General Motors (NY: GM )

45.20 +0.60 (+1.36%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.23 34.40 33.20 33.20 13,241,850 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.87 34.02 9,584,686 -0.54(-1.57%)
Apr 26, 2018 33.96 34.59 33.28 34.56 18,326,336 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.88 34.43 8,832,903 +0.16(+0.47%)
Apr 24, 2018 34.27 34.49 33.92 34.27 10,276,845 +0.22(+0.64%)
Apr 23, 2018 33.87 34.30 33.82 34.06 8,088,462 +0.07(+0.21%)
Apr 20, 2018 34.11 34.34 33.75 33.98 9,626,921 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,321,535 -1.05(-2.98%)
Apr 18, 2018 35.46 35.84 35.15 35.18 6,745,032 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,989 +0.05(+0.13%)
Apr 16, 2018 35.21 35.62 34.94 35.39 5,605,004 +0.40(+1.14%)
Apr 13, 2018 35.35 35.58 34.85 34.99 6,771,682 -0.09(-0.26%)
Apr 12, 2018 35.48 35.68 35.03 35.09 8,738,521 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,284,094 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.30 17,199,140 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.16 34.18 14,863,267 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.61 34.05 16,303,807 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,690,724 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.48 34.36 18,828,678 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,521,750 +1.07(+3.30%)
Apr 02, 2018 32.62 32.76 31.83 32.31 15,393,099 -0.52(-1.60%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.63 32.34 31.53 32.05 19,816,600 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.17 31.51 19,558,678 -1.01(-3.11%)
Mar 26, 2018 32.47 32.57 31.90 32.52 10,314,997 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.74 31.78 14,646,503 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.84 16,772,000 -1.11(-3.27%)
Mar 21, 2018 33.58 34.35 33.52 33.96 12,803,129 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.33 9,401,437 -0.11(-0.32%)
Mar 19, 2018 34.27 34.32 33.03 33.44 13,394,894 -0.84(-2.45%)
Mar 16, 2018 34.26 34.47 34.06 34.28 11,404,905 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.96 34.20 9,008,899 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,790,126 -0.29(-0.84%)
Mar 13, 2018 34.31 34.82 34.22 34.34 13,727,230 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.18 12,557,468 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,582,010 +0.00(+0.00%)
Mar 08, 2018 34.01 34.24 33.63 34.19 14,479,970 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,823,410 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,579,193 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.20 33.76 13,427,386 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,899,362 -0.32(-0.95%)
Mar 01, 2018 35.41 35.41 33.46 33.80 29,266,772 -1.40(-3.96%)
Feb 28, 2018 35.44 35.91 35.17 35.20 25,544,340 -0.73(-2.04%)
Feb 27, 2018 37.11 37.16 35.89 35.93 14,219,817 -1.23(-3.30%)
Feb 26, 2018 36.74 37.23 36.45 37.16 10,493,679 +0.56(+1.54%)
Feb 23, 2018 36.72 36.80 36.30 36.59 7,182,189 +0.00(+0.00%)
Feb 22, 2018 36.59 9,818,615 +0.31(+0.86%)
Feb 21, 2018 36.45 36.94 36.23 36.28 10,156,634 -0.19(-0.51%)
Feb 20, 2018 36.58 36.89 36.31 36.47 8,735,094 -0.29(-0.78%)
Feb 16, 2018 36.75 36.75 36.75 0 -0.68(-1.82%)
Feb 15, 2018 37.74 37.06 37.43 10,862,018 +0.04(+0.10%)
Feb 14, 2018 36.70 37.49 36.61 37.40 11,482,738 +0.37(+0.99%)
Feb 13, 2018 37.00 37.03 9,980,110 -0.54(-1.43%)
Feb 12, 2018 37.52 38.12 37.22 37.57 21,661,980 +0.48(+1.30%)
Feb 09, 2018 36.82 37.54 35.98 37.08 21,910,326 +0.64(+1.74%)
Feb 08, 2018 37.98 38.20 36.44 36.45 20,157,204 -1.47(-3.87%)
Feb 07, 2018 37.39 37.93 37.28 37.92 21,678,142 +0.47(+1.27%)
Feb 06, 2018 35.83 37.77 35.79 37.44 29,087,408 +1.57(+4.39%)
Feb 05, 2018 36.66 36.97 35.59 35.87 21,859,912 -0.80(-2.20%)
Feb 02, 2018 37.76 37.81 36.54 36.67 15,631,870 -1.28(-3.37%)
Feb 01, 2018 37.89 37.61 37.95 10,766,037 +0.02(+0.05%)
Jan 31, 2018 38.27 38.42 37.69 37.93 22,065,728 -0.26(-0.68%)
Jan 30, 2018 38.31 38.58 38.28 38.19 9,455,873 -0.29(-0.74%)
Jan 29, 2018 38.88 39.16 38.45 38.48 9,141,543 -0.42(-1.08%)
Jan 26, 2018 38.75 38.96 38.45 38.90 10,208,609 +0.30(+0.76%)
Jan 25, 2018 39.77 39.79 38.44 38.61 12,728,675 -0.89(-2.26%)
Jan 24, 2018 38.91 39.71 38.86 39.50 12,656,916 +0.70(+1.80%)
Jan 23, 2018 38.77 38.86 38.38 38.80 15,746,111 +0.08(+0.21%)
Jan 22, 2018 38.61 38.84 38.30 38.72 21,858,262 +0.13(+0.32%)
Jan 19, 2018 39.40 39.44 38.50 38.60 16,178,154 -0.64(-1.62%)
Jan 18, 2018 39.52 39.53 39.03 39.23 13,267,943 -0.15(-0.39%)
Jan 17, 2018 39.37 39.60 38.82 39.38 17,719,584 -0.14(-0.36%)
Jan 16, 2018 40.34 40.63 39.13 39.53 22,546,872 +0.11(+0.27%)
Jan 12, 2018 39.42 39.42 39.42 0 -0.11(-0.27%)
Jan 11, 2018 38.71 39.60 38.60 39.53 12,572,271 +1.06(+2.77%)
Jan 10, 2018 39.21 39.48 38.11 38.46 20,436,170 -0.94(-2.38%)
Jan 09, 2018 39.63 39.88 39.12 39.40 8,684,423 -0.15(-0.38%)
Jan 08, 2018 39.39 39.88 38.93 39.55 14,645,120 +0.19(+0.48%)
Jan 05, 2018 39.80 39.93 39.32 39.37 10,781,113 -0.12(-0.29%)
Jan 04, 2018 38.54 39.58 38.47 39.48 19,338,280 +1.18(+3.08%)
Jan 03, 2018 37.76 38.42 37.75 38.30 16,312,314 +0.91(+2.44%)
Jan 02, 2018 36.89 37.45 36.81 37.39 7,745,591 +0.72(+1.98%)
Dec 29, 2017 36.66 36.66 36.66 0 -0.35(-0.94%)
Dec 28, 2017 36.98 37.07 36.85 37.01 5,595,377 +0.06(+0.17%)
Dec 27, 2017 37.35 37.43 36.94 36.95 5,514,826 -0.44(-1.17%)
Dec 26, 2017 37.44 37.65 37.24 37.39 3,766,968 -0.20(-0.52%)
Dec 22, 2017 37.84 37.84 37.40 37.59 5,486,071 -0.13(-0.33%)
Dec 21, 2017 38.09 38.24 37.68 37.71 11,341,137 -0.32(-0.85%)
Dec 20, 2017 38.23 38.27 37.92 38.03 9,655,508 +0.03(+0.07%)
Dec 19, 2017 38.20 38.28 37.98 38.01 14,822,741 +0.30(+0.81%)
Dec 18, 2017 36.91 37.85 36.90 37.70 24,746,348 +1.07(+2.93%)
Dec 15, 2017 36.60 36.97 36.60 36.63 27,381,376 +0.13(+0.34%)
Dec 14, 2017 37.01 37.07 36.40 36.50 10,370,712 -0.53(-1.43%)
Dec 13, 2017 37.16 37.48 37.02 37.03 11,145,112 -0.12(-0.31%)
Dec 12, 2017 37.15 37.36 36.91 37.15 9,879,253 -0.13(-0.34%)
Dec 11, 2017 37.46 37.50 37.17 37.27 15,777,362 -0.31(-0.83%)
Dec 08, 2017 37.56 37.84 37.43 37.59 15,270,305 +0.00(+0.00%)
Dec 07, 2017 37.80 37.92 37.16 37.59 18,390,946 +0.22(+0.60%)
Dec 06, 2017 37.84 37.35 37.36 14,515,419 -0.58(-1.52%)
Dec 05, 2017 38.12 38.17 37.69 37.94 12,749,821 -0.22(-0.58%)
Dec 04, 2017 38.29 38.49 38.04 38.16 15,821,770 +0.23(+0.61%)
Dec 01, 2017 38.28 38.34 37.34 37.93 21,801,354 -0.27(-0.70%)
Nov 30, 2017 39.00 39.47 37.85 38.20 36,665,612 -0.64(-1.64%)
Nov 29, 2017 39.98 40.17 38.82 38.83 21,933,708 -0.98(-2.47%)
Nov 28, 2017 39.31 39.96 39.13 39.82 17,975,222 +0.66(+1.70%)
Nov 27, 2017 39.43 38.90 39.15 9,761,229 -0.26(-0.65%)
Nov 24, 2017 39.40 39.48 39.21 39.41 4,293,649 +0.15(+0.38%)
Nov 22, 2017 39.79 39.84 39.19 39.26 11,097,556 -0.60(-1.51%)
Nov 21, 2017 39.95 40.05 39.59 39.86 13,505,125 +0.08(+0.20%)
Nov 20, 2017 39.43 39.97 39.23 39.78 17,070,750 +0.89(+2.28%)
Nov 17, 2017 38.59 39.10 38.55 38.90 11,951,990 +0.25(+0.64%)
Nov 16, 2017 38.15 38.67 37.94 38.65 12,688,805 +0.66(+1.73%)
Nov 15, 2017 37.88 38.15 37.32 37.99 15,364,634 -0.12(-0.33%)
Nov 14, 2017 38.25 38.51 37.88 38.12 10,642,122 -0.51(-1.31%)
Nov 13, 2017 37.76 38.67 37.72 38.62 13,233,997 +0.81(+2.13%)
Nov 10, 2017 37.35 38.12 37.28 37.81 15,909,366 +0.49(+1.31%)
Nov 09, 2017 37.26 37.37 36.89 37.33 10,037,236 +0.00(+0.00%)
Nov 08, 2017 37.10 37.34 36.81 37.33 16,040,827 +0.36(+0.98%)
Nov 07, 2017 37.36 37.59 36.87 36.96 10,016,067 -0.39(-1.04%)
Nov 06, 2017 37.49 37.55 36.65 37.35 15,989,709 -0.18(-0.47%)
Nov 03, 2017 37.76 37.88 37.40 37.53 11,110,849 -0.23(-0.61%)
Nov 02, 2017 38.38 38.38 37.64 37.76 13,545,008 -0.47(-1.23%)
Nov 01, 2017 37.87 38.44 37.14 38.23 16,585,320 +0.13(+0.35%)
Oct 31, 2017 38.32 38.71 38.08 38.10 14,935,640 -0.35(-0.90%)
Oct 30, 2017 38.15 38.83 37.46 38.44 26,838,368 -1.13(-2.84%)
Oct 27, 2017 40.01 40.04 39.09 39.57 13,396,880 -0.54(-1.35%)
Oct 26, 2017 40.06 40.46 39.98 40.11 10,886,547 +0.12(+0.29%)
Oct 25, 2017 40.51 40.75 39.68 39.99 20,374,622 -1.21(-2.93%)
Oct 24, 2017 40.69 41.45 40.53 41.20 31,484,740 +1.18(+2.95%)
Oct 23, 2017 40.37 40.61 40.02 40.02 12,151,216 -0.41(-1.01%)
Oct 20, 2017 40.33 40.54 40.01 40.43 13,767,133 +0.23(+0.57%)
Oct 19, 2017 39.67 40.24 39.50 40.20 14,724,256 +0.20(+0.51%)
Oct 18, 2017 40.14 40.41 39.91 39.99 12,278,594 +0.09(+0.22%)
Oct 17, 2017 40.60 40.83 39.85 39.91 16,583,111 -0.66(-1.62%)
Oct 16, 2017 40.57 40.65 40.20 40.56 9,994,164 -0.11(-0.26%)
Oct 13, 2017 40.14 40.87 39.89 40.67 15,717,590 +0.88(+2.21%)
Oct 12, 2017 39.86 40.27 39.15 39.79 17,672,538 -0.51(-1.28%)
Oct 11, 2017 40.15 40.41 39.96 40.30 15,063,647 +0.23(+0.58%)
Oct 10, 2017 40.15 40.24 39.76 40.07 15,825,605 -0.11(-0.26%)
Oct 09, 2017 39.91 40.27 39.83 40.18 12,332,283 +0.35(+0.89%)
Oct 06, 2017 39.04 40.04 39.00 39.83 23,719,094 +0.96(+2.46%)
Oct 05, 2017 38.91 39.07 38.72 38.87 18,795,492 +0.06(+0.16%)
Oct 04, 2017 38.43 38.95 38.29 38.81 15,183,449 +0.29(+0.76%)
Oct 03, 2017 38.22 38.74 38.12 38.51 35,033,540 +1.15(+3.08%)
Oct 02, 2017 36.35 37.65 36.17 37.36 38,150,480 +1.57(+4.38%)
Sep 29, 2017 35.95 36.05 35.70 35.79 10,062,465 -0.18(-0.49%)
Sep 28, 2017 35.88 35.97 35.78 35.97 10,882,413 +0.00(+0.00%)
Sep 27, 2017 36.07 35.60 35.97 11,000,081 +0.28(+0.79%)
Sep 26, 2017 35.75 36.01 35.62 35.69 16,083,723 -0.04(-0.10%)
Sep 25, 2017 35.62 36.02 35.46 35.72 24,305,546 +0.78(+2.23%)
Sep 22, 2017 34.84 35.05 34.73 34.94 14,294,499 +0.28(+0.82%)
Sep 21, 2017 34.45 34.78 34.45 34.66 15,846,713 +0.20(+0.57%)
Sep 20, 2017 34.45 34.57 34.29 34.46 19,391,156 +0.16(+0.46%)
Sep 19, 2017 34.16 34.45 34.16 34.30 13,025,667 +0.10(+0.29%)
Sep 18, 2017 34.48 34.55 34.17 34.21 13,945,119 -0.26(-0.75%)
Sep 15, 2017 34.34 34.60 34.25 34.46 28,603,284 +0.08(+0.23%)
Sep 14, 2017 33.85 34.73 33.78 34.38 19,767,462 +0.51(+1.52%)
Sep 13, 2017 33.58 33.93 33.52 33.87 12,007,908 +0.28(+0.84%)
Sep 12, 2017 33.16 33.68 33.11 33.59 12,189,974 +0.48(+1.45%)
Sep 11, 2017 32.89 33.22 32.83 33.11 15,229,835 +0.31(+0.95%)
Sep 08, 2017 32.62 32.83 32.46 32.80 9,229,306 +0.08(+0.24%)
Sep 07, 2017 33.15 33.18 32.53 32.72 16,163,718 -0.34(-1.02%)
Sep 06, 2017 32.91 33.12 32.76 33.05 14,084,912 +0.39(+1.18%)
Sep 05, 2017 32.72 32.84 32.35 32.67 14,547,506 -0.11(-0.35%)
Sep 01, 2017 32.23 32.94 32.16 32.78 20,485,330 +0.72(+2.24%)
Aug 31, 2017 31.50 32.24 31.50 32.06 15,496,834 +0.63(+2.01%)
Aug 30, 2017 31.18 31.45 31.07 31.43 8,274,799 +0.26(+0.84%)
Aug 29, 2017 31.02 31.19 30.90 31.17 6,291,399 +0.01(+0.03%)
Aug 28, 2017 31.31 31.40 30.97 31.16 9,126,665 -0.08(-0.25%)
Aug 25, 2017 31.18 31.48 31.18 31.24 7,618,660 +0.07(+0.23%)
Aug 24, 2017 31.27 31.35 31.11 31.17 5,647,588 +0.03(+0.08%)
Aug 23, 2017 30.95 31.29 30.82 31.14 7,328,506 +0.17(+0.54%)
Aug 22, 2017 30.71 31.08 30.68 30.97 8,905,799 +0.34(+1.12%)
Aug 21, 2017 30.62 30.76 30.52 30.63 6,847,466 +0.07(+0.23%)
Aug 18, 2017 30.62 30.76 30.37 30.56 8,198,067 -0.15(-0.49%)
Aug 17, 2017 31.25 31.29 30.68 30.71 8,290,209 -0.66(-2.10%)
Aug 16, 2017 31.28 31.39 31.17 31.37 7,894,701 +0.18(+0.59%)
Aug 15, 2017 31.20 31.47 31.08 31.18 6,855,663 +0.06(+0.20%)
Aug 14, 2017 30.85 31.20 30.75 31.12 8,395,489 +0.47(+1.55%)
Aug 11, 2017 30.68 30.89 30.59 30.65 7,774,039 +0.04(+0.14%)
Aug 10, 2017 30.89 30.97 30.60 30.61 10,972,948 -0.35(-1.13%)
Aug 09, 2017 30.84 31.09 30.77 30.96 9,413,847 -0.10(-0.31%)
Aug 08, 2017 30.97 31.44 30.91 31.05 10,283,797 +0.08(+0.26%)
Aug 07, 2017 30.85 31.06 30.82 30.97 9,407,850 +0.03(+0.08%)
Aug 04, 2017 31.11 30.50 30.95 10,440,126 +0.44(+1.44%)
Aug 03, 2017 30.64 30.87 30.49 30.51 11,815,078 -0.04(-0.14%)
Aug 02, 2017 30.40 30.70 30.38 30.55 10,557,323 +0.05(+0.17%)
Aug 01, 2017 31.42 31.57 30.35 30.50 24,596,398 -1.07(-3.39%)
Jul 31, 2017 31.43 31.85 31.40 31.57 15,790,516 +0.18(+0.59%)
Jul 28, 2017 31.43 31.47 31.13 31.39 8,583,810 -0.15(-0.47%)
Jul 27, 2017 31.17 31.58 31.04 31.54 11,403,997 +0.28(+0.90%)
Jul 26, 2017 31.19 31.51 31.06 31.26 12,322,002 +0.04(+0.14%)
Jul 25, 2017 31.54 31.74 31.15 31.21 16,570,413 -0.22(-0.70%)
Jul 24, 2017 31.58 31.67 31.35 31.43 13,333,727 -0.22(-0.69%)
Jul 21, 2017 31.63 31.68 31.33 31.65 10,065,178 -0.30(-0.93%)
Jul 20, 2017 32.14 31.84 31.95 11,577,958 -0.05(-0.16%)
Jul 19, 2017 31.92 32.06 31.85 32.00 8,908,442 +0.04(+0.11%)
Jul 18, 2017 31.86 32.01 31.78 31.97 8,853,924 +0.04(+0.14%)
Jul 17, 2017 31.92 32.06 31.76 31.92 12,116,457 +0.03(+0.08%)
Jul 14, 2017 31.61 31.97 31.57 31.90 11,671,519 +0.43(+1.37%)
Jul 13, 2017 31.15 31.69 31.11 31.47 15,756,690 +0.32(+1.01%)
Jul 12, 2017 31.15 31.50 31.12 31.15 8,580,887 +0.09(+0.28%)
Jul 11, 2017 30.88 31.11 30.83 31.06 11,537,777 +0.18(+0.60%)
Jul 10, 2017 30.71 31.02 30.60 30.88 12,019,254 +0.22(+0.72%)
Jul 07, 2017 30.71 30.75 30.51 30.66 9,827,806 +0.06(+0.20%)
Jul 06, 2017 30.60 30.85 30.47 30.60 9,763,698 -0.12(-0.40%)
Jul 05, 2017 31.21 31.22 30.61 30.72 12,329,736 -0.49(-1.57%)
Jul 03, 2017 30.29 31.59 30.23 31.21 12,440,175 +0.56(+1.83%)
Jun 30, 2017 30.68 30.75 30.51 30.65 8,752,257 +0.06(+0.20%)
Jun 29, 2017 30.41 30.65 30.30 30.59 11,635,378 +0.25(+0.81%)
Jun 28, 2017 30.33 30.49 30.24 30.34 12,565,032 +0.32(+1.08%)
Jun 27, 2017 30.12 30.27 29.85 30.02 13,310,739 -0.27(-0.90%)
Jun 26, 2017 30.07 30.40 29.99 30.29 13,489,192 +0.28(+0.94%)
Jun 23, 2017 29.96 30.07 29.80 30.01 11,668,672 +0.01(+0.03%)
Jun 22, 2017 29.88 30.13 29.71 30.00 10,185,715 +0.05(+0.18%)
Jun 21, 2017 30.25 30.27 29.79 29.95 10,402,434 -0.24(-0.78%)
Jun 20, 2017 30.13 30.29 29.97 30.18 9,455,298 +0.04(+0.15%)
Jun 19, 2017 30.16 30.33 30.08 30.14 12,788,421 +0.05(+0.18%)
Jun 16, 2017 30.35 30.36 29.77 30.09 18,454,710 -0.27(-0.90%)
Jun 15, 2017 30.19 30.42 30.17 30.36 11,598,283 -0.01(-0.03%)
Jun 14, 2017 30.31 30.40 29.97 30.37 12,070,204 +0.09(+0.29%)
Jun 13, 2017 30.43 30.45 30.01 30.28 13,803,486 -0.15(-0.49%)
Jun 12, 2017 30.03 30.55 30.03 30.43 16,346,699 +0.30(+0.99%)
Jun 09, 2017 29.88 30.22 29.88 30.13 16,944,632 +0.20(+0.67%)
Jun 08, 2017 30.03 29.69 29.93 12,258,406 -0.20(-0.67%)
Jun 07, 2017 30.00 30.24 29.91 30.13 14,841,545 +0.25(+0.85%)
Jun 06, 2017 29.79 29.92 29.59 29.88 13,278,362 -0.03(-0.09%)
Jun 05, 2017 29.91 30.15 29.73 29.90 13,695,453 +0.01(+0.03%)
Jun 02, 2017 29.81 29.96 29.47 29.89 13,430,318 +0.02(+0.06%)
Jun 01, 2017 29.56 30.26 28.68 29.88 26,109,536 +0.43(+1.47%)
May 31, 2017 29.25 29.48 29.05 29.44 19,032,328 +0.35(+1.19%)
May 30, 2017 28.71 29.27 28.67 29.10 16,044,560 +0.40(+1.39%)
May 26, 2017 28.08 28.70 27.98 28.70 19,375,646 +0.41(+1.44%)
May 25, 2017 28.81 29.04 27.70 28.29 37,272,440 -0.52(-1.81%)
May 24, 2017 28.81 28.99 28.64 28.81 12,350,561 -0.02(-0.06%)
May 23, 2017 28.68 28.98 28.64 28.83 20,252,024 +0.26(+0.91%)
May 22, 2017 28.61 28.85 28.41 28.57 21,039,678 +0.17(+0.61%)
May 19, 2017 28.25 28.61 28.21 28.39 16,155,325 +0.22(+0.77%)
May 18, 2017 27.97 28.35 27.96 28.18 16,168,978 +0.04(+0.15%)
May 17, 2017 29.00 29.08 27.85 28.13 21,470,834 -0.87(-2.99%)
May 16, 2017 29.42 29.50 28.94 29.00 15,612,467 -0.35(-1.18%)
May 15, 2017 29.48 29.63 29.20 29.35 15,710,830 +0.17(+0.59%)
May 12, 2017 29.45 29.63 28.87 29.17 14,408,801 -0.43(-1.44%)
May 11, 2017 29.57 29.70 29.42 29.60 10,422,826 -0.10(-0.35%)
May 10, 2017 29.72 29.90 29.57 29.70 8,833,043 -0.03(-0.09%)
May 09, 2017 29.42 29.91 29.42 29.73 9,719,217 +0.25(+0.85%)
May 08, 2017 29.37 29.72 29.33 29.48 13,521,395 +0.17(+0.59%)
May 05, 2017 28.90 29.30 28.81 29.30 11,691,896 +0.54(+1.87%)
May 04, 2017 29.20 29.22 28.61 28.77 14,361,214 -0.29(-0.99%)
May 03, 2017 28.66 29.21 28.65 29.05 14,533,420 +0.24(+0.84%)
May 02, 2017 29.58 29.79 28.49 28.81 28,470,428 -0.87(-2.92%)
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.