General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.44 50.35 48.13 48.87 19,671,242 +0.31(+0.63%)
Mar 30, 2020 46.41 48.87 45.24 48.56 14,104,416 +1.66(+3.54%)
Mar 27, 2020 47.27 48.44 46.41 46.90 15,158,152 -3.08(-6.16%)
Mar 26, 2020 46.96 51.09 46.22 49.98 20,019,734 +3.45(+7.41%)
Mar 25, 2020 45.85 49.24 42.84 46.53 22,391,656 +3.39(+7.85%)
Mar 24, 2020 40.99 43.45 39.82 43.15 19,396,270 +5.54(+14.73%)
Mar 23, 2020 39.70 40.81 37.11 37.61 17,141,774 -2.52(-6.29%)
Mar 20, 2020 43.15 43.39 39.70 40.13 20,491,930 +0.25(+0.62%)
Mar 19, 2020 39.39 42.53 37.85 39.88 16,075,501 -0.74(-1.82%)
Mar 18, 2020 40.07 41.85 36.31 40.62 22,532,380 -2.95(-6.78%)
Mar 17, 2020 42.53 45.12 38.78 43.58 19,526,696 +2.59(+6.31%)
Mar 16, 2020 43.02 44.01 40.93 40.99 18,821,378 -7.32(-15.16%)
Mar 13, 2020 48.01 49.49 44.25 48.32 17,895,032 +3.82(+8.58%)
Mar 12, 2020 44.50 47.89 42.04 44.50 25,561,182 -6.03(-11.94%)
Mar 11, 2020 53.06 53.30 50.23 50.53 16,813,932 -3.94(-7.23%)
Mar 10, 2020 54.04 54.47 50.23 54.47 16,068,528 +3.94(+7.80%)
Mar 09, 2020 51.27 53.30 49.92 50.53 19,868,950 -7.32(-12.66%)
Mar 06, 2020 59.95 60.07 56.50 57.86 24,120,648 -4.12(-6.65%)
Mar 05, 2020 65.18 65.98 61.18 61.98 17,552,870 -5.35(-7.95%)
Mar 04, 2020 68.01 68.38 65.79 67.33 13,496,036 +0.43(+0.64%)
Mar 03, 2020 69.18 69.97 65.61 66.90 17,760,850 -1.60(-2.33%)
Mar 02, 2020 68.93 69.73 66.16 68.50 20,291,992 +1.60(+2.39%)
Feb 28, 2020 61.18 68.78 60.63 66.90 24,617,804 +3.01(+4.72%)
Feb 27, 2020 65.30 67.27 63.40 63.89 15,319,760 -3.44(-5.11%)
Feb 26, 2020 69.91 70.96 66.41 67.33 15,143,739 -2.28(-3.27%)
Feb 25, 2020 73.60 73.79 68.75 69.61 13,181,271 -3.32(-4.55%)
Feb 24, 2020 71.88 74.16 71.33 72.93 11,532,619 -2.40(-3.18%)
Feb 21, 2020 76.55 76.62 75.14 75.32 6,980,269 -1.72(-2.23%)
Feb 20, 2020 77.78 77.97 76.31 77.05 6,431,158 -0.49(-0.63%)
Feb 19, 2020 78.09 79.57 77.42 77.54 8,917,272 -0.86(-1.10%)
Feb 18, 2020 78.15 79.63 77.91 78.40 7,149,850 -0.49(-0.62%)
Feb 14, 2020 79.75 80.34 78.40 78.89 6,011,954 -0.74(-0.93%)
Feb 13, 2020 80.43 80.92 79.32 79.63 8,291,219 -1.29(-1.60%)
Feb 12, 2020 79.63 81.53 79.20 80.92 10,673,209 +1.91(+2.41%)
Feb 11, 2020 79.63 79.81 78.58 79.01 6,642,199 -0.37(-0.46%)
Feb 10, 2020 78.95 79.75 78.52 79.38 5,442,991 +0.49(+0.62%)
Feb 07, 2020 80.06 80.49 78.77 78.89 10,837,102 -0.74(-0.93%)
Feb 06, 2020 79.57 79.94 78.89 79.63 10,337,864 +0.55(+0.70%)
Feb 05, 2020 78.46 79.08 77.29 79.08 8,138,836 +1.72(+2.23%)
Feb 04, 2020 76.80 77.60 76.19 77.35 7,213,276 +1.97(+2.61%)
Feb 03, 2020 76.62 77.97 75.32 75.39 8,191,524 -1.17(-1.53%)
Jan 31, 2020 77.97 78.34 75.88 76.55 12,682,528 -1.72(-2.20%)
Jan 30, 2020 79.26 79.87 76.86 78.28 15,514,408 -1.29(-1.62%)
Jan 29, 2020 77.29 79.94 76.80 79.57 35,889,964 +7.44(+10.32%)
Jan 28, 2020 70.84 72.68 70.53 72.13 10,211,061 +1.23(+1.73%)
Jan 27, 2020 70.41 71.27 69.97 70.90 7,749,915 -1.11(-1.54%)
Jan 24, 2020 73.05 73.11 71.45 72.00 9,656,262 -0.37(-0.51%)
Jan 23, 2020 72.13 72.86 71.33 72.37 11,892,663 +2.52(+3.61%)
Jan 22, 2020 72.00 72.00 69.79 69.85 9,870,193 -1.84(-2.57%)
Jan 21, 2020 72.19 72.56 71.39 71.70 6,913,416 -0.92(-1.27%)
Jan 17, 2020 72.86 73.36 72.31 72.62 7,575,413 -0.18(-0.25%)
Jan 16, 2020 73.42 73.66 72.68 72.80 5,955,461 -0.18(-0.25%)
Jan 15, 2020 73.91 73.91 72.74 72.99 7,487,964 -0.98(-1.33%)
Jan 14, 2020 74.77 74.96 73.73 73.97 7,323,219 -0.55(-0.74%)
Jan 13, 2020 72.19 74.71 71.82 74.53 10,759,487 +2.77(+3.86%)
Jan 10, 2020 72.80 73.23 71.27 71.76 9,541,820 -1.48(-2.02%)
Jan 09, 2020 74.22 74.34 72.74 73.23 6,403,896 -0.18(-0.25%)
Jan 08, 2020 73.73 74.09 72.99 73.42 9,010,156 -0.68(-0.91%)
Jan 07, 2020 74.71 75.20 73.30 74.09 11,482,332 -0.55(-0.74%)
Jan 06, 2020 72.80 75.08 72.80 74.65 18,205,640 +1.05(+1.42%)
Jan 03, 2020 71.14 73.79 70.90 73.60 13,972,687 +0.25(+0.34%)
Jan 02, 2020 69.05 73.48 69.05 73.36 14,217,777 +4.73(+6.90%)
Dec 31, 2019 67.64 68.62 67.39 68.62 9,215,568 +0.49(+0.72%)
Dec 30, 2019 68.07 68.62 67.82 68.13 7,829,971 -0.61(-0.89%)
Dec 27, 2019 68.68 68.93 68.44 68.75 4,880,490 -0.31(-0.45%)
Dec 26, 2019 68.75 69.05 68.44 69.05 4,938,595 +0.25(+0.36%)
Dec 24, 2019 68.25 68.87 68.19 68.81 3,377,643 +0.18(+0.27%)
Dec 23, 2019 67.64 68.68 67.64 68.62 7,161,112 +0.80(+1.18%)
Dec 20, 2019 68.13 68.50 67.02 67.82 11,977,544 +0.00(+0.00%)
Dec 19, 2019 67.45 68.50 67.39 67.82 7,374,881 +0.49(+0.73%)
Dec 18, 2019 67.70 68.44 67.02 67.33 12,278,003 -0.86(-1.26%)
Dec 17, 2019 68.50 68.99 68.07 68.19 6,795,502 -0.43(-0.63%)
Dec 16, 2019 69.30 69.79 68.38 68.62 9,036,229 -1.04(-1.50%)
Dec 13, 2019 70.65 71.26 69.60 69.67 8,595,553 -0.61(-0.87%)
Dec 12, 2019 69.73 71.08 69.05 70.28 16,257,493 +2.89(+4.28%)
Dec 11, 2019 67.39 68.13 67.27 67.39 5,971,011 -0.25(-0.36%)
Dec 10, 2019 67.52 67.76 67.09 67.64 4,033,765 +0.12(+0.18%)
Dec 09, 2019 67.45 68.38 67.39 67.52 4,345,451 -0.68(-0.99%)
Dec 06, 2019 66.96 68.25 66.66 68.19 8,237,459 +1.90(+2.87%)
Dec 05, 2019 66.90 67.33 66.10 66.29 7,695,027 -0.68(-1.01%)
Dec 04, 2019 68.62 68.68 66.78 66.96 7,121,344 -0.55(-0.82%)
Dec 03, 2019 67.58 68.25 66.41 67.52 10,740,808 -1.04(-1.52%)
Dec 02, 2019 69.48 70.77 68.44 68.56 11,184,808 -0.68(-0.98%)
Nov 29, 2019 69.30 69.79 68.93 69.24 3,701,425 -0.12(-0.18%)
Nov 27, 2019 69.97 70.46 69.17 69.36 7,407,686 -0.43(-0.62%)
Nov 26, 2019 71.39 71.69 69.48 69.79 10,449,339 -1.35(-1.90%)
Nov 25, 2019 71.39 72.74 71.08 71.14 9,231,143 +0.18(+0.26%)
Nov 22, 2019 70.59 72.00 70.59 70.96 6,263,963 +0.12(+0.17%)
Nov 21, 2019 69.60 71.32 69.48 70.83 6,784,911 +0.86(+1.23%)
Nov 20, 2019 70.28 70.59 69.17 69.97 7,600,090 -0.68(-0.96%)
Nov 19, 2019 70.22 70.96 69.17 70.65 7,623,312 +0.37(+0.52%)
Nov 18, 2019 70.10 70.65 69.60 70.28 8,297,305 -0.49(-0.69%)
Nov 15, 2019 69.67 70.96 69.60 70.77 6,225,971 +1.41(+2.04%)
Nov 14, 2019 68.68 69.73 68.68 69.36 5,012,015 +0.00(+0.00%)
Nov 13, 2019 69.36 69.73 68.68 69.36 8,839,256 -0.80(-1.14%)
Nov 12, 2019 69.54 71.14 69.36 70.16 7,959,518 +0.43(+0.62%)
Nov 11, 2019 70.03 70.65 69.05 69.73 7,418,671 -1.04(-1.48%)
Nov 08, 2019 68.99 70.96 68.44 70.77 10,180,581 +1.41(+2.04%)
Nov 07, 2019 68.19 69.48 68.13 69.36 11,564,969 +1.66(+2.45%)
Nov 06, 2019 67.15 68.19 66.29 67.70 12,693,732 +0.31(+0.46%)
Nov 05, 2019 67.09 67.39 65.86 67.39 11,613,179 +0.25(+0.37%)
Nov 04, 2019 64.01 67.27 64.01 67.15 15,907,161 +3.38(+5.30%)
Nov 01, 2019 61.93 63.80 61.80 63.77 13,356,414 +2.58(+4.22%)
Oct 31, 2019 61.74 62.72 60.57 61.19 14,098,984 -0.92(-1.48%)
Oct 30, 2019 60.08 63.71 59.65 62.11 35,145,876 +6.39(+11.47%)
Oct 29, 2019 55.35 56.15 54.86 55.72 7,442,254 +0.00(+0.00%)
Oct 28, 2019 55.41 56.03 55.23 55.72 5,168,298 +0.43(+0.78%)
Oct 25, 2019 54.80 55.84 54.80 55.29 6,862,626 +0.31(+0.56%)
Oct 24, 2019 56.03 56.21 54.55 54.98 6,025,987 -1.17(-2.08%)
Oct 23, 2019 55.17 56.21 54.86 56.15 7,756,891 +0.49(+0.88%)
Oct 22, 2019 53.88 55.66 52.89 55.66 9,794,180 +1.66(+3.07%)
Oct 21, 2019 55.23 56.03 53.82 54.00 10,383,680 -1.04(-1.90%)
Oct 18, 2019 55.35 55.90 54.98 55.04 6,350,870 -0.49(-0.89%)
Oct 17, 2019 54.80 55.84 54.55 55.54 5,421,718 +0.86(+1.57%)
Oct 16, 2019 54.43 55.72 54.31 54.68 9,465,506 +0.06(+0.11%)
Oct 15, 2019 53.69 54.80 52.89 54.61 6,409,553 +1.04(+1.95%)
Oct 14, 2019 54.31 54.37 53.08 53.57 5,576,863 -0.49(-0.91%)
Oct 11, 2019 52.77 54.80 52.71 54.06 9,170,092 +2.15(+4.14%)
Oct 10, 2019 51.24 52.34 51.05 51.91 5,494,742 +0.61(+1.20%)
Oct 09, 2019 51.05 51.42 50.62 51.30 5,402,357 +0.43(+0.85%)
Oct 08, 2019 52.10 52.22 50.81 50.87 7,453,621 -1.72(-3.27%)
Oct 07, 2019 52.53 53.14 52.10 52.59 5,288,167 -0.06(-0.12%)
Oct 04, 2019 52.89 53.45 52.46 52.65 8,548,722 -0.86(-1.61%)
Oct 03, 2019 52.22 53.51 50.68 53.51 9,596,436 +1.23(+2.35%)
Oct 02, 2019 52.59 52.96 51.67 52.28 7,754,933 -0.61(-1.16%)
Oct 01, 2019 55.04 55.47 52.28 52.89 11,220,673 -2.03(-3.69%)
Sep 30, 2019 55.66 55.90 54.92 54.92 5,755,290 -0.61(-1.11%)
Sep 27, 2019 55.54 56.33 55.23 55.54 4,968,158 +0.12(+0.22%)
Sep 26, 2019 56.40 56.58 55.04 55.41 6,121,206 -0.86(-1.53%)
Sep 25, 2019 55.04 56.46 54.92 56.27 7,158,851 +1.17(+2.12%)
Sep 24, 2019 57.19 57.44 55.04 55.11 8,767,890 -2.27(-3.96%)
Sep 23, 2019 56.64 57.69 56.52 57.38 5,541,527 -0.18(-0.32%)
Sep 20, 2019 58.12 58.61 57.38 57.56 9,482,885 -0.31(-0.53%)
Sep 19, 2019 57.44 58.36 57.38 57.87 5,555,114 +0.25(+0.43%)
Sep 18, 2019 57.19 57.69 56.40 57.62 6,609,863 +0.12(+0.21%)
Sep 17, 2019 57.13 57.69 56.83 57.50 6,202,455 -0.12(-0.21%)
Sep 16, 2019 57.13 57.87 56.33 57.62 7,446,098 +0.25(+0.43%)
Sep 13, 2019 57.19 58.05 56.15 57.38 7,420,919 +0.55(+0.97%)
Sep 12, 2019 57.69 58.42 56.58 56.83 11,091,379 -0.61(-1.07%)
Sep 11, 2019 56.15 57.44 55.60 57.44 9,298,708 +1.35(+2.41%)
Sep 10, 2019 54.68 56.89 54.62 56.09 10,203,127 +1.10(+2.01%)
Sep 09, 2019 53.70 55.54 53.57 54.99 8,140,302 +1.53(+2.87%)
Sep 06, 2019 54.13 54.13 52.59 53.45 6,981,912 -0.61(-1.14%)
Sep 05, 2019 55.11 56.64 54.00 54.06 14,159,938 +0.06(+0.11%)
Sep 04, 2019 51.61 54.43 51.55 54.00 15,262,292 +2.88(+5.64%)
Sep 03, 2019 49.71 51.49 49.58 51.12 11,024,177 +0.49(+0.97%)
Aug 30, 2019 49.95 50.69 49.77 50.63 7,717,841 +0.86(+1.73%)
Aug 29, 2019 49.34 50.32 49.09 49.77 9,574,216 +1.04(+2.14%)
Aug 28, 2019 48.60 49.03 47.62 48.73 9,402,926 +0.06(+0.13%)
Aug 27, 2019 49.65 49.77 48.54 48.66 10,774,490 -0.74(-1.49%)
Aug 26, 2019 49.46 49.71 48.60 49.40 9,450,609 +0.49(+1.00%)
Aug 23, 2019 49.65 49.71 47.62 48.91 20,962,814 -1.35(-2.69%)
Aug 22, 2019 50.20 51.00 49.77 50.26 11,108,192 +0.18(+0.37%)
Aug 21, 2019 51.30 52.04 49.95 50.08 13,897,085 -1.35(-2.63%)
Aug 20, 2019 52.65 52.78 51.12 51.43 16,675,673 -1.78(-3.34%)
Aug 19, 2019 54.49 54.56 52.84 53.21 18,182,114 -0.74(-1.37%)
Aug 16, 2019 51.61 54.00 51.36 53.94 40,556,396 +4.79(+9.74%)
Aug 15, 2019 52.41 52.96 46.95 49.16 65,287,932 -6.26(-11.30%)
Aug 14, 2019 56.76 57.07 54.99 55.41 14,524,400 -1.96(-3.42%)
Aug 13, 2019 56.64 58.85 56.52 57.38 12,081,325 +1.84(+3.31%)
Aug 12, 2019 55.48 55.78 54.92 55.54 10,507,330 -0.61(-1.09%)
Aug 09, 2019 58.11 58.18 55.97 56.15 12,501,905 -2.09(-3.58%)
Aug 08, 2019 58.36 58.42 57.19 58.24 8,050,169 +0.18(+0.32%)
Aug 07, 2019 57.93 58.11 56.64 58.05 12,512,084 -0.67(-1.15%)
Aug 06, 2019 59.59 59.83 58.18 58.73 10,818,444 -0.55(-0.93%)
Aug 05, 2019 60.08 60.20 58.97 59.28 11,431,465 -2.09(-3.40%)
Aug 02, 2019 61.43 61.86 60.26 61.37 10,477,292 -0.49(-0.79%)
Aug 01, 2019 63.64 64.31 61.24 61.86 14,320,276 -2.27(-3.54%)
Jul 31, 2019 66.03 66.22 61.67 64.13 28,102,516 -0.43(-0.67%)
Jul 30, 2019 63.76 64.93 63.09 64.56 7,372,726 +0.49(+0.77%)
Jul 29, 2019 64.44 64.93 63.70 64.07 6,088,139 -0.43(-0.67%)
Jul 26, 2019 64.25 64.74 63.79 64.50 4,402,313 +0.49(+0.77%)
Jul 25, 2019 65.23 65.48 63.58 64.01 7,515,558 -1.53(-2.34%)
Jul 24, 2019 64.93 65.66 64.68 65.54 7,314,767 +0.18(+0.28%)
Jul 23, 2019 63.09 65.54 63.02 65.36 12,104,665 +2.70(+4.31%)
Jul 22, 2019 61.67 62.78 61.67 62.66 7,060,429 +1.04(+1.69%)
Jul 19, 2019 61.86 62.53 61.55 61.61 5,646,966 -0.12(-0.20%)
Jul 18, 2019 61.43 62.53 61.12 61.74 7,358,514 +0.49(+0.80%)
Jul 17, 2019 63.64 63.64 61.24 61.24 8,731,150 -2.45(-3.85%)
Jul 16, 2019 62.78 63.82 62.66 63.70 6,442,007 +0.67(+1.07%)
Jul 15, 2019 62.90 63.45 62.53 63.02 6,857,611 -0.61(-0.96%)
Jul 12, 2019 62.47 63.76 62.23 63.64 6,387,018 +1.60(+2.57%)
Jul 11, 2019 62.72 63.27 61.98 62.04 5,484,893 -0.55(-0.88%)
Jul 10, 2019 63.27 64.01 62.47 62.59 6,366,184 -0.31(-0.49%)
Jul 09, 2019 62.10 63.15 61.61 62.90 5,776,666 +0.31(+0.49%)
Jul 08, 2019 63.94 64.01 62.23 62.59 7,843,282 -1.84(-2.86%)
Jul 05, 2019 64.68 64.74 63.64 64.44 4,932,204 -0.67(-1.04%)
Jul 03, 2019 65.42 65.42 64.68 65.11 3,613,570 -0.06(-0.09%)
Jul 02, 2019 65.23 65.76 64.87 65.17 4,908,669 -0.06(-0.09%)
Jul 01, 2019 65.17 65.79 64.62 65.23 6,516,446 +0.80(+1.24%)
Jun 28, 2019 63.76 64.44 63.64 64.44 7,173,268 +0.68(+1.06%)
Jun 27, 2019 62.78 64.01 62.78 63.76 5,428,113 +0.80(+1.27%)
Jun 26, 2019 62.66 63.70 62.53 62.96 5,566,146 +0.31(+0.49%)
Jun 25, 2019 62.90 63.02 61.92 62.66 5,789,240 -0.37(-0.58%)
Jun 24, 2019 64.13 64.56 62.96 63.02 5,969,208 -1.23(-1.91%)
Jun 21, 2019 65.35 65.66 64.07 64.25 10,696,094 -0.92(-1.41%)
Jun 20, 2019 64.19 65.60 64.19 65.17 10,753,794 +1.78(+2.80%)
Jun 19, 2019 64.19 65.05 63.33 63.39 9,883,735 -0.49(-0.77%)
Jun 18, 2019 61.98 63.94 61.86 63.88 11,997,327 +2.27(+3.68%)
Jun 17, 2019 62.53 62.78 61.43 61.61 7,510,493 -1.10(-1.76%)
Jun 14, 2019 63.02 63.39 62.41 62.72 5,603,648 -0.49(-0.78%)
Jun 13, 2019 63.52 64.50 62.84 63.21 10,130,941 +0.18(+0.29%)
Jun 12, 2019 61.80 63.70 61.43 63.02 8,965,459 +0.98(+1.58%)
Jun 11, 2019 61.92 62.53 61.06 62.04 6,351,009 +0.43(+0.70%)
Jun 10, 2019 61.55 63.45 61.31 61.61 8,524,214 +0.43(+0.70%)
Jun 07, 2019 60.70 61.58 60.17 61.19 6,701,299 +0.37(+0.60%)
Jun 06, 2019 60.63 61.31 59.90 60.82 6,284,308 +0.18(+0.30%)
Jun 05, 2019 61.74 61.86 60.20 60.63 6,712,487 -0.67(-1.10%)
Jun 04, 2019 58.92 61.31 58.79 61.31 10,012,855 +2.88(+4.93%)
Jun 03, 2019 57.02 58.49 56.71 58.43 7,709,902 +0.55(+0.95%)
May 31, 2019 57.26 58.06 57.02 57.88 7,558,164 -0.18(-0.32%)
May 30, 2019 57.45 58.30 56.96 58.06 8,240,136 +0.61(+1.07%)
May 29, 2019 57.08 57.57 56.10 57.45 7,067,615 +0.06(+0.11%)
May 28, 2019 57.69 58.49 56.83 57.38 11,250,257 -0.55(-0.95%)
May 24, 2019 58.98 59.35 57.88 57.94 6,871,177 -0.67(-1.15%)
May 23, 2019 60.14 60.27 58.06 58.61 9,269,715 -2.08(-3.43%)
May 22, 2019 61.00 62.04 60.57 60.70 8,423,509 -0.37(-0.60%)
May 21, 2019 61.06 61.06 60.08 61.06 9,853,809 +0.49(+0.81%)
May 20, 2019 60.76 61.68 59.96 60.57 8,513,317 -0.74(-1.20%)
May 17, 2019 61.37 62.29 61.19 61.31 6,045,253 -0.80(-1.28%)
May 16, 2019 62.66 63.09 61.68 62.11 8,888,132 -0.80(-1.27%)
May 15, 2019 62.23 63.70 61.98 62.90 8,759,458 -0.37(-0.58%)
May 14, 2019 60.94 63.45 60.76 63.27 10,857,152 +2.76(+4.56%)
May 13, 2019 60.39 61.68 60.20 60.51 9,806,874 -1.59(-2.57%)
May 10, 2019 61.43 62.41 59.90 62.11 10,297,175 +0.55(+0.90%)
May 09, 2019 61.98 62.60 61.43 61.55 9,690,306 -0.74(-1.18%)
May 08, 2019 61.80 62.84 61.80 62.29 7,722,309 +0.31(+0.49%)
May 07, 2019 63.39 63.52 61.68 61.98 9,278,898 -1.96(-3.07%)
May 06, 2019 62.78 64.31 62.60 63.94 7,115,478 -0.43(-0.67%)
May 03, 2019 63.15 64.37 62.78 64.37 11,224,506 +1.53(+2.44%)
May 02, 2019 62.23 63.76 61.80 62.84 12,921,095 +0.92(+1.49%)
May 01, 2019 62.23 63.88 61.86 61.92 16,204,539 -0.43(-0.69%)
Apr 30, 2019 62.72 64.56 61.06 62.35 28,887,334 +2.70(+4.52%)
Apr 29, 2019 58.67 59.71 58.49 59.65 10,750,272 +0.98(+1.67%)
Apr 26, 2019 55.91 58.79 55.85 58.67 12,117,402 +2.76(+4.93%)
Apr 25, 2019 56.53 56.59 55.05 55.91 10,172,975 -1.23(-2.15%)
Apr 24, 2019 57.08 57.32 56.46 57.14 4,695,022 -0.06(-0.11%)
Apr 23, 2019 57.02 57.45 56.53 57.20 6,605,988 +0.06(+0.11%)
Apr 22, 2019 56.71 57.32 56.28 57.14 10,947,415 -0.18(-0.32%)
Apr 18, 2019 55.97 57.32 55.76 57.32 8,401,640 +1.41(+2.52%)
Apr 17, 2019 56.16 56.28 55.55 55.91 7,756,609 -0.12(-0.22%)
Apr 16, 2019 55.42 56.34 55.12 56.04 9,823,803 +0.98(+1.78%)
Apr 15, 2019 55.24 55.48 53.89 55.05 13,519,032 -0.12(-0.22%)
Apr 12, 2019 56.10 56.46 55.12 55.18 11,308,752 -0.74(-1.32%)
Apr 11, 2019 55.91 56.77 55.79 55.91 8,938,522 -0.25(-0.44%)
Apr 10, 2019 56.71 56.77 55.67 56.16 8,785,219 -0.37(-0.65%)
Apr 09, 2019 57.32 57.69 55.91 56.53 13,563,654 -1.66(-2.85%)
Apr 08, 2019 58.30 58.49 56.10 58.18 28,703,896 -3.19(-5.19%)
Apr 05, 2019 61.74 62.17 61.19 61.37 7,055,671 -0.12(-0.20%)
Apr 04, 2019 61.92 62.04 61.12 61.49 6,691,950 -0.43(-0.69%)
Apr 03, 2019 62.90 62.96 61.31 61.92 9,156,621 -0.86(-1.37%)
Apr 02, 2019 61.68 63.02 61.55 62.78 8,440,631 +0.86(+1.39%)
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.