General Electric (NY: GE )

74.11 -0.41 (-0.55%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 299.84 300.16 297.28 297.68 3,158,887 -2.16(-0.72%)
Dec 28, 2006 302.08 302.08 299.60 299.84 2,108,000 -2.48(-0.82%)
Dec 27, 2006 302.32 304.24 300.56 302.32 2,002,225 +0.64(+0.21%)
Dec 26, 2006 300.80 301.92 299.44 301.68 1,499,675 +1.12(+0.37%)
Dec 22, 2006 303.12 303.20 300.08 300.56 1,947,362 -1.60(-0.53%)
Dec 21, 2006 304.40 304.48 301.04 302.16 3,105,875 -3.04(-1.00%)
Dec 20, 2006 305.04 307.92 304.08 305.20 4,611,312 +1.12(+0.37%)
Dec 19, 2006 302.00 304.56 302.00 304.08 3,921,462 +0.08(+0.03%)
Dec 18, 2006 299.60 305.04 299.28 304.00 6,257,125 +5.12(+1.71%)
Dec 15, 2006 290.24 300.08 289.68 298.88 11,047,938 +9.20(+3.18%)
Dec 14, 2006 283.92 290.64 282.88 289.68 5,403,900 +5.68(+2.00%)
Dec 13, 2006 286.80 287.36 283.20 284.00 5,647,287 -1.12(-0.39%)
Dec 12, 2006 281.68 287.36 280.56 285.12 6,223,662 +3.36(+1.19%)
Dec 11, 2006 281.92 284.16 280.40 281.76 3,758,975 -0.40(-0.14%)
Dec 08, 2006 281.20 282.88 280.00 282.16 2,795,225 +0.88(+0.31%)
Dec 07, 2006 281.28 283.12 280.72 281.28 3,201,362 +0.40(+0.14%)
Dec 06, 2006 282.80 283.60 280.56 280.88 5,039,662 -1.28(-0.45%)
Dec 05, 2006 283.28 284.00 281.04 282.16 3,780,362 -0.96(-0.34%)
Dec 04, 2006 283.44 284.00 282.16 283.12 2,352,687 +0.88(+0.31%)
Dec 01, 2006 281.12 283.20 279.68 282.24 2,999,200 +0.00(+0.00%)
Nov 30, 2006 283.28 284.00 281.28 282.24 2,934,300 -0.56(-0.20%)
Nov 29, 2006 282.00 283.52 281.52 282.80 2,269,462 +1.20(+0.43%)
Nov 28, 2006 282.40 282.88 280.40 281.60 3,122,987 -2.00(-0.71%)
Nov 27, 2006 284.56 286.00 282.24 283.60 3,076,412 -1.92(-0.67%)
Nov 24, 2006 286.80 287.04 285.52 285.52 907,712 -2.40(-0.83%)
Nov 22, 2006 286.40 288.72 285.76 287.92 2,348,125 +1.52(+0.53%)
Nov 21, 2006 287.84 288.00 285.76 286.40 3,139,350 -1.44(-0.50%)
Nov 20, 2006 289.36 290.24 287.44 287.84 2,506,700 -2.16(-0.74%)
Nov 17, 2006 286.80 290.16 286.24 290.00 3,819,862 +2.32(+0.81%)
Nov 16, 2006 286.96 289.04 286.96 287.68 2,862,462 +1.36(+0.47%)
Nov 15, 2006 284.08 287.36 283.92 286.32 2,971,525 +1.60(+0.56%)
Nov 14, 2006 283.68 286.00 281.44 284.72 3,564,612 +1.84(+0.65%)
Nov 13, 2006 282.24 285.28 282.24 282.88 2,603,625 +1.52(+0.54%)
Nov 10, 2006 282.40 282.48 280.96 281.36 2,248,525 -0.96(-0.34%)
Nov 09, 2006 284.08 285.28 282.00 282.32 2,340,200 -2.32(-0.82%)
Nov 08, 2006 283.60 286.00 283.20 284.64 2,236,450 +0.32(+0.11%)
Nov 07, 2006 282.80 285.20 282.16 284.32 3,051,350 +2.16(+0.77%)
Nov 06, 2006 280.16 283.28 279.20 282.16 3,352,887 +4.00(+1.44%)
Nov 03, 2006 278.24 280.00 277.52 278.16 2,384,737 +0.48(+0.17%)
Nov 02, 2006 279.04 279.28 276.96 277.68 2,926,400 -1.52(-0.54%)
Nov 01, 2006 281.60 281.60 278.80 279.20 3,031,450 -1.68(-0.60%)
Oct 31, 2006 282.24 282.80 279.36 280.88 3,328,500 -0.72(-0.26%)
Oct 30, 2006 281.76 283.28 280.88 281.60 2,059,637 -0.08(-0.03%)
Oct 27, 2006 283.68 284.00 281.36 281.68 3,707,675 -3.04(-1.07%)
Oct 26, 2006 286.00 286.32 283.36 284.72 2,498,275 -0.16(-0.06%)
Oct 25, 2006 284.40 285.20 282.80 284.88 2,762,725 +1.52(+0.54%)
Oct 24, 2006 283.60 284.64 282.72 283.36 2,729,525 -0.88(-0.31%)
Oct 23, 2006 282.24 285.52 282.16 284.24 3,260,950 +0.48(+0.17%)
Oct 20, 2006 282.24 284.64 282.08 283.76 3,413,300 +1.52(+0.54%)
Oct 19, 2006 283.20 283.92 281.12 282.24 3,275,837 -2.24(-0.79%)
Oct 18, 2006 286.56 286.72 283.68 284.48 3,441,162 +0.00(+0.00%)
Oct 17, 2006 282.80 284.80 281.92 284.48 3,115,762 +0.00(+0.00%)
Oct 16, 2006 285.84 285.84 282.72 284.48 3,972,387 -3.36(-1.17%)
Oct 13, 2006 287.44 288.88 283.76 287.84 5,322,387 -1.92(-0.66%)
Oct 12, 2006 290.00 290.56 288.80 289.76 2,920,912 +0.40(+0.14%)
Oct 11, 2006 289.60 291.20 288.24 289.36 2,433,862 -1.04(-0.36%)
Oct 10, 2006 288.80 290.88 288.48 290.40 2,931,525 +1.12(+0.39%)
Oct 09, 2006 289.12 289.92 286.88 289.28 2,295,975 +0.16(+0.06%)
Oct 06, 2006 288.64 290.40 287.04 289.12 2,353,025 -1.20(-0.41%)
Oct 05, 2006 288.08 291.84 287.52 290.32 3,127,212 +1.52(+0.53%)
Oct 04, 2006 285.36 288.96 284.48 288.80 3,970,975 +3.12(+1.09%)
Oct 03, 2006 284.08 287.04 283.68 285.68 4,137,875 +1.68(+0.59%)
Oct 02, 2006 283.20 285.68 282.24 284.00 2,601,275 +1.60(+0.57%)
Sep 29, 2006 283.36 284.08 281.60 282.40 2,555,612 -1.44(-0.51%)
Sep 28, 2006 283.20 284.88 281.76 283.84 2,445,750 +1.12(+0.40%)
Sep 27, 2006 282.64 285.20 281.36 282.72 3,315,375 -0.80(-0.28%)
Sep 26, 2006 279.20 284.96 279.12 283.52 4,484,600 +4.40(+1.58%)
Sep 25, 2006 274.64 279.52 274.64 279.12 2,807,712 +3.92(+1.42%)
Sep 22, 2006 274.88 276.00 274.16 275.20 2,191,937 -0.32(-0.12%)
Sep 21, 2006 279.20 279.20 274.00 275.52 3,303,300 -4.64(-1.66%)
Sep 20, 2006 278.96 280.56 277.20 280.16 3,083,312 +1.36(+0.49%)
Sep 19, 2006 278.80 278.88 276.80 278.80 2,336,375 -0.16(-0.06%)
Sep 18, 2006 278.50 279.68 276.88 278.96 2,863,325 +0.16(+0.06%)
Sep 15, 2006 279.20 280.00 277.76 278.80 4,172,925 +0.56(+0.20%)
Sep 14, 2006 276.40 278.88 276.00 278.24 2,561,175 -0.48(-0.17%)
Sep 13, 2006 277.60 278.72 275.92 278.72 3,354,025 +1.36(+0.49%)
Sep 12, 2006 275.44 277.84 275.04 277.36 2,811,225 +1.92(+0.70%)
Sep 11, 2006 270.80 275.44 270.08 275.44 2,688,700 +3.36(+1.23%)
Sep 08, 2006 271.20 272.40 271.04 272.08 1,791,912 -0.24(-0.09%)
Sep 07, 2006 270.80 273.20 270.64 272.32 3,717,100 +0.72(+0.27%)
Sep 06, 2006 270.96 272.40 270.80 271.60 2,331,712 -0.16(-0.06%)
Sep 05, 2006 272.64 273.04 271.36 271.76 2,263,800 -1.36(-0.50%)
Sep 01, 2006 273.44 274.16 272.16 273.12 2,461,262 +0.64(+0.23%)
Aug 31, 2006 274.32 274.56 272.08 272.48 2,307,062 -1.68(-0.61%)
Aug 30, 2006 273.60 275.52 273.52 274.16 1,798,100 +0.64(+0.23%)
Aug 29, 2006 271.20 273.92 271.20 273.52 2,300,462 +2.08(+0.77%)
Aug 28, 2006 269.60 272.00 269.60 271.44 1,664,687 +0.72(+0.27%)
Aug 25, 2006 269.76 271.36 269.68 270.72 1,457,325 -0.08(-0.03%)
Aug 24, 2006 271.52 272.08 270.00 270.80 1,819,012 +0.48(+0.18%)
Aug 23, 2006 270.00 270.96 268.80 270.32 2,268,812 -1.36(-0.50%)
Aug 22, 2006 271.20 273.52 269.44 271.68 1,983,262 +0.00(+0.00%)
Aug 21, 2006 272.00 272.80 270.16 271.68 1,599,025 -0.32(-0.12%)
Aug 18, 2006 269.68 272.00 269.68 272.00 2,138,537 +0.64(+0.24%)
Aug 17, 2006 269.60 272.00 269.20 271.36 2,189,800 +1.68(+0.62%)
Aug 16, 2006 266.96 270.72 266.56 269.68 2,985,125 +4.08(+1.54%)
Aug 15, 2006 265.52 266.24 264.32 265.60 2,536,287 +3.04(+1.16%)
Aug 14, 2006 261.68 271.68 261.04 262.56 3,118,725 +2.56(+0.98%)
Aug 11, 2006 260.96 262.24 259.36 260.00 1,918,412 -1.36(-0.52%)
Aug 10, 2006 258.80 262.24 257.92 261.36 2,986,687 +3.12(+1.21%)
Aug 09, 2006 259.84 261.76 257.92 258.24 2,277,062 -0.48(-0.19%)
Aug 08, 2006 262.40 262.40 257.60 258.72 2,968,287 -2.80(-1.07%)
Aug 07, 2006 261.44 262.64 260.08 261.52 1,961,587 -0.88(-0.34%)
Aug 04, 2006 263.28 263.92 260.80 262.40 2,000,762 +0.56(+0.21%)
Aug 03, 2006 260.40 263.04 259.44 261.84 2,421,312 +1.04(+0.40%)
Aug 02, 2006 260.40 262.48 259.36 260.80 2,080,312 +0.32(+0.12%)
Aug 01, 2006 261.20 262.40 259.84 260.48 2,086,550 -1.04(-0.40%)
Jul 31, 2006 262.40 263.28 261.44 261.52 2,855,462 -2.64(-1.00%)
Jul 28, 2006 262.40 265.84 261.92 264.16 2,617,375 +2.96(+1.13%)
Jul 27, 2006 262.00 263.04 260.32 261.20 2,703,787 -0.24(-0.09%)
Jul 26, 2006 261.92 262.16 259.84 261.44 2,662,387 -0.16(-0.06%)
Jul 25, 2006 262.40 262.48 259.60 261.60 2,764,637 +0.64(+0.25%)
Jul 24, 2006 259.84 262.08 258.32 260.96 2,857,900 +2.96(+1.15%)
Jul 21, 2006 260.88 260.88 257.60 258.00 3,674,275 -1.84(-0.71%)
Jul 20, 2006 262.80 263.52 259.84 259.84 2,572,962 -3.20(-1.22%)
Jul 19, 2006 260.64 264.32 259.92 263.04 3,186,687 +3.36(+1.29%)
Jul 18, 2006 258.88 259.89 258.00 259.68 3,282,475 +0.80(+0.31%)
Jul 17, 2006 256.64 259.44 256.64 258.88 2,945,700 +2.00(+0.78%)
Jul 14, 2006 258.32 258.93 256.48 256.88 6,154,100 -4.48(-1.71%)
Jul 13, 2006 264.08 264.48 260.48 261.36 3,929,950 -3.12(-1.18%)
Jul 12, 2006 265.68 265.76 264.00 264.48 2,691,687 -1.60(-0.60%)
Jul 11, 2006 266.96 267.04 263.92 266.08 2,798,150 -1.52(-0.57%)
Jul 10, 2006 266.40 267.68 264.80 267.60 1,979,387 +1.20(+0.45%)
Jul 07, 2006 266.80 268.08 265.68 266.40 2,540,087 -1.60(-0.60%)
Jul 06, 2006 266.48 268.96 266.40 268.00 2,503,450 +1.52(+0.57%)
Jul 05, 2006 265.84 267.44 265.20 266.48 3,205,425 -0.16(-0.06%)
Jul 03, 2006 264.80 266.96 264.72 266.64 1,495,875 +2.96(+1.12%)
Jun 30, 2006 266.64 266.96 263.52 263.68 4,859,687 -2.48(-0.93%)
Jun 29, 2006 263.84 266.24 263.04 266.16 3,551,325 +2.72(+1.03%)
Jun 28, 2006 263.44 264.32 262.24 263.44 2,540,475 +0.40(+0.15%)
Jun 27, 2006 264.40 266.16 263.04 263.04 2,944,712 -2.64(-0.99%)
Jun 26, 2006 265.44 266.16 263.36 265.68 2,425,525 +0.40(+0.15%)
Jun 23, 2006 265.44 266.96 264.88 265.28 2,562,750 -0.64(-0.24%)
Jun 22, 2006 266.16 267.68 265.12 265.92 3,219,862 -3.44(-1.28%)
Jun 21, 2006 270.64 271.12 267.52 269.36 3,871,187 -0.24(-0.09%)
Jun 20, 2006 269.76 270.56 268.32 269.60 3,449,275 -0.16(-0.06%)
Jun 19, 2006 271.60 271.60 269.12 269.76 2,557,700 -1.68(-0.62%)
Jun 16, 2006 270.88 272.08 269.20 271.44 4,231,537 -1.44(-0.53%)
Jun 15, 2006 271.84 273.92 268.80 272.88 3,954,012 +1.68(+0.62%)
Jun 14, 2006 269.60 271.92 269.28 271.20 3,010,050 +1.36(+0.50%)
Jun 13, 2006 269.84 273.68 269.68 269.84 3,967,512 -1.12(-0.41%)
Jun 12, 2006 273.36 274.16 270.88 270.96 2,281,287 -1.60(-0.59%)
Jun 09, 2006 276.16 276.80 271.36 272.56 3,211,612 -4.00(-1.45%)
Jun 08, 2006 274.64 276.80 271.52 276.56 4,664,125 +1.36(+0.49%)
Jun 07, 2006 276.40 279.36 275.20 275.20 3,490,875 -1.20(-0.43%)
Jun 06, 2006 275.20 276.64 273.68 276.40 3,608,900 +2.64(+0.96%)
Jun 05, 2006 276.40 276.96 273.44 273.76 2,285,575 -3.52(-1.27%)
Jun 02, 2006 277.12 278.48 275.84 277.28 2,645,825 +0.88(+0.32%)
Jun 01, 2006 274.40 276.96 273.76 276.40 2,453,150 +2.32(+0.85%)
May 31, 2006 273.20 274.08 271.76 274.08 3,783,675 +1.68(+0.62%)
May 30, 2006 274.72 274.96 272.08 272.40 2,769,550 -2.24(-0.82%)
May 26, 2006 275.76 276.24 272.80 274.64 2,648,712 -0.72(-0.26%)
May 25, 2006 274.80 275.44 272.16 275.36 2,517,400 +1.28(+0.47%)
May 24, 2006 270.08 275.04 269.60 274.08 3,643,012 +2.00(+0.74%)
May 23, 2006 272.80 273.76 271.28 272.08 2,761,800 -0.48(-0.18%)
May 22, 2006 272.40 274.88 272.16 272.56 3,351,200 -0.72(-0.26%)
May 19, 2006 273.84 276.00 271.60 273.28 3,751,525 +0.08(+0.03%)
May 18, 2006 275.92 276.40 273.12 273.20 3,019,837 -2.16(-0.78%)
May 17, 2006 276.96 278.80 275.20 275.36 3,191,075 -2.96(-1.06%)
May 16, 2006 277.92 279.36 277.68 278.32 2,924,375 +1.84(+0.67%)
May 15, 2006 272.80 276.72 272.64 276.48 2,879,012 +2.24(+0.82%)
May 12, 2006 275.04 276.32 273.44 274.24 2,844,762 -1.84(-0.67%)
May 11, 2006 276.00 277.36 273.04 276.08 2,848,562 -1.52(-0.55%)
May 10, 2006 279.52 279.92 276.00 277.60 2,660,625 -2.40(-0.86%)
May 09, 2006 279.60 280.96 279.20 280.00 2,093,800 +0.00(+0.00%)
May 08, 2006 280.80 281.92 279.76 280.00 2,047,175 -1.28(-0.46%)
May 05, 2006 279.52 281.76 278.96 281.28 3,257,762 +2.88(+1.03%)
May 04, 2006 276.00 279.52 275.82 278.40 2,731,250 +3.20(+1.16%)
May 03, 2006 275.84 277.36 273.52 275.20 2,773,150 -0.64(-0.23%)
May 02, 2006 275.12 276.72 272.80 275.84 2,056,125 +0.72(+0.26%)
May 01, 2006 277.12 277.76 274.56 275.12 2,225,762 -1.60(-0.58%)
Apr 28, 2006 275.92 278.24 274.80 276.72 3,097,350 +1.28(+0.46%)
Apr 27, 2006 271.20 277.44 271.12 275.44 3,159,400 +2.40(+0.88%)
Apr 26, 2006 272.56 275.52 271.04 273.04 2,881,987 +1.28(+0.47%)
Apr 25, 2006 272.00 272.48 270.40 271.76 2,839,300 +0.32(+0.12%)
Apr 24, 2006 270.64 272.00 270.40 271.44 2,050,575 -0.32(-0.12%)
Apr 21, 2006 274.00 274.56 269.44 271.76 3,655,387 -1.20(-0.44%)
Apr 20, 2006 270.40 273.44 269.04 272.96 3,173,700 +1.84(+0.68%)
Apr 19, 2006 271.60 271.76 268.00 271.12 3,077,687 +0.16(+0.06%)
Apr 18, 2006 268.16 271.76 265.68 270.96 4,168,012 +4.64(+1.74%)
Apr 17, 2006 270.08 270.08 264.56 266.32 4,423,825 -4.80(-1.77%)
Apr 13, 2006 275.68 274.88 268.88 271.12 4,702,425 -4.56(-1.65%)
Apr 12, 2006 274.40 276.24 273.37 275.68 3,277,612 +3.28(+1.20%)
Apr 11, 2006 271.36 272.56 269.04 272.40 2,870,712 +1.04(+0.38%)
Apr 10, 2006 272.48 272.64 270.40 271.36 2,869,312 -0.88(-0.32%)
Apr 07, 2006 276.40 278.00 272.08 272.24 2,961,237 -3.84(-1.39%)
Apr 06, 2006 274.40 276.40 272.96 276.08 2,527,500 +0.72(+0.26%)
Apr 05, 2006 277.20 277.92 275.12 275.36 2,442,937 -2.24(-0.81%)
Apr 04, 2006 276.56 278.96 274.56 277.60 2,695,475 +0.08(+0.03%)
Apr 03, 2006 278.32 279.92 276.72 277.52 2,784,612 -0.72(-0.26%)
Mar 31, 2006 277.92 280.00 277.76 278.24 4,673,287 +1.04(+0.38%)
Mar 30, 2006 272.56 278.00 272.40 277.20 5,457,400 +5.76(+2.12%)
Mar 29, 2006 269.20 272.32 268.40 271.44 3,129,625 +2.64(+0.98%)
Mar 28, 2006 269.68 270.80 267.92 268.80 2,863,462 -1.52(-0.56%)
Mar 27, 2006 271.28 271.52 269.52 270.32 1,889,600 -1.28(-0.47%)
Mar 24, 2006 272.24 273.00 271.12 271.60 1,810,325 -1.36(-0.50%)
Mar 23, 2006 275.60 275.76 272.08 272.96 2,572,987 -3.28(-1.19%)
Mar 22, 2006 275.04 276.56 274.72 276.24 2,019,125 +1.52(+0.55%)
Mar 21, 2006 276.08 277.52 274.24 274.72 2,504,837 -1.28(-0.46%)
Mar 20, 2006 276.32 277.60 275.20 276.00 2,015,725 -0.08(-0.03%)
Mar 17, 2006 275.76 278.08 275.20 276.08 5,074,475 +1.04(+0.38%)
Mar 16, 2006 277.20 277.60 274.72 275.04 3,919,500 -0.32(-0.12%)
Mar 15, 2006 270.24 276.16 270.24 275.36 4,572,125 +5.12(+1.89%)
Mar 14, 2006 268.00 270.80 267.84 270.24 2,469,050 +0.88(+0.33%)
Mar 13, 2006 269.28 269.84 267.44 269.36 2,439,900 +0.16(+0.06%)
Mar 10, 2006 266.24 269.44 266.08 269.20 3,221,212 +3.60(+1.36%)
Mar 09, 2006 267.04 268.32 265.28 265.60 3,026,437 -1.84(-0.69%)
Mar 08, 2006 264.48 268.24 264.08 267.44 3,134,950 +2.24(+0.84%)
Mar 07, 2006 264.32 265.92 264.08 265.20 2,718,600 +0.96(+0.36%)
Mar 06, 2006 264.48 266.01 263.60 264.24 2,362,112 -0.24(-0.09%)
Mar 03, 2006 262.00 266.72 261.84 264.48 3,195,325 +1.68(+0.64%)
Mar 02, 2006 261.60 263.28 260.64 262.80 3,142,387 +0.72(+0.27%)
Mar 01, 2006 263.76 264.24 261.60 262.08 3,066,437 -0.88(-0.33%)
Feb 28, 2006 266.56 266.40 262.80 262.96 3,462,487 -3.60(-1.35%)
Feb 27, 2006 265.76 266.80 264.88 266.56 2,416,062 +1.44(+0.54%)
Feb 24, 2006 266.00 266.44 264.16 265.12 2,284,287 -0.96(-0.36%)
Feb 23, 2006 266.00 267.68 265.68 266.08 2,768,537 -3.04(-1.13%)
Feb 22, 2006 268.40 270.00 268.00 269.12 3,215,325 +2.24(+0.84%)
Feb 21, 2006 268.88 270.00 265.76 266.88 2,489,262 -2.00(-0.74%)
Feb 17, 2006 266.80 268.88 266.32 268.88 3,168,387 +2.08(+0.78%)
Feb 16, 2006 267.52 268.00 264.48 266.80 2,986,637 -0.88(-0.33%)
Feb 15, 2006 267.20 268.32 266.08 267.68 2,353,962 +0.00(+0.00%)
Feb 14, 2006 265.44 268.32 264.32 267.68 3,658,125 +1.68(+0.63%)
Feb 13, 2006 265.60 267.68 264.64 266.00 2,500,987 -0.24(-0.09%)
Feb 10, 2006 263.36 266.96 262.96 266.24 3,319,962 +2.88(+1.09%)
Feb 09, 2006 262.24 264.32 262.08 263.36 3,290,412 +1.44(+0.55%)
Feb 08, 2006 258.48 262.32 257.85 261.92 3,344,600 +3.44(+1.33%)
Feb 07, 2006 261.28 261.84 257.68 258.48 4,599,700 -3.52(-1.34%)
Feb 06, 2006 262.80 263.12 261.20 262.00 2,895,237 -0.80(-0.30%)
Feb 03, 2006 262.40 265.12 262.16 262.80 3,228,450 -0.40(-0.15%)
Feb 02, 2006 264.56 266.32 263.04 263.20 3,808,412 -1.92(-0.72%)
Feb 01, 2006 261.28 265.52 261.12 265.12 4,758,037 +3.12(+1.19%)
Jan 31, 2006 263.20 263.84 261.04 262.00 4,962,012 -1.44(-0.55%)
Jan 30, 2006 263.76 264.72 261.60 263.44 4,423,112 -0.16(-0.06%)
Jan 27, 2006 263.60 264.16 262.00 263.60 5,414,762 -0.56(-0.21%)
Jan 26, 2006 263.44 264.56 261.92 264.16 6,106,637 +2.08(+0.79%)
Jan 25, 2006 265.20 265.60 261.20 262.08 6,423,337 -1.60(-0.61%)
Jan 24, 2006 268.40 268.40 263.28 263.68 5,809,900 -2.64(-0.99%)
Jan 23, 2006 268.24 269.36 266.08 266.32 4,851,625 -0.64(-0.24%)
Jan 20, 2006 274.40 276.00 265.76 266.96 11,023,612 -10.48(-3.78%)
Jan 19, 2006 279.20 279.20 276.00 277.44 3,664,025 -1.12(-0.40%)
Jan 18, 2006 279.20 279.28 276.88 278.56 2,525,750 -0.96(-0.34%)
Jan 17, 2006 279.60 285.04 278.56 279.52 2,008,675 -1.28(-0.46%)
Jan 13, 2006 279.20 282.00 278.40 280.80 2,152,075 +0.80(+0.29%)
Jan 12, 2006 283.60 283.68 279.52 280.00 2,769,975 -3.44(-1.21%)
Jan 11, 2006 281.12 284.40 280.80 283.44 2,799,300 +1.92(+0.68%)
Jan 10, 2006 282.16 282.48 280.40 281.52 2,630,200 -1.52(-0.54%)
Jan 09, 2006 283.20 283.44 281.92 283.04 2,589,562 -0.72(-0.25%)
Jan 06, 2006 283.04 284.24 281.52 283.76 2,760,500 +1.92(+0.68%)
Jan 05, 2006 282.16 282.80 280.80 281.84 2,357,262 -0.72(-0.25%)
Jan 04, 2006 282.80 283.20 280.80 282.56 3,002,150 -0.40(-0.14%)
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.