General Electric (NY: GE )

82.32 +1.84 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 215.72 219.84 215.48 218.25 6,953,230 +2.36(+1.09%)
Mar 28, 2008 217.43 218.55 215.30 215.89 5,817,844 -1.30(-0.60%)
Mar 27, 2008 219.73 220.26 216.54 217.19 6,332,560 -1.77(-0.81%)
Mar 26, 2008 218.31 219.67 216.96 218.96 7,542,580 -0.83(-0.38%)
Mar 25, 2008 219.67 221.32 217.72 219.79 7,648,856 -0.77(-0.35%)
Mar 24, 2008 221.91 222.15 218.43 220.55 7,969,445 -0.53(-0.24%)
Mar 21, 2008 215.48 222.57 209.88 221.08 18,786,168 +0.00(+0.00%)
Mar 20, 2008 215.48 222.57 214.66 221.08 18,784,626 +11.20(+5.34%)
Mar 19, 2008 213.48 216.01 209.64 209.88 11,776,689 -3.24(-1.52%)
Mar 18, 2008 205.87 213.59 204.69 213.12 14,191,198 +10.67(+5.27%)
Mar 17, 2008 194.55 204.81 193.60 202.45 13,812,804 +3.01(+1.51%)
Mar 14, 2008 203.57 203.86 194.96 199.44 12,395,763 -2.54(-1.26%)
Mar 13, 2008 197.61 203.51 196.43 201.98 10,942,853 +1.71(+0.85%)
Mar 12, 2008 197.26 203.22 197.26 200.27 11,980,227 +3.30(+1.68%)
Mar 11, 2008 191.13 196.96 190.54 196.96 11,442,064 +10.03(+5.36%)
Mar 10, 2008 191.30 191.36 186.64 186.94 9,554,798 -3.12(-1.64%)
Mar 07, 2008 192.66 194.31 188.77 190.06 9,653,360 -3.72(-1.92%)
Mar 06, 2008 197.79 198.09 193.43 193.78 8,875,098 -4.78(-2.41%)
Mar 05, 2008 198.91 200.21 196.31 198.56 7,380,063 +0.88(+0.45%)
Mar 04, 2008 195.61 198.14 195.43 197.67 7,614,654 +0.71(+0.36%)
Mar 03, 2008 196.61 197.55 195.43 196.96 5,851,296 +1.53(+0.78%)
Feb 29, 2008 198.97 199.03 195.14 195.43 8,841,677 -4.19(-2.10%)
Feb 28, 2008 200.38 200.50 198.26 199.62 5,562,648 -1.00(-0.50%)
Feb 27, 2008 199.32 202.15 198.91 200.62 5,569,236 +0.47(+0.24%)
Feb 26, 2008 200.91 201.39 199.15 200.15 7,909,197 -1.59(-0.79%)
Feb 25, 2008 197.85 202.09 197.85 201.74 6,633,849 +3.89(+1.97%)
Feb 22, 2008 198.79 199.32 195.49 197.85 6,783,773 -0.83(-0.42%)
Feb 21, 2008 202.62 202.62 197.38 198.67 9,227,327 -3.95(-1.95%)
Feb 20, 2008 200.80 203.16 199.32 202.62 6,142,511 +0.47(+0.23%)
Feb 19, 2008 203.81 205.63 201.15 202.15 5,655,838 -0.53(-0.26%)
Feb 18, 2008 202.62 203.51 201.09 202.68 0 +0.00(+0.00%)
Feb 15, 2008 202.62 203.51 201.09 202.68 6,761,441 -0.12(-0.06%)
Feb 14, 2008 206.34 206.46 202.09 202.80 7,101,588 -3.48(-1.69%)
Feb 13, 2008 204.34 206.99 203.98 206.28 7,287,345 +3.60(+1.78%)
Feb 12, 2008 201.98 204.34 201.09 202.68 6,378,983 +2.12(+1.06%)
Feb 11, 2008 200.15 201.62 197.84 200.56 5,460,288 +1.00(+0.50%)
Feb 08, 2008 201.15 201.62 197.79 199.56 6,957,454 -2.30(-1.14%)
Feb 07, 2008 200.97 203.39 200.62 201.86 8,752,608 +0.18(+0.09%)
Feb 06, 2008 203.22 204.16 200.50 201.68 6,421,235 -0.06(-0.03%)
Feb 05, 2008 206.93 206.93 201.56 201.74 9,360,003 -6.84(-3.28%)
Feb 04, 2008 213.30 213.77 207.52 208.58 7,435,665 -4.66(-2.18%)
Feb 01, 2008 209.88 215.13 208.52 213.24 9,537,355 +4.72(+2.26%)
Jan 31, 2008 204.10 210.35 203.45 208.52 9,419,831 +2.50(+1.21%)
Jan 30, 2008 204.51 210.65 203.86 206.02 8,722,863 +1.04(+0.51%)
Jan 29, 2008 206.22 206.81 203.45 204.98 6,093,850 +0.65(+0.32%)
Jan 28, 2008 202.33 204.34 201.33 204.34 6,408,891 +3.83(+1.91%)
Jan 25, 2008 206.10 206.93 199.74 200.50 8,866,132 -3.83(-1.88%)
Jan 24, 2008 204.34 204.98 200.21 204.34 9,085,925 +0.35(+0.17%)
Jan 23, 2008 199.03 204.63 196.08 203.98 13,555,315 +3.19(+1.59%)
Jan 22, 2008 195.78 204.63 195.73 200.80 12,479,004 -1.53(-0.76%)
Jan 21, 2008 200.03 206.28 199.32 202.33 0 +0.00(+0.00%)
Jan 18, 2008 200.03 206.28 199.32 202.33 15,647,459 +6.49(+3.31%)
Jan 17, 2008 204.87 205.22 194.13 195.84 13,823,087 -7.96(-3.91%)
Jan 16, 2008 202.45 206.87 202.33 203.81 10,490,404 +0.18(+0.09%)
Jan 15, 2008 207.93 207.99 202.57 203.63 9,141,616 -5.48(-2.62%)
Jan 14, 2008 210.88 210.88 207.87 209.11 5,766,521 +1.71(+0.82%)
Jan 11, 2008 209.70 209.94 206.28 207.40 7,803,476 -4.42(-2.09%)
Jan 10, 2008 209.94 213.65 208.58 211.82 7,686,071 +0.71(+0.34%)
Jan 09, 2008 209.23 211.94 207.28 211.12 8,259,025 +2.36(+1.13%)
Jan 08, 2008 214.83 214.83 207.58 208.76 7,642,373 -4.60(-2.16%)
Jan 07, 2008 213.53 215.25 211.77 213.36 8,056,571 +0.83(+0.39%)
Jan 04, 2008 215.48 216.25 212.18 212.53 6,906,890 -4.48(-2.06%)
Jan 03, 2008 217.07 219.49 216.43 217.01 4,574,579 +0.24(+0.11%)
Jan 02, 2008 218.78 220.85 215.54 216.78 6,598,872 -1.83(-0.84%)
Jan 01, 2008 219.96 219.96 217.96 218.61 0 +0.00(+0.00%)
Dec 31, 2007 219.96 219.96 217.96 218.61 4,092,045 -1.59(-0.72%)
Dec 28, 2007 220.26 221.61 218.55 220.20 3,844,319 +0.89(+0.40%)
Dec 27, 2007 220.55 221.38 218.84 219.31 3,963,429 -2.12(-0.96%)
Dec 26, 2007 220.61 222.26 220.55 221.44 3,671,055 +0.12(+0.05%)
Dec 24, 2007 220.55 222.74 219.08 221.32 2,877,030 +2.30(+1.05%)
Dec 21, 2007 216.48 221.73 216.13 219.02 12,887,816 +3.66(+1.70%)
Dec 20, 2007 215.84 216.13 213.59 215.36 5,708,177 -0.29(-0.14%)
Dec 19, 2007 216.90 218.31 214.18 215.66 6,787,086 -1.36(-0.62%)
Dec 18, 2007 216.31 217.78 213.71 217.01 7,158,861 +1.89(+0.88%)
Dec 17, 2007 217.13 217.60 213.95 215.13 6,845,995 -2.54(-1.17%)
Dec 14, 2007 221.02 221.20 217.43 217.66 7,094,475 -3.95(-1.78%)
Dec 13, 2007 218.19 222.85 216.72 221.61 6,102,698 +1.95(+0.89%)
Dec 12, 2007 223.80 224.92 217.31 219.67 8,709,738 +1.30(+0.59%)
Dec 11, 2007 220.55 223.80 213.18 218.37 11,283,651 -2.24(-1.02%)
Dec 10, 2007 219.73 221.08 218.49 220.61 7,586,450 +1.06(+0.48%)
Dec 07, 2007 219.67 221.14 217.90 219.55 5,528,086 -0.18(-0.08%)
Dec 06, 2007 216.43 219.90 215.48 219.73 6,036,323 +3.24(+1.50%)
Dec 05, 2007 215.84 217.25 213.71 216.48 9,771,673 +2.71(+1.27%)
Dec 04, 2007 216.54 217.13 212.71 213.77 9,972,184 -4.01(-1.84%)
Dec 03, 2007 225.27 225.27 215.84 217.78 11,598,137 -8.02(-3.55%)
Nov 30, 2007 228.04 228.04 222.03 225.80 9,190,663 +0.88(+0.39%)
Nov 29, 2007 225.80 225.98 222.91 224.92 6,056,202 -1.89(-0.83%)
Nov 28, 2007 222.26 227.98 221.50 226.80 8,723,301 +5.96(+2.70%)
Nov 27, 2007 217.31 222.15 217.01 220.85 7,535,779 +4.25(+1.96%)
Nov 26, 2007 222.62 222.62 215.36 216.60 7,120,633 -5.54(-2.50%)
Nov 23, 2007 220.38 223.32 219.14 222.15 3,984,602 +2.95(+1.35%)
Nov 21, 2007 222.03 224.03 217.84 219.20 10,936,876 -5.13(-2.29%)
Nov 20, 2007 224.97 227.69 221.14 224.33 7,335,402 -0.71(-0.31%)
Nov 19, 2007 226.92 227.10 224.09 225.03 6,005,456 -2.89(-1.27%)
Nov 16, 2007 227.04 228.04 223.32 227.92 8,509,396 +2.00(+0.89%)
Nov 15, 2007 229.57 229.57 224.86 225.92 7,052,573 -4.13(-1.79%)
Nov 14, 2007 235.29 235.59 228.93 230.05 6,726,492 -1.18(-0.51%)
Nov 13, 2007 227.04 231.46 225.56 231.23 7,131,157 +5.66(+2.51%)
Nov 12, 2007 225.51 230.22 225.09 225.56 6,268,856 -0.77(-0.34%)
Nov 09, 2007 227.16 228.51 224.74 226.33 7,234,393 -3.77(-1.64%)
Nov 08, 2007 231.17 231.88 221.14 230.11 8,982,377 -0.35(-0.15%)
Nov 07, 2007 235.29 235.44 229.93 230.46 7,922,504 -6.49(-2.74%)
Nov 06, 2007 237.06 238.78 235.71 236.95 7,144,549 -0.12(-0.05%)
Nov 05, 2007 235.59 239.07 235.59 237.06 5,036,580 -0.77(-0.32%)
Nov 02, 2007 238.83 239.01 235.71 237.83 6,263,115 -0.06(-0.02%)
Nov 01, 2007 241.13 241.66 236.89 237.89 6,455,544 -4.84(-1.99%)
Oct 31, 2007 239.54 243.08 238.60 242.73 5,807,673 +4.01(+1.68%)
Oct 30, 2007 238.78 239.72 237.71 238.72 4,386,278 -0.47(-0.20%)
Oct 29, 2007 238.66 239.90 237.77 239.19 4,534,613 +1.06(+0.45%)
Oct 26, 2007 237.95 238.83 235.65 238.13 4,360,616 +1.30(+0.55%)
Oct 25, 2007 238.13 239.13 234.23 236.83 7,445,682 -0.41(-0.17%)
Oct 24, 2007 238.36 238.72 232.35 237.24 6,982,866 -1.47(-0.62%)
Oct 23, 2007 237.42 239.36 236.00 238.72 4,559,348 +1.83(+0.77%)
Oct 22, 2007 234.94 237.30 234.00 236.89 4,834,980 +0.77(+0.32%)
Oct 19, 2007 239.01 240.54 235.12 236.12 9,611,862 -4.42(-1.84%)
Oct 18, 2007 241.37 241.78 238.95 240.54 5,463,150 -1.24(-0.51%)
Oct 17, 2007 241.37 242.61 240.43 241.78 7,486,348 +1.36(+0.56%)
Oct 16, 2007 240.49 240.96 239.31 240.43 5,980,074 -0.30(-0.12%)
Oct 15, 2007 241.19 241.43 238.30 240.72 6,745,357 -1.24(-0.51%)
Oct 12, 2007 240.96 242.02 236.59 241.96 8,707,062 -3.36(-1.37%)
Oct 11, 2007 247.38 248.21 243.96 245.32 5,037,536 -1.24(-0.50%)
Oct 10, 2007 247.21 248.15 245.91 246.56 3,255,329 -1.24(-0.50%)
Oct 09, 2007 244.79 247.86 244.73 247.80 3,314,620 +2.89(+1.18%)
Oct 08, 2007 246.15 246.50 244.20 244.91 2,452,353 -1.42(-0.57%)
Oct 05, 2007 247.27 247.97 245.85 246.32 3,690,846 +0.41(+0.17%)
Oct 04, 2007 245.97 246.91 244.44 245.91 2,716,644 +0.88(+0.36%)
Oct 03, 2007 247.38 248.33 244.73 245.03 4,451,374 -3.36(-1.35%)
Oct 02, 2007 247.86 248.56 246.50 248.39 3,267,200 +0.59(+0.24%)
Oct 01, 2007 243.43 248.21 243.43 247.80 8,459,201 +3.66(+1.50%)
Sep 28, 2007 243.32 244.73 242.37 244.14 4,998,064 +0.06(+0.02%)
Sep 27, 2007 244.14 244.91 242.55 244.08 3,891,010 +0.71(+0.29%)
Sep 26, 2007 242.84 244.73 241.55 243.38 5,422,504 +1.00(+0.41%)
Sep 25, 2007 240.31 243.79 239.19 242.37 4,506,176 +1.47(+0.61%)
Sep 24, 2007 243.26 243.79 240.43 240.90 4,915,196 -2.36(-0.97%)
Sep 21, 2007 245.38 246.09 242.84 243.26 6,504,771 +0.06(+0.02%)
Sep 20, 2007 244.73 244.73 242.08 243.20 5,500,185 -3.12(-1.27%)
Sep 19, 2007 245.79 248.09 245.56 246.32 7,541,636 +0.53(+0.22%)
Sep 18, 2007 238.01 246.21 237.06 245.79 8,715,872 +8.84(+3.73%)
Sep 17, 2007 236.36 237.95 236.12 236.95 4,106,167 -1.00(-0.42%)
Sep 14, 2007 238.89 239.60 235.53 237.95 6,079,827 -0.94(-0.40%)
Sep 13, 2007 235.94 240.60 235.53 238.89 7,609,657 +3.60(+1.53%)
Sep 12, 2007 232.29 237.36 231.82 235.29 7,135,510 +2.36(+1.01%)
Sep 11, 2007 231.17 234.35 230.28 232.94 5,743,930 +1.83(+0.79%)
Sep 10, 2007 228.81 233.11 227.10 231.11 6,446,119 +2.59(+1.14%)
Sep 07, 2007 229.46 229.99 227.69 228.51 7,616,882 -3.83(-1.65%)
Sep 06, 2007 228.87 232.64 227.10 232.35 6,680,708 +3.83(+1.68%)
Sep 05, 2007 228.63 229.81 226.75 228.51 6,363,520 -1.71(-0.74%)
Sep 04, 2007 229.04 231.76 227.10 230.22 5,633,165 +1.00(+0.44%)
Aug 31, 2007 228.81 230.52 226.98 229.22 6,334,099 +2.77(+1.22%)
Aug 30, 2007 225.98 228.34 225.56 226.45 3,923,012 -1.83(-0.80%)
Aug 29, 2007 225.51 228.51 224.97 228.28 7,028,718 +3.89(+1.73%)
Aug 28, 2007 228.99 229.52 224.39 224.39 6,358,636 -5.60(-2.44%)
Aug 27, 2007 231.52 231.52 229.40 229.99 3,898,862 -2.42(-1.04%)
Aug 24, 2007 230.22 232.76 229.87 232.41 5,904,493 +1.71(+0.74%)
Aug 23, 2007 230.81 232.47 227.63 230.70 5,615,249 -0.12(-0.05%)
Aug 22, 2007 227.92 231.64 227.04 230.81 6,529,576 +4.66(+2.06%)
Aug 21, 2007 224.27 228.63 223.98 226.16 5,965,462 +0.77(+0.34%)
Aug 20, 2007 226.98 227.04 222.62 225.39 6,830,544 -1.36(-0.60%)
Aug 17, 2007 224.74 227.87 222.44 226.75 10,578,239 +7.37(+3.36%)
Aug 16, 2007 215.30 219.90 213.48 219.37 11,139,191 +1.77(+0.81%)
Aug 15, 2007 221.61 223.68 216.54 217.60 9,204,201 -4.60(-2.07%)
Aug 14, 2007 225.09 225.21 221.20 222.20 7,487,338 -2.89(-1.28%)
Aug 13, 2007 227.45 228.81 224.09 225.09 7,120,278 -0.35(-0.16%)
Aug 10, 2007 227.04 227.81 219.31 225.45 14,455,138 -4.19(-1.82%)
Aug 09, 2007 233.94 236.65 229.22 229.63 10,169,118 -8.96(-3.76%)
Aug 08, 2007 232.94 238.60 232.70 238.60 7,883,158 +5.78(+2.48%)
Aug 07, 2007 229.34 234.29 228.46 232.82 7,926,980 +2.24(+0.97%)
Aug 06, 2007 225.45 231.34 224.15 230.58 8,927,036 +4.25(+1.88%)
Aug 03, 2007 228.57 230.16 225.56 226.33 8,059,335 -3.83(-1.67%)
Aug 02, 2007 229.99 231.05 227.87 230.16 6,281,650 +0.47(+0.21%)
Aug 01, 2007 227.63 231.70 226.75 229.69 9,083,569 +1.12(+0.49%)
Jul 31, 2007 233.17 234.41 228.40 228.57 7,253,814 -3.01(-1.30%)
Jul 30, 2007 230.16 232.58 227.92 231.58 6,797,045 +2.83(+1.24%)
Jul 27, 2007 233.59 234.37 228.75 228.75 8,156,696 -4.36(-1.87%)
Jul 26, 2007 235.94 239.66 232.05 233.11 10,650,225 -5.25(-2.20%)
Jul 25, 2007 239.25 240.13 235.53 238.36 7,143,012 +1.18(+0.50%)
Jul 24, 2007 239.60 241.66 236.77 237.18 7,810,438 -3.54(-1.47%)
Jul 23, 2007 237.65 241.55 237.65 240.72 5,669,582 +4.13(+1.74%)
Jul 20, 2007 238.48 240.72 235.88 236.59 8,355,717 -3.48(-1.45%)
Jul 19, 2007 239.31 240.54 238.72 240.07 5,047,702 +1.53(+0.64%)
Jul 18, 2007 237.77 240.49 235.47 238.54 8,447,835 -1.53(-0.64%)
Jul 17, 2007 235.94 241.49 235.88 240.07 9,846,014 +3.48(+1.47%)
Jul 16, 2007 233.53 237.06 233.17 236.59 6,854,522 +3.66(+1.57%)
Jul 13, 2007 233.70 236.89 232.94 232.94 12,892,744 +2.95(+1.28%)
Jul 12, 2007 226.69 229.99 225.27 229.99 7,635,951 +4.72(+2.09%)
Jul 11, 2007 222.91 225.51 222.50 225.27 5,641,312 +1.77(+0.79%)
Jul 10, 2007 227.10 226.98 223.44 223.50 6,690,347 -4.25(-1.86%)
Jul 09, 2007 227.39 228.10 226.27 227.75 5,201,334 +0.83(+0.36%)
Jul 06, 2007 227.28 227.63 226.27 226.92 5,056,120 -0.35(-0.16%)
Jul 05, 2007 227.92 228.04 226.29 227.28 4,401,438 -0.94(-0.41%)
Jul 03, 2007 225.98 228.75 226.21 228.22 3,703,815 +2.59(+1.15%)
Jul 02, 2007 225.74 227.28 224.21 225.62 5,026,715 -0.12(-0.05%)
Jun 29, 2007 225.51 228.22 224.09 225.74 7,577,496 +0.94(+0.42%)
Jun 28, 2007 224.80 226.33 222.79 224.80 5,789,629 +0.35(+0.16%)
Jun 27, 2007 223.21 224.62 221.97 224.44 7,024,180 +0.24(+0.11%)
Jun 26, 2007 225.33 225.98 223.32 224.21 7,567,367 -1.12(-0.50%)
Jun 25, 2007 225.86 227.60 223.68 225.33 8,349,389 -0.18(-0.08%)
Jun 22, 2007 228.34 230.87 225.51 225.51 11,570,764 -3.30(-1.44%)
Jun 21, 2007 228.99 229.69 227.04 228.81 7,528,221 -1.59(-0.69%)
Jun 20, 2007 232.64 234.53 229.75 230.40 10,204,677 -1.30(-0.56%)
Jun 19, 2007 223.80 233.53 223.56 231.70 13,179,294 +7.19(+3.20%)
Jun 18, 2007 225.15 225.15 223.85 224.50 4,326,698 -0.30(-0.13%)
Jun 15, 2007 223.85 225.03 223.85 224.80 8,072,301 +1.89(+0.85%)
Jun 14, 2007 221.73 223.97 221.73 222.91 5,887,593 +0.94(+0.42%)
Jun 13, 2007 219.67 222.09 218.78 221.97 5,654,344 +3.48(+1.59%)
Jun 12, 2007 220.26 221.08 218.49 218.49 5,437,408 -2.42(-1.09%)
Jun 11, 2007 218.61 221.85 218.49 220.91 4,378,673 +0.83(+0.37%)
Jun 08, 2007 216.96 220.20 216.13 220.08 5,087,964 +3.30(+1.52%)
Jun 07, 2007 219.43 220.38 216.60 216.78 6,677,756 -3.13(-1.42%)
Jun 06, 2007 220.02 220.55 218.90 219.90 5,781,108 -0.65(-0.29%)
Jun 05, 2007 222.97 222.97 220.38 220.55 6,891,521 -2.42(-1.08%)
Jun 04, 2007 222.09 224.21 222.20 222.97 5,920,068 +2.12(+0.96%)
Jun 01, 2007 222.20 222.62 219.61 220.85 5,614,448 -0.77(-0.35%)
May 31, 2007 222.79 222.85 221.20 221.61 6,282,023 -0.88(-0.40%)
May 30, 2007 219.08 222.62 219.14 222.50 4,579,095 +1.95(+0.88%)
May 29, 2007 222.50 222.26 219.02 220.55 4,951,235 -0.94(-0.43%)
May 25, 2007 221.08 221.91 220.08 221.50 4,050,916 +1.06(+0.48%)
May 24, 2007 221.79 222.97 219.84 220.44 5,212,649 -1.30(-0.58%)
May 23, 2007 221.14 222.91 220.20 221.73 5,812,712 +1.53(+0.70%)
May 22, 2007 219.37 221.50 218.84 220.20 5,182,095 +1.42(+0.65%)
May 21, 2007 219.67 220.85 218.19 218.78 6,884,258 +0.82(+0.38%)
May 18, 2007 217.78 219.79 216.43 217.96 7,035,396 +2.54(+1.18%)
May 17, 2007 216.66 217.19 214.95 215.42 4,132,564 -1.77(-0.81%)
May 16, 2007 216.25 217.54 215.36 217.19 4,452,492 +1.12(+0.52%)
May 15, 2007 216.13 219.37 215.89 216.07 4,703,289 +0.24(+0.11%)
May 14, 2007 218.19 218.19 215.25 215.84 4,700,131 -2.18(-1.00%)
May 11, 2007 217.01 218.43 217.01 218.02 3,501,921 +1.12(+0.52%)
May 10, 2007 219.02 218.78 216.43 216.90 4,636,680 -2.83(-1.29%)
May 09, 2007 218.02 220.14 217.37 219.73 4,990,098 +1.06(+0.49%)
May 08, 2007 218.84 219.31 217.90 218.67 4,518,700 -0.94(-0.43%)
May 07, 2007 219.55 220.73 219.08 219.61 3,523,271 +0.53(+0.24%)
May 04, 2007 220.38 220.79 218.55 219.08 5,094,450 -1.12(-0.51%)
May 03, 2007 220.44 220.67 218.96 220.20 4,782,235 +0.18(+0.08%)
May 02, 2007 218.90 221.50 218.90 220.02 6,826,996 +1.24(+0.57%)
May 01, 2007 217.13 219.25 216.54 218.78 7,454,918 +1.41(+0.65%)
Apr 30, 2007 217.60 219.61 215.89 217.37 8,512,394 +0.12(+0.05%)
Apr 27, 2007 212.89 219.49 212.41 217.25 15,552,712 +5.90(+2.79%)
Apr 26, 2007 209.11 211.41 209.11 211.35 7,828,385 +2.54(+1.21%)
Apr 25, 2007 206.28 209.05 205.87 208.82 7,635,098 +3.83(+1.87%)
Apr 24, 2007 205.22 206.05 203.75 204.98 6,350,806 -0.24(-0.11%)
Apr 23, 2007 207.17 207.28 205.10 205.22 5,959,621 -1.95(-0.94%)
Apr 20, 2007 207.76 207.81 205.99 207.17 9,899,576 +0.77(+0.37%)
Apr 19, 2007 206.69 208.64 205.81 206.40 6,858,693 -0.77(-0.37%)
Apr 18, 2007 207.34 207.87 205.81 207.17 6,442,274 -0.41(-0.20%)
Apr 17, 2007 208.58 208.58 206.75 207.58 6,508,301 -0.94(-0.45%)
Apr 16, 2007 209.35 209.94 207.58 208.52 5,732,844 -0.12(-0.06%)
Apr 13, 2007 209.94 209.94 207.87 208.64 6,044,125 +1.18(+0.57%)
Apr 12, 2007 207.34 207.81 205.57 207.46 5,222,099 +1.36(+0.66%)
Apr 11, 2007 206.40 207.58 205.57 206.10 5,173,716 +0.41(+0.20%)
Apr 10, 2007 205.22 206.34 204.93 205.69 4,964,958 +0.59(+0.29%)
Apr 09, 2007 206.99 207.28 204.93 205.10 4,486,226 -1.41(-0.69%)
Apr 05, 2007 207.17 207.52 206.05 206.52 4,514,947 -0.53(-0.26%)
Apr 04, 2007 208.58 208.64 206.81 207.05 5,884,073 -1.24(-0.59%)
Apr 03, 2007 208.94 209.94 207.40 208.29 5,251,009 +0.18(+0.09%)
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.