General Electric (NY: GE )

92.10 USD +2.20 (+2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.08 53.52 50.08 50.72 17,723,842 -2.16(-4.08%)
Aug 28, 2020 52.08 52.96 51.76 52.88 7,395,200 +1.04(+2.01%)
Aug 27, 2020 52.16 53.04 51.60 51.84 9,156,517 +0.00(+0.00%)
Aug 26, 2020 52.96 52.96 51.52 51.84 7,154,095 -0.88(-1.67%)
Aug 25, 2020 53.20 53.60 51.84 52.72 8,667,489 -0.32(-0.60%)
Aug 24, 2020 50.80 53.12 50.40 53.04 12,832,517 +2.56(+5.07%)
Aug 21, 2020 50.00 51.04 49.84 50.48 7,481,425 +0.32(+0.64%)
Aug 20, 2020 50.64 51.04 49.68 50.16 7,964,155 -0.88(-1.72%)
Aug 19, 2020 51.76 52.56 50.80 51.04 6,776,853 -0.48(-0.93%)
Aug 18, 2020 51.92 52.56 51.28 51.52 5,333,050 -0.24(-0.46%)
Aug 17, 2020 53.36 53.52 51.60 51.76 7,370,179 -1.52(-2.85%)
Aug 14, 2020 52.32 53.76 51.76 53.28 6,299,637 +0.48(+0.91%)
Aug 13, 2020 52.72 54.08 52.72 52.80 6,671,232 -0.96(-1.79%)
Aug 12, 2020 54.96 55.04 52.64 53.76 8,771,735 -0.08(-0.15%)
Aug 11, 2020 54.96 56.00 53.52 53.84 11,636,178 +0.48(+0.90%)
Aug 10, 2020 51.44 53.60 51.04 53.36 11,793,125 +2.16(+4.22%)
Aug 07, 2020 50.32 51.68 50.00 51.20 10,383,100 +0.56(+1.11%)
Aug 06, 2020 50.64 51.36 50.24 50.64 8,736,371 -0.56(-1.09%)
Aug 05, 2020 49.36 51.20 49.12 51.20 13,311,854 +2.08(+4.23%)
Aug 04, 2020 48.80 49.60 48.80 49.12 8,877,470 +0.24(+0.49%)
Aug 03, 2020 49.12 49.52 48.16 48.88 11,215,771 +0.32(+0.66%)
Jul 31, 2020 50.00 50.32 48.00 48.56 17,841,450 -1.52(-3.04%)
Jul 30, 2020 52.00 52.08 50.08 50.08 15,892,517 -2.64(-5.01%)
Jul 29, 2020 55.92 56.00 52.16 52.72 18,540,500 -2.40(-4.35%)
Jul 28, 2020 53.60 55.68 53.52 55.12 9,497,532 +1.44(+2.68%)
Jul 27, 2020 54.72 54.80 53.52 53.68 8,830,092 -1.20(-2.19%)
Jul 24, 2020 56.16 56.88 54.56 54.88 8,181,175 -1.44(-2.56%)
Jul 23, 2020 56.48 56.96 55.76 56.32 8,572,679 -0.16(-0.28%)
Jul 22, 2020 55.92 56.72 55.20 56.48 8,186,723 +0.16(+0.28%)
Jul 21, 2020 55.52 57.12 55.20 56.32 8,736,621 +1.36(+2.47%)
Jul 20, 2020 56.08 56.48 54.88 54.96 6,129,610 -1.60(-2.83%)
Jul 17, 2020 56.48 57.20 55.84 56.56 7,504,662 +0.16(+0.28%)
Jul 16, 2020 56.48 57.44 55.92 56.40 6,539,221 -0.72(-1.26%)
Jul 15, 2020 56.72 57.68 56.24 57.12 11,225,679 +2.08(+3.78%)
Jul 14, 2020 54.00 55.12 52.56 55.04 8,669,711 +1.44(+2.69%)
Jul 13, 2020 54.08 54.56 53.12 53.60 8,553,744 +0.08(+0.15%)
Jul 10, 2020 52.32 53.76 52.24 53.52 7,927,912 +0.88(+1.67%)
Jul 09, 2020 54.64 54.64 52.64 52.64 9,337,599 -2.24(-4.08%)
Jul 08, 2020 54.56 54.96 53.76 54.88 8,051,134 +0.80(+1.48%)
Jul 07, 2020 55.12 55.12 54.00 54.08 7,797,197 -1.92(-3.43%)
Jul 06, 2020 55.84 56.64 55.12 56.00 9,423,797 +1.44(+2.64%)
Jul 02, 2020 54.88 56.32 54.48 54.56 9,268,975 +0.64(+1.19%)
Jul 01, 2020 55.44 56.08 53.68 53.92 15,071,235 -0.72(-1.32%)
Jun 30, 2020 53.68 54.96 53.28 54.64 8,680,258 +0.24(+0.44%)
Jun 29, 2020 52.56 54.40 52.00 54.40 9,403,853 +2.56(+4.94%)
Jun 26, 2020 52.96 53.20 51.60 51.84 11,176,187 -1.60(-2.99%)
Jun 25, 2020 52.00 53.60 51.36 53.44 9,240,188 +1.20(+2.30%)
Jun 24, 2020 55.20 55.20 52.16 52.24 18,067,868 -3.76(-6.71%)
Jun 23, 2020 56.72 57.04 55.76 56.00 10,067,849 -0.32(-0.57%)
Jun 22, 2020 57.36 57.44 55.68 56.32 9,776,926 -0.88(-1.54%)
Jun 19, 2020 59.36 59.60 56.72 57.20 11,084,937 -1.04(-1.79%)
Jun 18, 2020 57.04 58.56 56.16 58.24 9,783,375 +0.32(+0.55%)
Jun 17, 2020 60.00 60.24 57.60 57.92 9,391,127 -1.84(-3.08%)
Jun 16, 2020 61.84 61.92 58.32 59.76 12,265,843 +1.84(+3.18%)
Jun 15, 2020 55.60 58.80 54.80 57.92 12,751,057 -0.08(-0.14%)
Jun 12, 2020 58.72 59.44 56.64 58.00 12,623,200 +2.40(+4.32%)
Jun 11, 2020 56.48 58.80 54.72 55.60 15,541,379 -5.28(-8.67%)
Jun 10, 2020 63.76 63.84 60.16 60.88 14,590,327 -3.28(-5.11%)
Jun 09, 2020 65.52 65.68 63.20 64.16 14,694,376 -3.52(-5.20%)
Jun 08, 2020 65.76 68.56 64.88 67.68 19,792,675 +4.64(+7.36%)
Jun 05, 2020 67.60 68.48 62.64 63.04 20,976,450 +1.12(+1.81%)
Jun 04, 2020 58.48 62.00 57.36 61.92 15,629,960 +3.04(+5.16%)
Jun 03, 2020 57.76 59.36 57.44 58.88 15,329,463 +2.48(+4.40%)
Jun 02, 2020 55.20 57.44 54.88 56.40 14,183,787 +2.32(+4.29%)
Jun 01, 2020 52.64 54.56 51.92 54.08 9,408,953 +1.52(+2.89%)
May 29, 2020 52.48 53.76 51.52 52.56 16,175,550 -1.68(-3.10%)
May 28, 2020 59.92 59.92 53.92 54.24 17,349,925 -4.08(-7.00%)
May 27, 2020 58.00 59.44 56.72 58.32 18,461,166 +3.92(+7.21%)
May 26, 2020 54.32 55.52 54.32 54.40 16,176,734 +3.12(+6.08%)
May 22, 2020 51.84 51.84 50.16 51.28 8,698,262 -0.56(-1.08%)
May 21, 2020 51.36 52.40 50.64 51.84 12,332,675 +0.48(+0.93%)
May 20, 2020 50.64 51.76 50.32 51.36 11,400,112 +1.68(+3.38%)
May 19, 2020 50.32 50.96 48.72 49.68 13,515,065 -0.48(-0.96%)
May 18, 2020 45.92 51.92 45.92 50.16 31,883,203 +6.24(+14.21%)
May 15, 2020 44.88 45.28 43.84 43.92 16,060,775 -1.68(-3.68%)
May 14, 2020 44.96 47.20 43.84 45.60 17,518,359 -0.72(-1.55%)
May 13, 2020 48.00 48.16 43.84 46.32 29,454,968 -1.68(-3.50%)
May 12, 2020 49.76 50.24 48.00 48.00 11,934,407 -1.52(-3.07%)
May 11, 2020 49.92 50.00 49.04 49.52 8,972,532 -0.80(-1.59%)
May 08, 2020 49.68 50.64 49.28 50.32 11,741,812 +1.44(+2.95%)
May 07, 2020 48.48 50.08 48.48 48.88 12,573,587 +1.04(+2.17%)
May 06, 2020 49.60 50.00 47.76 47.84 14,647,857 -1.76(-3.55%)
May 05, 2020 50.24 51.68 49.28 49.60 14,615,043 -0.08(-0.16%)
May 04, 2020 50.40 50.48 49.20 49.68 17,091,279 -2.32(-4.46%)
May 01, 2020 53.36 53.92 51.28 52.00 15,047,062 -2.40(-4.41%)
Apr 30, 2020 52.48 54.56 51.28 54.40 21,950,526 +1.76(+3.34%)
Apr 29, 2020 53.44 55.20 52.16 52.64 28,133,903 -1.76(-3.24%)
Apr 28, 2020 52.56 55.36 52.56 54.40 17,571,126 +2.96(+5.75%)
Apr 27, 2020 51.04 51.76 50.64 51.44 13,371,192 +1.36(+2.72%)
Apr 24, 2020 52.72 52.80 50.00 50.08 19,497,087 -2.08(-3.99%)
Apr 23, 2020 51.68 53.92 51.44 52.16 10,341,982 +0.72(+1.40%)
Apr 22, 2020 52.72 53.12 51.20 51.44 9,598,812 -0.40(-0.77%)
Apr 21, 2020 51.12 52.64 50.40 51.84 9,676,575 -0.24(-0.46%)
Apr 20, 2020 52.88 54.00 51.68 52.08 12,447,191 -2.64(-4.82%)
Apr 17, 2020 51.76 55.52 50.72 54.72 20,738,475 +4.80(+9.62%)
Apr 16, 2020 51.84 52.32 49.60 49.92 20,610,557 -2.08(-4.00%)
Apr 15, 2020 53.84 53.84 50.80 52.00 17,267,081 -3.60(-6.47%)
Apr 14, 2020 56.80 57.92 54.72 55.60 13,372,634 -0.56(-1.00%)
Apr 13, 2020 57.04 57.04 54.08 56.16 11,751,293 -0.96(-1.68%)
Apr 09, 2020 59.60 60.32 56.72 57.12 16,045,212 -1.28(-2.19%)
Apr 08, 2020 57.44 59.04 56.48 58.40 11,570,140 +2.16(+3.84%)
Apr 07, 2020 61.52 62.00 56.00 56.24 11,975,089 -1.60(-2.77%)
Apr 06, 2020 56.56 58.40 55.52 57.84 12,246,186 +4.00(+7.43%)
Apr 03, 2020 56.24 56.40 52.64 53.84 12,225,400 -1.36(-2.46%)
Apr 02, 2020 56.16 59.12 54.16 55.20 12,174,393 -1.12(-1.99%)
Apr 01, 2020 60.16 60.40 56.00 56.32 12,434,353 -7.20(-11.34%)
Mar 31, 2020 62.96 65.44 62.56 63.52 15,134,654 +0.40(+0.63%)
Mar 30, 2020 60.32 63.52 58.80 63.12 10,851,651 +2.16(+3.54%)
Mar 27, 2020 61.44 62.96 60.32 60.96 11,662,375 -4.00(-6.16%)
Mar 26, 2020 61.04 66.40 60.08 64.96 15,402,777 +4.48(+7.41%)
Mar 25, 2020 59.60 64.00 55.68 60.48 17,227,686 +4.40(+7.85%)
Mar 24, 2020 53.28 56.48 51.76 56.08 14,923,096 +7.20(+14.73%)
Mar 23, 2020 51.60 53.04 48.24 48.88 13,188,532 -3.28(-6.29%)
Mar 20, 2020 56.08 56.40 51.60 52.16 15,766,075 +0.32(+0.62%)
Mar 19, 2020 51.20 55.28 49.20 51.84 12,368,164 -0.96(-1.82%)
Mar 18, 2020 52.08 54.40 47.20 52.80 17,335,956 -3.84(-6.78%)
Mar 17, 2020 55.28 58.64 50.40 56.64 15,023,443 +3.36(+6.31%)
Mar 16, 2020 55.92 57.20 53.20 53.28 14,480,786 -9.52(-15.16%)
Mar 13, 2020 62.40 64.32 57.52 62.80 13,768,075 +4.96(+8.58%)
Mar 12, 2020 57.84 62.24 54.64 57.84 19,666,256 -7.84(-11.94%)
Mar 11, 2020 68.96 69.28 65.28 65.68 12,936,299 -5.12(-7.23%)
Mar 10, 2020 70.24 70.80 65.28 70.80 12,362,799 +5.12(+7.80%)
Mar 09, 2020 66.64 69.28 64.88 65.68 15,286,767 -9.52(-12.66%)
Mar 06, 2020 77.92 78.08 73.44 75.20 18,557,937 -5.44(-6.75%)
Mar 05, 2020 84.80 85.84 79.60 80.64 13,491,426 -6.96(-7.95%)
Mar 04, 2020 88.48 88.96 85.60 87.60 10,373,275 +0.56(+0.64%)
Mar 03, 2020 90.00 91.04 85.36 87.04 13,651,282 -2.08(-2.33%)
Mar 02, 2020 89.68 90.72 86.08 89.12 15,596,760 +2.08(+2.39%)
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 8,864,160 -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 5,495,492 -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 6,372,767 -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 5,105,303 -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 5,544,242 +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 11,924,629 -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 7,848,389 +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 9,140,896 +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 13,993,154 +1.36(+1.42%)
Jan 03, 2020 92.56 96.00 92.24 95.76 10,739,637 +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 6,018,244 -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 5,504,148 +1.04(+1.18%)
Dec 20, 2019 88.64 89.12 87.20 88.24 9,206,137 -0.08(-0.09%)
Dec 19, 2019 87.84 89.20 87.76 88.32 5,663,320 +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 6,939,103 -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 4,585,260 -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 5,210,270 +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 6,371,668 -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 6,787,843 -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 26,989,231 +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 4,419,603 -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 4,265,884 +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 5,718,009 +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 6,244,352 +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 11,707,567 +3.76(+5.64%)
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.