2021 49.94 50.85 49.06 49.77 26,950,618 -0.35(-0.71%)
Jan 28, 2021 48.98 52.05 48.67 50.12 38,178,864 +1.67(+3.45%)
Jan 27, 2021 49.89 49.95 47.84 48.45 38,947,768 -2.65(-5.19%)
Jan 26, 2021 52.43 52.62 50.88 51.11 22,015,694 -1.33(-2.53%)
Jan 25, 2021 53.96 54.17 50.10 52.43 40,514,928 -1.97(-3.63%)
Jan 22, 2021 53.52 54.77 53.30 54.41 24,332,406 +0.31(+0.58%)
Jan 21, 2021 55.32 55.95 53.78 54.09 40,567,620 -0.77(-1.40%)
Jan 20, 2021 55.22 55.58 53.87 54.86 48,166,592 +1.00(+1.86%)
Jan 19, 2021 52.73 54.15 51.32 53.86 65,179,976 +4.78(+9.75%)
Jan 15, 2021 50.38 50.48 48.37 49.07 25,756,172 -1.53(-3.03%)
Jan 14, 2021 48.61 50.94 48.44 50.60 37,404,016 +2.75(+5.75%)
Jan 13, 2021 49.87 50.05 47.20 47.85 50,076,416 +0.89(+1.90%)
Jan 12, 2021 45.47 48.07 44.83 46.96 64,788,976 +2.76(+6.24%)
Jan 11, 2021 42.24 44.47 41.86 44.20 26,337,024 +1.91(+4.53%)
Jan 08, 2021 42.53 42.71 41.56 42.29 18,763,106 -0.26(-0.60%)
Jan 07, 2021 43.19 43.19 42.19 42.54 13,861,666 +0.33(+0.79%)
Jan 06, 2021 41.17 43.06 41.11 42.21 23,086,058 +1.30(+3.17%)
Jan 05, 2021 39.34 41.09 39.32 40.91 18,351,364 +1.13(+2.84%)
Jan 04, 2021 41.20 41.36 39.42 39.78 16,052,217 -1.11(-2.71%)
Dec 31, 2020 40.89 40.89 40.89 6,608,010 -0.20(-0.48%)
Dec 30, 2020 40.90 41.44 40.82 41.09 6,608,010 +0.27(+0.65%)
Dec 29, 2020 41.14 41.37 40.63 40.82 8,127,574 -0.09(-0.22%)
Dec 28, 2020 41.25 41.43 40.88 40.91 10,626,732 +0.08(+0.19%)
Dec 24, 2020 41.30 41.44 40.47 40.83 7,968,378 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.36 41.69 17,884,896 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.82 40.17 10,752,262 -0.30(-0.75%)
Dec 21, 2020 39.54 40.75 39.34 40.47 15,800,868 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.86 40.27 22,206,942 -1.00(-2.43%)
Dec 17, 2020 40.96 41.28 40.69 41.28 12,290,333 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,393,853 -0.24(-0.58%)
Dec 15, 2020 41.24 41.40 40.57 40.91 12,739,695 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.87 10,169,442 -0.29(-0.72%)
Dec 11, 2020 41.72 41.91 40.87 41.17 15,840,019 -0.93(-2.22%)
Dec 10, 2020 43.04 43.09 41.70 42.10 18,520,658 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.12 43.63 12,692,931 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.01 10,337,478 -0.50(-1.15%)
Dec 07, 2020 43.60 43.60 42.80 43.51 9,366,433 -0.09(-0.20%)
Dec 04, 2020 43.60 43.93 43.34 43.60 12,112,692 +0.30(+0.70%)
Dec 03, 2020 43.99 44.06 43.17 43.30 13,657,553 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,474,221 -0.10(-0.22%)
Dec 01, 2020 43.98 44.63 43.21 43.88 13,221,745 +0.82(+1.92%)
Nov 30, 2020 44.15 44.51 42.84 43.05 21,975,840 -1.20(-2.71%)
Nov 27, 2020 44.54 44.77 43.95 44.25 7,666,355 -0.39(-0.88%)
Nov 25, 2020 44.79 45.23 43.84 44.64 16,416,979 -0.98(-2.15%)
Nov 24, 2020 45.09 45.87 44.26 45.63 20,394,704 +1.02(+2.29%)
Nov 23, 2020 43.17 44.35 42.78 44.60 22,899,248 +2.34(+5.53%)
Nov 20, 2020 42.04 42.54 41.61 42.27 17,196,576 +0.53(+1.27%)
Nov 19, 2020 41.84 42.41 41.42 41.74 17,499,178 -0.22(-0.51%)
Nov 18, 2020 41.43 43.34 41.30 41.95 28,114,688 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.40 41.23 16,366,313 -0.15(-0.36%)
Nov 16, 2020 41.02 41.39 40.19 41.37 16,978,970 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.88 40.45 15,295,950 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.11 38.61 20,611,480 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.83 20,185,582 -1.83(-4.38%)
Nov 10, 2020 39.04 40.84 38.85 41.66 27,125,856 +3.40(+8.88%)
Nov 09, 2020 38.02 39.01 37.94 38.26 22,475,976 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,419,944 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.47 35,393,672 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,976,745 -0.11(-0.31%)
Nov 03, 2020 34.47 35.34 34.26 34.72 11,632,620 +0.79(+2.32%)
Nov 02, 2020 34.49 34.74 33.76 33.93 14,905,532 +0.02(+0.06%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,313,656 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.74 34.26 14,489,425 +0.79(+2.35%)
Oct 28, 2020 33.12 34.01 32.95 33.48 15,281,875 -0.55(-1.62%)
Oct 27, 2020 34.91 35.21 34.13 34.03 11,369,763 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,723,161 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,594,262 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,709,358 +1.61(+4.58%)
Oct 21, 2020 35.45 35.63 34.50 35.13 23,689,734 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.16 34.96 39,308,736 +2.21(+6.75%)
Oct 19, 2020 32.90 33.26 32.46 32.75 10,715,321 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.09 32.85 12,174,706 +0.84(+2.64%)
Oct 15, 2020 30.43 32.10 30.39 32.00 12,040,672 +0.90(+2.91%)
Oct 14, 2020 31.50 31.66 30.96 31.10 8,163,459 -0.20(-0.63%)
Oct 13, 2020 31.55 31.70 30.90 31.30 7,985,027 -0.33(-1.06%)
Oct 12, 2020 31.78 32.08 31.54 31.63 7,058,721 +0.05(+0.16%)
Oct 09, 2020 31.72 32.09 31.44 31.58 9,583,682 -0.05(-0.16%)
Oct 08, 2020 31.33 32.04 31.23 31.63 17,639,392 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.05 12,009,829 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.85 10,479,573 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.40 8,463,318 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.91 9,647,223 +0.08(+0.26%)
Oct 01, 2020 28.99 29.96 28.63 29.83 15,327,208 +0.78(+2.67%)
Sep 30, 2020 28.37 29.28 28.37 29.06 11,731,801 +0.83(+2.96%)
Sep 29, 2020 28.74 28.87 27.99 28.22 7,570,939 -0.69(-2.38%)
Sep 28, 2020 29.28 29.50 28.85 28.91 8,546,684 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,521,363 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.73 28.59 12,619,449 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.81 11,096,876 -0.10(-0.34%)
Sep 22, 2020 29.31 29.81 28.80 28.91 11,305,544 -0.55(-1.87%)
Sep 21, 2020 29.76 29.87 28.64 29.46 20,951,662 -1.47(-4.76%)
Sep 18, 2020 31.28 31.47 30.80 30.93 15,315,908 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.39 31.35 11,667,026 +0.13(+0.41%)
Sep 16, 2020 32.09 32.20 31.17 31.22 16,700,115 +0.21(+0.66%)
Sep 15, 2020 30.80 32.54 30.28 31.01 21,481,048 +0.39(+1.28%)
Sep 14, 2020 30.17 30.99 29.98 30.62 12,183,752 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.33 29.91 13,887,968 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,280,720 -1.75(-5.57%)
Sep 09, 2020 31.53 32.16 31.16 31.38 22,782,350 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.49 31.80 52,928,444 +2.34(+7.93%)
Sep 04, 2020 29.39 29.82 28.83 29.46 14,074,620 +0.51(+1.76%)
Sep 03, 2020 30.37 30.95 28.61 28.95 22,763,280 -1.45(-4.78%)
Sep 02, 2020 29.31 30.53 29.26 30.40 16,540,059 +1.15(+3.93%)
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.