General Motors (NY: GM )

39.87 -0.59 (-1.47%)
Streaming Delayed Price Updated: 11:09 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.35 30.06 28.91 30.06 21,134,578 -0.21(-0.68%)
Feb 27, 2020 30.85 31.46 30.11 30.27 15,151,212 -1.27(-4.03%)
Feb 26, 2020 31.64 32.14 31.43 31.54 14,631,200 +0.25(+0.79%)
Feb 25, 2020 32.77 32.80 30.95 31.30 14,828,349 -1.32(-4.05%)
Feb 24, 2020 33.26 33.27 32.32 32.62 14,954,263 -1.54(-4.50%)
Feb 21, 2020 34.49 34.58 33.92 34.15 8,554,653 -0.63(-1.81%)
Feb 20, 2020 34.16 34.89 34.10 34.79 7,925,245 +0.36(+1.06%)
Feb 19, 2020 34.04 34.60 34.03 34.42 9,207,028 +0.50(+1.48%)
Feb 18, 2020 33.76 34.24 33.47 33.92 10,683,809 -0.34(-1.01%)
Feb 14, 2020 34.80 34.88 33.93 34.26 9,075,705 -0.52(-1.50%)
Feb 13, 2020 34.71 35.02 34.66 34.79 7,688,320 -0.20(-0.56%)
Feb 12, 2020 34.82 35.28 34.63 34.98 12,247,450 +0.47(+1.37%)
Feb 11, 2020 33.85 34.76 33.58 34.51 12,898,305 +0.75(+2.22%)
Feb 10, 2020 33.50 33.81 33.19 33.76 12,437,065 +0.61(+1.84%)
Feb 07, 2020 33.59 33.67 32.95 33.15 14,646,583 -0.69(-2.04%)
Feb 06, 2020 34.55 34.60 33.76 33.84 12,032,117 -0.69(-2.00%)
Feb 05, 2020 34.40 34.94 33.70 34.53 19,319,926 +0.65(+1.92%)
Feb 04, 2020 33.86 34.32 33.71 33.88 14,544,585 +0.64(+1.93%)
Feb 03, 2020 33.08 33.85 33.04 33.24 18,195,030 +0.33(+0.99%)
Jan 31, 2020 32.77 33.01 32.67 32.91 18,901,640 +0.06(+0.18%)
Jan 30, 2020 32.92 32.97 32.50 32.85 11,699,133 -0.27(-0.80%)
Jan 29, 2020 33.32 33.55 33.11 33.12 7,078,875 -0.04(-0.12%)
Jan 28, 2020 33.09 33.38 32.86 33.16 8,995,655 +0.23(+0.69%)
Jan 27, 2020 33.15 33.28 32.70 32.93 10,506,421 -0.89(-2.62%)
Jan 24, 2020 34.40 34.49 33.52 33.82 9,522,800 -0.56(-1.63%)
Jan 23, 2020 34.27 34.49 33.52 34.38 8,716,908 -0.03(-0.09%)
Jan 22, 2020 34.63 34.84 34.36 34.41 7,461,210 -0.08(-0.23%)
Jan 21, 2020 34.85 35.04 34.46 34.49 11,716,958 -0.60(-1.71%)
Jan 17, 2020 35.06 35.22 34.90 35.09 10,014,939 +0.05(+0.14%)
Jan 16, 2020 34.71 35.07 34.65 35.04 7,385,180 +0.39(+1.14%)
Jan 15, 2020 34.50 34.81 34.39 34.65 7,277,989 +0.00(+0.00%)
Jan 14, 2020 34.50 34.84 34.46 34.65 6,926,128 +0.17(+0.49%)
Jan 13, 2020 34.19 34.50 34.00 34.48 7,574,010 +0.33(+0.95%)
Jan 10, 2020 34.65 35.93 34.01 34.15 9,787,790 -0.42(-1.23%)
Jan 09, 2020 34.49 34.60 34.04 34.58 9,749,805 +0.42(+1.24%)
Jan 08, 2020 34.54 34.70 33.92 34.15 13,421,361 -0.49(-1.42%)
Jan 07, 2020 35.24 35.33 34.24 34.65 17,846,630 -0.68(-1.93%)
Jan 06, 2020 35.44 35.66 35.29 35.33 8,530,253 -0.47(-1.32%)
Jan 03, 2020 36.20 36.39 35.59 35.80 9,309,144 -1.04(-2.84%)
Jan 02, 2020 36.47 36.85 36.03 36.85 7,562,544 +0.77(+2.13%)
Dec 31, 2019 35.85 36.21 35.80 36.08 5,235,074 +0.16(+0.44%)
Dec 30, 2019 35.98 36.12 35.68 35.92 5,431,572 -0.12(-0.33%)
Dec 27, 2019 36.04 36.19 35.91 36.04 5,836,983 +0.08(+0.22%)
Dec 26, 2019 36.07 36.08 35.81 35.96 5,518,606 -0.10(-0.27%)
Dec 24, 2019 36.20 36.21 35.98 36.06 2,966,630 -0.19(-0.52%)
Dec 23, 2019 36.86 36.87 36.11 36.24 8,881,493 -0.47(-1.29%)
Dec 20, 2019 37.00 37.08 36.66 36.72 14,179,198 -0.01(-0.03%)
Dec 19, 2019 36.78 36.83 36.30 36.73 10,930,336 -0.03(-0.08%)
Dec 18, 2019 35.82 36.89 35.81 36.76 12,834,525 +0.97(+2.70%)
Dec 17, 2019 35.68 35.87 35.59 35.79 8,998,377 +0.20(+0.55%)
Dec 16, 2019 35.31 35.72 35.14 35.59 11,396,680 +0.45(+1.29%)
Dec 13, 2019 35.64 35.82 35.10 35.14 8,398,215 -0.44(-1.25%)
Dec 12, 2019 34.83 35.77 34.74 35.58 11,517,568 +0.85(+2.44%)
Dec 11, 2019 34.63 34.90 34.60 34.74 7,866,714 +0.13(+0.37%)
Dec 10, 2019 34.84 34.87 34.46 34.61 7,704,831 -0.27(-0.76%)
Dec 09, 2019 34.94 35.08 34.84 34.87 7,023,031 -0.16(-0.45%)
Dec 06, 2019 35.13 35.25 34.94 35.03 8,526,652 +0.23(+0.65%)
Dec 05, 2019 35.09 35.14 34.72 34.80 6,992,802 -0.11(-0.31%)
Dec 04, 2019 34.85 35.16 34.80 34.91 9,189,696 +0.26(+0.76%)
Dec 03, 2019 34.59 34.74 34.09 34.65 8,486,344 -0.34(-0.98%)
Dec 02, 2019 35.12 35.46 34.95 34.99 6,954,207 -0.12(-0.33%)
Nov 29, 2019 35.16 35.24 34.97 35.11 4,026,722 -0.14(-0.39%)
Nov 27, 2019 35.12 35.37 34.96 35.24 5,989,532 +0.15(+0.42%)
Nov 26, 2019 34.82 35.10 34.63 35.10 8,455,312 +0.18(+0.50%)
Nov 25, 2019 34.57 35.00 34.47 34.92 12,518,028 +0.47(+1.36%)
Nov 22, 2019 34.40 34.62 34.06 34.45 13,911,522 +0.64(+1.90%)
Nov 21, 2019 34.65 34.70 33.73 33.81 14,742,314 -0.59(-1.73%)
Nov 20, 2019 35.31 35.36 34.31 34.41 14,413,159 -1.07(-3.02%)
Nov 19, 2019 35.76 35.79 35.12 35.48 10,802,112 -0.23(-0.66%)
Nov 18, 2019 35.77 35.92 35.49 35.71 10,014,584 -0.26(-0.73%)
Nov 15, 2019 36.08 36.19 35.82 35.98 12,672,640 +0.09(+0.24%)
Nov 14, 2019 36.18 36.52 35.78 35.89 13,349,890 -0.38(-1.05%)
Nov 13, 2019 37.45 37.45 36.17 36.27 12,874,987 -1.37(-3.63%)
Nov 12, 2019 37.78 38.00 37.41 37.63 13,009,421 -0.13(-0.34%)
Nov 11, 2019 37.64 37.84 37.43 37.76 4,006,674 +0.05(+0.13%)
Nov 08, 2019 37.47 37.71 36.88 37.71 6,063,155 +0.18(+0.47%)
Nov 07, 2019 37.64 37.94 37.51 37.54 8,275,032 +0.07(+0.18%)
Nov 06, 2019 37.42 37.53 36.82 37.47 7,465,769 +0.19(+0.50%)
Nov 05, 2019 37.65 37.93 37.26 37.28 7,503,633 -0.16(-0.42%)
Nov 04, 2019 37.40 37.54 37.27 37.44 7,897,601 +0.41(+1.11%)
Nov 01, 2019 36.29 37.13 36.29 37.03 8,126,453 +0.79(+2.18%)
Oct 31, 2019 36.69 36.97 35.95 36.24 7,847,083 -0.73(-1.98%)
Oct 30, 2019 37.31 37.31 36.49 36.97 7,580,363 -0.29(-0.78%)
Oct 29, 2019 36.67 37.74 36.67 37.26 19,033,864 +1.53(+4.28%)
Oct 28, 2019 36.29 36.38 35.59 35.73 10,914,980 -0.10(-0.27%)
Oct 25, 2019 34.89 35.91 34.87 35.83 8,957,330 +0.90(+2.57%)
Oct 24, 2019 35.71 35.86 34.85 34.93 6,985,131 -0.77(-2.16%)
Oct 23, 2019 35.35 35.73 34.94 35.70 6,632,780 +0.29(+0.83%)
Oct 22, 2019 34.88 35.67 34.68 35.41 6,945,556 +0.37(+1.06%)
Oct 21, 2019 35.54 35.81 34.75 35.04 7,617,937 -0.23(-0.66%)
Oct 18, 2019 35.20 35.47 35.12 35.27 7,033,793 -0.02(-0.06%)
Oct 17, 2019 35.90 35.91 34.98 35.29 8,956,113 -0.45(-1.26%)
Oct 16, 2019 35.59 36.30 35.55 35.74 13,693,663 +0.38(+1.08%)
Oct 15, 2019 34.59 35.65 34.30 35.36 10,989,041 +0.74(+2.14%)
Oct 14, 2019 34.51 34.68 34.39 34.62 5,797,570 -0.07(-0.20%)
Oct 11, 2019 34.35 35.11 34.34 34.69 12,550,311 +0.89(+2.63%)
Oct 10, 2019 33.60 34.43 33.36 33.80 11,254,504 +0.51(+1.52%)
Oct 09, 2019 33.14 33.49 32.95 33.29 6,522,188 +0.25(+0.77%)
Oct 08, 2019 33.46 33.62 32.88 33.04 11,506,106 -0.85(-2.50%)
Oct 07, 2019 33.74 34.24 33.45 33.89 7,042,001 -0.16(-0.46%)
Oct 04, 2019 34.13 34.32 33.72 34.05 7,291,167 -0.07(-0.20%)
Oct 03, 2019 33.66 34.12 33.31 34.11 12,430,643 +0.29(+0.87%)
Oct 02, 2019 34.88 34.88 33.56 33.82 13,419,714 -1.39(-3.96%)
Oct 01, 2019 36.54 36.55 35.14 35.22 10,385,289 -1.34(-3.66%)
Sep 30, 2019 36.57 36.65 36.09 36.55 7,784,353 +0.06(+0.16%)
Sep 27, 2019 36.90 37.03 36.05 36.49 7,054,096 -0.19(-0.51%)
Sep 26, 2019 36.43 36.95 36.25 36.68 8,549,488 +0.49(+1.35%)
Sep 25, 2019 35.85 36.33 35.54 36.19 8,675,549 +0.33(+0.92%)
Sep 24, 2019 36.42 36.56 35.65 35.86 8,224,357 -0.46(-1.26%)
Sep 23, 2019 35.88 36.50 35.66 36.32 8,440,698 -0.13(-0.35%)
Sep 20, 2019 37.12 37.13 36.37 36.44 19,305,504 -0.40(-1.09%)
Sep 19, 2019 37.30 37.40 36.81 36.84 5,074,075 -0.39(-1.05%)
Sep 18, 2019 37.21 37.40 36.98 37.23 6,172,658 -0.11(-0.29%)
Sep 17, 2019 36.28 37.47 35.94 37.34 11,691,100 +1.05(+2.90%)
Sep 16, 2019 37.03 37.22 36.05 36.29 16,046,994 -1.61(-4.25%)
Sep 13, 2019 38.49 38.60 37.82 37.90 10,390,831 -0.20(-0.54%)
Sep 12, 2019 38.43 38.51 37.94 38.10 7,159,173 -0.38(-0.99%)
Sep 11, 2019 38.42 38.56 37.90 38.48 7,156,933 -0.12(-0.30%)
Sep 10, 2019 38.23 38.70 37.88 38.60 7,417,282 +0.00(+0.00%)
Sep 09, 2019 38.09 38.79 37.99 38.60 7,735,424 +0.78(+2.06%)
Sep 06, 2019 37.96 37.97 37.57 37.82 5,139,890 +0.05(+0.13%)
Sep 05, 2019 37.66 38.56 37.66 37.77 11,019,917 +0.85(+2.30%)
Sep 04, 2019 36.02 36.99 35.96 36.92 8,395,116 +1.28(+3.60%)
Sep 03, 2019 35.62 35.73 35.28 35.64 6,311,744 -0.17(-0.49%)
Aug 30, 2019 35.97 36.05 35.63 35.81 4,763,637 +0.17(+0.49%)
Aug 29, 2019 35.53 35.74 35.46 35.64 5,306,533 +0.45(+1.29%)
Aug 28, 2019 34.47 35.31 34.35 35.18 7,544,517 +0.53(+1.53%)
Aug 27, 2019 35.21 35.32 34.61 34.65 6,444,923 -0.35(-0.99%)
Aug 26, 2019 35.23 35.35 34.77 35.00 5,011,470 +0.18(+0.53%)
Aug 23, 2019 35.35 35.90 34.66 34.82 8,114,392 -1.16(-3.22%)
Aug 22, 2019 35.97 36.22 35.77 35.98 4,188,644 +0.14(+0.38%)
Aug 21, 2019 36.07 36.07 35.78 35.84 3,927,174 +0.15(+0.43%)
Aug 20, 2019 35.92 36.01 35.65 35.69 4,257,215 -0.39(-1.07%)
Aug 19, 2019 36.22 36.30 35.91 36.07 4,039,057 +0.35(+0.97%)
Aug 16, 2019 35.32 35.82 35.12 35.73 7,427,836 +0.51(+1.45%)
Aug 15, 2019 35.89 35.96 34.90 35.21 8,183,368 -0.70(-1.94%)
Aug 14, 2019 36.93 36.96 35.77 35.91 10,230,210 -1.76(-4.67%)
Aug 13, 2019 37.49 38.26 37.15 37.67 6,576,121 +0.14(+0.39%)
Aug 12, 2019 37.88 37.96 37.34 37.52 3,534,426 -0.72(-1.89%)
Aug 09, 2019 38.39 38.49 37.95 38.25 6,343,576 -0.47(-1.22%)
Aug 08, 2019 38.14 38.81 38.01 38.72 6,425,788 +0.69(+1.80%)
Aug 07, 2019 37.36 38.14 37.09 38.03 8,207,499 +0.30(+0.79%)
Aug 06, 2019 37.81 37.96 37.32 37.73 7,356,894 +0.07(+0.18%)
Aug 05, 2019 37.85 37.93 37.35 37.67 9,815,795 -0.74(-1.94%)
Aug 02, 2019 38.53 38.84 38.22 38.41 9,471,141 -0.36(-0.92%)
Aug 01, 2019 39.84 40.46 38.30 38.77 18,748,704 -0.18(-0.47%)
Jul 31, 2019 39.20 39.32 38.73 38.95 10,516,888 -0.09(-0.22%)
Jul 30, 2019 38.87 39.16 38.54 39.04 5,630,865 -0.24(-0.61%)
Jul 29, 2019 39.31 39.47 39.16 39.28 5,915,014 -0.09(-0.22%)
Jul 26, 2019 39.32 39.59 39.08 39.37 5,909,520 +0.02(+0.05%)
Jul 25, 2019 38.95 39.41 38.74 39.35 8,601,169 -0.13(-0.32%)
Jul 24, 2019 39.19 39.50 38.94 39.47 7,579,717 +0.16(+0.42%)
Jul 23, 2019 38.96 39.51 38.77 39.31 13,033,396 +0.82(+2.13%)
Jul 22, 2019 38.58 38.98 38.40 38.49 7,056,988 +0.37(+0.96%)
Jul 19, 2019 38.04 38.45 37.89 38.12 8,486,825 +0.35(+0.92%)
Jul 18, 2019 37.63 37.93 37.53 37.77 5,917,656 -0.04(-0.10%)
Jul 17, 2019 38.05 38.10 37.48 37.81 5,930,665 -0.26(-0.68%)
Jul 16, 2019 37.65 38.33 37.32 38.07 8,891,115 +0.07(+0.18%)
Jul 15, 2019 37.86 38.00 37.55 38.00 5,642,522 +0.14(+0.38%)
Jul 12, 2019 37.27 38.05 37.19 37.86 7,420,276 +0.75(+2.03%)
Jul 11, 2019 36.96 37.25 36.79 37.11 4,762,462 +0.32(+0.87%)
Jul 10, 2019 37.03 37.14 36.57 36.79 5,337,019 +0.02(+0.05%)
Jul 09, 2019 36.66 36.85 36.28 36.77 6,424,555 -0.14(-0.39%)
Jul 08, 2019 37.09 37.31 36.81 36.91 5,993,867 -0.26(-0.70%)
Jul 05, 2019 36.69 37.19 36.44 37.17 5,025,045 +0.33(+0.89%)
Jul 03, 2019 37.17 37.36 36.68 36.85 4,566,754 -0.17(-0.47%)
Jul 02, 2019 37.40 37.41 36.84 37.02 6,917,661 -0.40(-1.06%)
Jul 01, 2019 37.59 37.65 37.11 37.41 10,605,471 +0.21(+0.57%)
Jun 28, 2019 37.01 37.58 37.01 37.20 11,890,607 +0.20(+0.55%)
Jun 27, 2019 37.27 37.64 36.85 37.00 8,395,883 +0.18(+0.50%)
Jun 26, 2019 36.52 37.17 36.41 36.82 12,335,380 +0.43(+1.19%)
Jun 25, 2019 35.78 36.57 35.47 36.38 13,391,927 +0.70(+1.95%)
Jun 24, 2019 35.56 35.84 35.32 35.69 7,714,784 +0.04(+0.11%)
Jun 21, 2019 35.69 35.82 35.38 35.65 13,468,682 -0.04(-0.11%)
Jun 20, 2019 35.87 36.02 35.23 35.69 8,948,018 +0.17(+0.49%)
Jun 19, 2019 35.73 36.18 35.48 35.51 11,273,251 +0.08(+0.22%)
Jun 18, 2019 35.13 35.51 34.89 35.44 8,520,191 +0.54(+1.55%)
Jun 17, 2019 34.33 34.93 34.14 34.89 5,649,553 +0.46(+1.35%)
Jun 14, 2019 34.64 34.75 34.32 34.43 5,130,167 -0.35(-1.00%)
Jun 13, 2019 34.40 34.81 34.19 34.78 4,057,092 +0.34(+0.98%)
Jun 12, 2019 35.01 35.01 34.33 34.44 5,706,096 -0.51(-1.46%)
Jun 11, 2019 35.11 35.32 34.86 34.95 4,818,031 +0.18(+0.53%)
Jun 10, 2019 34.89 35.25 34.65 34.77 8,801,423 +0.50(+1.47%)
Jun 07, 2019 34.09 34.33 33.94 34.27 6,795,135 +0.29(+0.85%)
Jun 06, 2019 33.88 34.22 33.27 33.98 10,097,146 -0.26(-0.76%)
Jun 05, 2019 34.43 34.52 33.75 34.24 10,053,193 +0.11(+0.31%)
Jun 04, 2019 32.84 34.17 32.77 34.13 13,476,387 +1.94(+6.02%)
Jun 03, 2019 31.86 32.32 31.60 32.19 11,534,636 +0.34(+1.08%)
May 31, 2019 31.81 32.19 31.67 31.85 16,518,158 -1.41(-4.25%)
May 30, 2019 33.21 33.52 32.94 33.26 8,934,294 +0.03(+0.09%)
May 29, 2019 33.12 33.29 32.79 33.24 13,515,499 -0.06(-0.17%)
May 28, 2019 33.63 33.76 33.16 33.29 8,263,265 -0.26(-0.77%)
May 24, 2019 33.82 33.84 33.31 33.55 5,508,704 -0.01(-0.03%)
May 23, 2019 33.58 33.61 32.81 33.56 14,389,138 -0.40(-1.18%)
May 22, 2019 35.35 35.39 33.83 33.96 13,884,610 -1.51(-4.26%)
May 21, 2019 35.35 35.58 35.09 35.47 8,780,005 +0.15(+0.43%)
May 20, 2019 35.02 35.35 35.00 35.32 18,342,012 -0.03(-0.08%)
May 17, 2019 35.36 35.69 35.20 35.35 8,342,874 -0.36(-1.02%)
May 16, 2019 35.63 35.94 35.47 35.71 6,002,938 +0.01(+0.03%)
May 15, 2019 34.99 35.88 34.85 35.70 8,573,618 +0.23(+0.65%)
May 14, 2019 35.16 35.71 35.04 35.47 6,840,252 +0.54(+1.56%)
May 13, 2019 35.20 35.46 34.82 34.93 20,365,028 -1.27(-3.51%)
May 10, 2019 35.82 36.28 35.38 36.20 6,741,921 +0.30(+0.83%)
May 09, 2019 35.91 35.99 35.56 35.90 9,314,583 -0.60(-1.65%)
May 08, 2019 36.70 37.05 36.44 36.50 7,414,212 -0.31(-0.83%)
May 07, 2019 37.12 37.15 36.56 36.81 11,783,355 +0.42(+1.16%)
May 06, 2019 35.82 36.46 35.59 36.39 7,857,406 -0.68(-1.83%)
May 03, 2019 36.82 37.16 36.46 37.07 7,537,792 +0.53(+1.44%)
May 02, 2019 36.74 37.10 36.49 36.54 11,820,112 -0.48(-1.29%)
May 01, 2019 37.26 37.45 36.93 37.02 9,257,181 -0.19(-0.51%)
Apr 30, 2019 37.18 37.71 36.84 37.21 16,785,620 -1.01(-2.65%)
Apr 29, 2019 37.97 38.48 37.92 38.22 10,046,465 +0.32(+0.83%)
Apr 26, 2019 38.26 38.31 37.68 37.91 12,383,986 +0.54(+1.46%)
Apr 25, 2019 37.75 37.94 37.21 37.36 8,535,934 -0.58(-1.54%)
Apr 24, 2019 37.74 38.10 37.61 37.94 5,825,036 -0.11(-0.28%)
Apr 23, 2019 37.64 38.06 37.43 38.05 9,952,303 +0.32(+0.84%)
Apr 22, 2019 38.21 38.31 37.73 37.73 7,539,729 -0.76(-1.98%)
Apr 18, 2019 38.21 38.64 38.19 38.50 11,177,567 +0.30(+0.78%)
Apr 17, 2019 38.31 38.46 38.10 38.20 8,648,214 +0.32(+0.83%)
Apr 16, 2019 37.79 38.13 37.70 37.89 6,265,358 +0.09(+0.23%)
Apr 15, 2019 38.12 38.22 37.59 37.80 5,421,901 -0.13(-0.35%)
Apr 12, 2019 37.83 38.26 37.76 37.94 5,181,270 +0.36(+0.97%)
Apr 11, 2019 37.62 37.82 37.38 37.57 4,795,892 +0.08(+0.20%)
Apr 10, 2019 37.15 37.65 37.05 37.50 5,727,022 +0.37(+1.00%)
Apr 09, 2019 37.11 37.33 36.97 37.12 6,833,794 -0.19(-0.51%)
Apr 08, 2019 37.04 37.34 37.03 37.31 6,272,825 +0.11(+0.31%)
Apr 05, 2019 37.11 37.27 36.86 37.20 4,708,123 +0.14(+0.39%)
Apr 04, 2019 36.68 37.20 36.67 37.06 7,448,504 +0.38(+1.04%)
Apr 03, 2019 36.54 36.91 36.52 36.67 9,451,616 +0.55(+1.53%)
Apr 02, 2019 36.14 36.31 35.93 36.12 5,932,250 +0.05(+0.13%)
Apr 01, 2019 35.73 36.13 35.66 36.07 7,479,118 +0.63(+1.78%)
Mar 29, 2019 35.64 35.73 35.27 35.44 9,873,797 +0.04(+0.11%)
Mar 28, 2019 35.06 35.56 35.02 35.40 5,852,920 +0.43(+1.23%)
Mar 27, 2019 35.27 35.58 34.84 34.97 7,280,593 -0.25(-0.70%)
Mar 26, 2019 35.28 35.33 34.93 35.22 7,188,432 +0.11(+0.33%)
Mar 25, 2019 34.85 35.38 34.64 35.11 7,246,053 +0.30(+0.85%)
Mar 22, 2019 35.43 35.63 34.66 34.81 10,519,663 -0.87(-2.44%)
Mar 21, 2019 35.35 35.71 35.14 35.68 8,550,245 +0.33(+0.95%)
Mar 20, 2019 36.05 36.24 35.14 35.35 12,226,438 -1.21(-3.32%)
Mar 19, 2019 36.60 37.02 36.34 36.56 9,424,503 +0.28(+0.76%)
Mar 18, 2019 36.47 36.53 35.94 36.28 7,892,464 -0.09(-0.24%)
Mar 15, 2019 36.34 36.58 36.19 36.37 17,643,346 +0.04(+0.11%)
Mar 14, 2019 37.03 37.09 36.24 36.33 9,099,162 -0.74(-1.98%)
Mar 13, 2019 37.01 37.29 36.87 37.07 7,676,795 +0.17(+0.47%)
Mar 12, 2019 36.97 37.29 36.78 36.89 6,943,940 +0.00(+0.00%)
Mar 11, 2019 36.38 37.06 36.30 36.89 12,790,461 +0.60(+1.66%)
Mar 08, 2019 35.95 36.34 35.82 36.29 7,234,224 -0.05(-0.13%)
Mar 07, 2019 36.40 36.63 35.96 36.34 9,420,231 -0.24(-0.65%)
Mar 06, 2019 37.12 37.17 36.41 36.58 9,951,448 -0.58(-1.55%)
Mar 05, 2019 37.16 37.29 36.90 37.16 5,144,422 +0.03(+0.08%)
Mar 04, 2019 37.55 39.26 36.92 37.13 7,953,324 -0.26(-0.71%)
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.