General Electric (NY: GE )

76.40 +1.77 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 280.96 281.76 279.84 280.40 2,257,862 -1.12(-0.40%)
Dec 29, 2005 280.88 283.60 280.80 281.52 2,017,737 +0.64(+0.23%)
Dec 28, 2005 280.48 281.28 279.60 280.88 2,099,437 +0.40(+0.14%)
Dec 27, 2005 284.56 284.80 280.24 280.48 2,133,512 -2.88(-1.02%)
Dec 23, 2005 284.48 284.56 283.12 283.36 1,338,675 +0.00(+0.00%)
Dec 22, 2005 281.36 283.68 281.36 283.36 2,184,837 +0.80(+0.28%)
Dec 21, 2005 284.88 285.28 282.00 282.56 2,855,887 -1.76(-0.62%)
Dec 20, 2005 285.36 285.92 283.04 284.32 2,624,950 -2.24(-0.78%)
Dec 19, 2005 288.48 290.00 285.20 286.56 2,634,137 -1.92(-0.67%)
Dec 16, 2005 288.08 290.08 288.16 288.48 4,337,875 +0.48(+0.17%)
Dec 15, 2005 286.24 289.28 286.16 288.00 4,253,775 +1.84(+0.64%)
Dec 14, 2005 283.76 287.12 284.40 286.16 2,737,800 +2.40(+0.85%)
Dec 13, 2005 284.00 285.44 282.80 283.76 3,173,637 -0.64(-0.23%)
Dec 12, 2005 284.32 285.84 283.44 284.40 1,720,112 +0.16(+0.06%)
Dec 09, 2005 283.44 286.40 282.72 284.24 2,185,650 +1.44(+0.51%)
Dec 08, 2005 284.56 285.28 282.16 282.80 2,720,537 -1.76(-0.62%)
Dec 07, 2005 286.40 286.80 283.28 284.56 3,497,100 -1.84(-0.64%)
Dec 06, 2005 287.20 288.80 285.76 286.40 3,310,725 +0.24(+0.08%)
Dec 05, 2005 283.36 286.88 283.20 286.16 3,020,325 +2.16(+0.76%)
Dec 02, 2005 286.00 286.00 282.08 284.00 3,180,325 -2.00(-0.70%)
Dec 01, 2005 285.84 287.20 285.12 286.00 2,665,037 +0.24(+0.08%)
Nov 30, 2005 288.72 289.28 285.76 285.76 3,037,412 -1.68(-0.58%)
Nov 29, 2005 287.92 289.84 286.88 287.44 2,707,250 -0.40(-0.14%)
Nov 28, 2005 289.60 289.60 287.52 287.84 2,338,462 -1.76(-0.61%)
Nov 25, 2005 288.00 289.76 287.36 289.60 1,166,337 +2.08(+0.72%)
Nov 23, 2005 288.40 289.12 287.28 287.52 2,191,000 -0.96(-0.33%)
Nov 22, 2005 288.40 289.84 287.12 288.48 3,216,475 -1.12(-0.39%)
Nov 21, 2005 286.08 290.72 285.23 289.60 4,211,275 +3.60(+1.26%)
Nov 18, 2005 283.20 286.40 282.00 286.00 7,395,287 +8.72(+3.14%)
Nov 17, 2005 276.32 278.16 275.20 277.28 1,933,762 +0.96(+0.35%)
Nov 16, 2005 275.12 277.68 274.80 276.32 2,060,737 +1.12(+0.41%)
Nov 15, 2005 275.28 277.64 274.32 275.20 1,868,000 +0.00(+0.00%)
Nov 14, 2005 277.28 277.28 274.40 275.20 1,777,662 -2.00(-0.72%)
Nov 11, 2005 276.40 278.24 275.20 277.20 1,725,825 +1.20(+0.43%)
Nov 10, 2005 271.76 277.92 271.36 276.00 3,636,150 +4.64(+1.71%)
Nov 09, 2005 270.16 273.20 269.68 271.36 2,232,137 +1.28(+0.47%)
Nov 08, 2005 271.04 271.60 269.84 270.08 1,852,537 -2.08(-0.76%)
Nov 07, 2005 272.80 273.04 271.60 272.16 1,862,037 +0.00(+0.00%)
Nov 04, 2005 271.84 272.80 270.00 272.16 2,082,350 +0.32(+0.12%)
Nov 03, 2005 271.20 273.20 270.40 271.84 2,249,150 +1.36(+0.50%)
Nov 02, 2005 268.80 271.76 268.08 270.48 2,899,575 +1.68(+0.63%)
Nov 01, 2005 271.76 271.84 268.40 268.80 2,577,662 -2.48(-0.91%)
Oct 31, 2005 272.00 273.12 270.72 271.28 3,357,437 -1.12(-0.41%)
Oct 28, 2005 269.44 272.72 268.16 272.40 2,848,912 +3.76(+1.40%)
Oct 27, 2005 269.04 269.52 267.28 268.64 2,151,712 -0.96(-0.36%)
Oct 26, 2005 271.84 273.60 269.52 269.60 2,802,487 -1.68(-0.62%)
Oct 25, 2005 272.08 273.04 269.04 271.28 2,373,025 -1.76(-0.64%)
Oct 24, 2005 270.08 273.12 270.08 273.04 2,064,875 +3.20(+1.19%)
Oct 21, 2005 271.60 272.56 269.20 269.84 2,812,950 -1.20(-0.44%)
Oct 20, 2005 275.68 275.68 269.92 271.04 2,554,012 -4.24(-1.54%)
Oct 19, 2005 271.44 275.28 271.20 275.28 2,883,387 +3.28(+1.21%)
Oct 18, 2005 272.00 275.36 271.60 272.00 2,505,225 -0.08(-0.03%)
Oct 17, 2005 273.68 276.00 271.52 272.08 2,995,387 -2.64(-0.96%)
Oct 14, 2005 275.20 275.84 272.80 274.72 3,476,437 +2.56(+0.94%)
Oct 13, 2005 270.00 273.68 270.00 272.16 2,504,275 +1.76(+0.65%)
Oct 12, 2005 268.64 272.40 268.64 270.40 2,312,987 +0.00(+0.00%)
Oct 11, 2005 271.92 272.64 269.52 270.40 2,287,700 -1.52(-0.56%)
Oct 10, 2005 273.84 274.32 271.68 271.92 2,197,650 -1.84(-0.67%)
Oct 07, 2005 271.20 274.40 269.44 273.76 3,590,900 +5.04(+1.88%)
Oct 06, 2005 264.56 269.44 265.44 268.72 4,173,487 +7.28(+2.78%)
Oct 05, 2005 263.20 264.80 261.44 261.44 2,317,437 -1.36(-0.52%)
Oct 04, 2005 264.08 267.60 262.80 262.80 2,978,025 -3.04(-1.14%)
Oct 03, 2005 268.80 269.04 265.60 265.84 3,032,487 -3.52(-1.31%)
Sep 30, 2005 269.20 270.16 266.72 269.36 2,659,312 +0.16(+0.06%)
Sep 29, 2005 266.40 270.00 264.64 269.20 2,760,162 +1.28(+0.48%)
Sep 28, 2005 269.44 269.60 266.08 267.92 2,098,037 -1.20(-0.45%)
Sep 27, 2005 267.76 270.72 265.76 269.12 2,727,687 +2.96(+1.11%)
Sep 26, 2005 268.64 268.96 265.04 266.16 2,436,137 -1.04(-0.39%)
Sep 23, 2005 267.20 268.64 266.08 267.20 1,953,762 +0.80(+0.30%)
Sep 22, 2005 266.40 268.32 265.28 266.40 2,716,775 -2.00(-0.75%)
Sep 21, 2005 270.72 269.92 268.00 268.40 2,725,512 -2.32(-0.86%)
Sep 20, 2005 270.72 273.76 270.00 270.72 2,385,800 -1.68(-0.62%)
Sep 19, 2005 275.76 274.64 271.12 272.40 2,959,075 -3.36(-1.22%)
Sep 16, 2005 276.16 276.64 273.76 275.76 5,014,812 +0.72(+0.26%)
Sep 15, 2005 272.56 275.20 272.56 275.04 1,528,350 +2.64(+0.97%)
Sep 14, 2005 274.16 275.36 272.00 272.40 2,104,562 -1.84(-0.67%)
Sep 13, 2005 274.80 275.52 272.48 274.24 2,654,550 -1.20(-0.44%)
Sep 12, 2005 272.00 276.24 271.92 275.44 3,002,912 +3.60(+1.32%)
Sep 09, 2005 271.52 273.84 271.20 271.84 2,431,000 +1.04(+0.38%)
Sep 08, 2005 272.08 272.08 269.84 270.80 2,230,625 -1.28(-0.47%)
Sep 07, 2005 271.12 272.40 269.44 272.08 2,739,200 +0.56(+0.21%)
Sep 06, 2005 267.60 271.86 267.60 271.52 3,333,487 +4.88(+1.83%)
Sep 02, 2005 266.64 267.68 265.68 266.64 2,516,612 +1.52(+0.57%)
Sep 01, 2005 267.44 268.24 264.00 265.12 3,358,712 -3.76(-1.40%)
Aug 31, 2005 265.60 269.44 263.68 268.88 3,390,800 +2.96(+1.11%)
Aug 30, 2005 268.00 268.48 262.80 265.92 3,347,037 -2.88(-1.07%)
Aug 29, 2005 265.36 268.96 264.80 268.80 2,300,487 +1.76(+0.66%)
Aug 26, 2005 267.04 268.40 266.48 267.04 2,182,500 -0.96(-0.36%)
Aug 25, 2005 268.00 268.96 267.28 268.00 2,039,700 -0.32(-0.12%)
Aug 24, 2005 271.36 272.80 268.32 268.32 2,369,937 -3.44(-1.27%)
Aug 23, 2005 272.00 272.64 270.24 271.76 1,919,037 +0.00(+0.00%)
Aug 22, 2005 272.56 273.92 270.56 271.76 1,698,937 +0.16(+0.06%)
Aug 19, 2005 272.72 274.08 270.88 271.60 1,696,650 -0.32(-0.12%)
Aug 18, 2005 272.32 274.24 271.52 271.92 1,705,100 -0.88(-0.32%)
Aug 17, 2005 271.04 275.04 270.88 272.80 1,965,712 +1.76(+0.65%)
Aug 16, 2005 272.88 273.60 270.96 271.04 2,076,412 -2.64(-0.96%)
Aug 15, 2005 272.96 274.16 272.16 273.68 1,709,700 -0.32(-0.12%)
Aug 12, 2005 274.56 276.48 273.76 274.00 2,149,675 -2.08(-0.75%)
Aug 11, 2005 272.16 276.08 271.60 276.08 2,654,575 +5.04(+1.86%)
Aug 10, 2005 274.40 275.84 270.96 271.04 2,601,137 -2.08(-0.76%)
Aug 09, 2005 271.76 274.24 271.20 273.12 2,189,187 +3.04(+1.13%)
Aug 08, 2005 270.80 271.76 269.60 270.08 1,772,600 -0.40(-0.15%)
Aug 05, 2005 270.80 272.08 270.00 270.48 2,332,600 -1.60(-0.59%)
Aug 04, 2005 273.20 273.76 271.92 272.08 2,352,025 -1.60(-0.58%)
Aug 03, 2005 274.08 275.12 272.72 273.68 2,239,587 -0.32(-0.12%)
Aug 02, 2005 274.00 276.48 273.60 274.00 2,401,375 +0.00(+0.00%)
Aug 01, 2005 276.56 276.96 273.68 274.00 2,411,037 -2.00(-0.72%)
Jul 29, 2005 278.40 279.36 275.92 276.00 2,466,975 -3.04(-1.09%)
Jul 28, 2005 279.04 280.40 278.40 279.04 2,032,062 +0.64(+0.23%)
Jul 27, 2005 277.68 278.56 277.20 278.40 2,086,387 +0.80(+0.29%)
Jul 26, 2005 278.64 280.88 277.52 277.60 2,049,387 -0.56(-0.20%)
Jul 25, 2005 281.60 281.60 277.60 278.16 2,266,537 -2.40(-0.86%)
Jul 22, 2005 281.92 281.92 278.96 280.56 1,886,287 +0.56(+0.20%)
Jul 21, 2005 281.44 282.88 280.00 280.00 2,036,612 -2.40(-0.85%)
Jul 20, 2005 282.64 282.96 280.32 282.40 2,309,200 -0.24(-0.08%)
Jul 19, 2005 282.88 283.60 280.88 282.64 2,770,875 +1.04(+0.37%)
Jul 18, 2005 283.04 283.92 281.20 281.60 2,175,012 -2.64(-0.93%)
Jul 15, 2005 282.72 285.84 279.60 284.24 5,667,100 -0.80(-0.28%)
Jul 14, 2005 283.12 286.24 282.00 285.04 3,581,562 +3.60(+1.28%)
Jul 13, 2005 280.80 282.40 280.48 281.44 2,267,200 +0.64(+0.23%)
Jul 12, 2005 280.40 281.92 279.60 280.80 2,198,987 -0.08(-0.03%)
Jul 11, 2005 281.52 283.44 280.48 280.88 2,449,725 +0.96(+0.34%)
Jul 08, 2005 275.04 280.96 274.80 279.92 3,785,275 +6.48(+2.37%)
Jul 07, 2005 273.44 275.20 271.44 273.44 3,896,687 -1.12(-0.41%)
Jul 06, 2005 276.40 277.52 274.24 274.56 2,650,625 -3.20(-1.15%)
Jul 05, 2005 277.04 279.20 276.00 277.76 3,318,275 -0.16(-0.06%)
Jul 01, 2005 278.80 279.52 277.28 277.92 2,546,050 +0.72(+0.26%)
Jun 30, 2005 280.00 282.48 276.40 277.20 3,876,475 -2.80(-1.00%)
Jun 29, 2005 281.44 283.04 279.92 280.00 2,635,250 -1.20(-0.43%)
Jun 28, 2005 278.72 281.60 277.76 281.20 3,515,912 +4.32(+1.56%)
Jun 27, 2005 277.76 278.88 276.72 276.88 2,925,362 -1.36(-0.49%)
Jun 24, 2005 278.00 280.56 273.20 278.24 8,442,562 +0.96(+0.35%)
Jun 23, 2005 284.00 285.04 276.16 277.28 6,115,862 -8.48(-2.97%)
Jun 22, 2005 289.60 290.72 285.44 285.76 3,650,050 -3.44(-1.19%)
Jun 21, 2005 290.64 291.20 289.20 289.20 2,749,550 -1.04(-0.36%)
Jun 20, 2005 290.56 291.28 289.68 290.24 2,011,800 -1.76(-0.60%)
Jun 17, 2005 291.44 293.20 288.72 292.00 4,407,200 +3.12(+1.08%)
Jun 16, 2005 290.16 291.52 288.48 288.88 2,007,350 -1.68(-0.58%)
Jun 15, 2005 291.60 292.72 289.36 290.56 2,249,400 -0.72(-0.25%)
Jun 14, 2005 292.00 293.52 290.88 291.28 1,849,300 -1.12(-0.38%)
Jun 13, 2005 292.96 294.88 292.16 292.40 1,754,312 -0.64(-0.22%)
Jun 10, 2005 294.24 295.60 290.88 293.04 1,705,712 -1.28(-0.43%)
Jun 09, 2005 294.00 294.72 292.16 294.32 1,472,662 -0.08(-0.03%)
Jun 08, 2005 295.84 296.40 294.40 294.40 1,598,175 -0.32(-0.11%)
Jun 07, 2005 294.16 297.04 293.92 294.72 2,136,362 +1.84(+0.63%)
Jun 06, 2005 293.20 294.64 292.56 292.88 1,499,750 -0.72(-0.25%)
Jun 03, 2005 294.40 295.68 293.20 293.60 1,498,587 -1.60(-0.54%)
Jun 02, 2005 294.72 295.76 294.48 295.20 2,465,775 -0.24(-0.08%)
Jun 01, 2005 291.84 296.08 291.84 295.44 1,862,275 +3.60(+1.23%)
May 31, 2005 295.04 295.28 291.68 291.84 2,525,525 -3.20(-1.08%)
May 27, 2005 295.36 295.84 294.88 295.04 1,064,175 -0.48(-0.16%)
May 26, 2005 296.16 296.80 294.64 295.52 1,367,925 +0.64(+0.22%)
May 25, 2005 296.00 296.72 294.08 294.88 1,524,625 -1.68(-0.57%)
May 24, 2005 296.16 298.00 296.00 296.56 1,674,537 -0.88(-0.30%)
May 23, 2005 294.64 298.72 294.64 297.44 1,896,287 +1.44(+0.49%)
May 20, 2005 295.60 296.56 294.80 296.00 2,115,187 +0.64(+0.22%)
May 19, 2005 295.20 295.76 293.52 295.36 1,734,100 +0.16(+0.05%)
May 18, 2005 292.00 296.00 291.84 295.20 2,916,325 +3.52(+1.21%)
May 17, 2005 288.80 291.76 288.24 291.68 1,852,650 +1.76(+0.61%)
May 16, 2005 286.80 290.00 286.40 289.92 1,938,787 +4.32(+1.51%)
May 13, 2005 286.96 288.56 284.48 285.60 2,280,125 -1.36(-0.47%)
May 12, 2005 289.36 290.48 286.48 286.96 2,003,487 -2.56(-0.88%)
May 11, 2005 287.20 289.68 285.36 289.52 1,898,837 +2.88(+1.00%)
May 10, 2005 288.48 289.52 285.76 286.64 2,255,112 -3.20(-1.10%)
May 09, 2005 286.72 289.84 286.64 289.84 1,823,287 +3.04(+1.06%)
May 06, 2005 286.56 288.40 286.40 286.80 2,232,212 +0.00(+0.00%)
May 05, 2005 289.20 289.84 285.84 286.80 1,865,562 -2.80(-0.97%)
May 04, 2005 288.88 290.16 287.04 289.60 2,259,112 +0.80(+0.28%)
May 03, 2005 288.80 289.20 286.16 288.80 3,295,275 -1.20(-0.41%)
May 02, 2005 288.64 290.72 288.40 290.00 1,720,037 +0.40(+0.14%)
Apr 29, 2005 286.56 289.76 284.88 289.60 2,925,987 +4.24(+1.49%)
Apr 28, 2005 288.64 291.52 284.96 285.36 2,738,212 -5.84(-2.01%)
Apr 27, 2005 288.40 291.92 287.52 291.20 2,209,175 +1.76(+0.61%)
Apr 26, 2005 291.20 292.80 289.28 289.44 2,243,212 -1.60(-0.55%)
Apr 25, 2005 290.80 291.76 289.20 291.04 2,083,237 +2.24(+0.78%)
Apr 22, 2005 288.00 290.48 285.44 288.80 2,478,250 -0.16(-0.06%)
Apr 21, 2005 286.40 289.04 284.96 288.96 2,398,825 +4.80(+1.69%)
Apr 20, 2005 286.80 288.08 282.80 284.16 2,957,387 -3.84(-1.33%)
Apr 19, 2005 290.00 290.56 287.20 288.00 2,529,275 +0.00(+0.00%)
Apr 18, 2005 286.00 291.04 286.00 288.00 3,430,200 +2.00(+0.70%)
Apr 15, 2005 286.56 291.92 286.00 286.00 5,229,325 +2.00(+0.70%)
Apr 14, 2005 285.84 289.44 283.20 284.00 3,138,925 -1.12(-0.39%)
Apr 13, 2005 288.40 289.76 284.32 285.12 2,538,050 -3.60(-1.25%)
Apr 12, 2005 285.36 290.40 283.68 288.72 2,432,962 +2.16(+0.75%)
Apr 11, 2005 286.08 287.52 285.76 286.56 1,444,750 +0.64(+0.22%)
Apr 08, 2005 285.60 287.68 285.36 285.92 2,147,537 -0.32(-0.11%)
Apr 07, 2005 284.64 286.80 284.08 286.24 1,797,637 +2.24(+0.79%)
Apr 06, 2005 284.64 285.84 283.52 284.00 1,741,775 +0.00(+0.00%)
Apr 05, 2005 281.76 284.00 281.36 284.00 1,990,812 +2.08(+0.74%)
Apr 04, 2005 284.16 284.24 280.16 281.92 2,573,062 -1.84(-0.65%)
Apr 01, 2005 289.44 289.76 283.60 283.76 2,589,850 -4.72(-1.64%)
Mar 31, 2005 288.80 289.20 287.68 288.48 2,143,650 -1.12(-0.39%)
Mar 30, 2005 284.80 289.76 284.72 289.60 2,392,237 +5.36(+1.89%)
Mar 29, 2005 286.56 287.76 283.44 284.24 2,269,200 -3.52(-1.22%)
Mar 28, 2005 287.20 289.52 286.96 287.76 1,770,662 +1.92(+0.67%)
Mar 24, 2005 286.64 288.80 285.68 285.84 2,248,100 +1.84(+0.65%)
Mar 23, 2005 284.00 286.56 283.04 284.00 2,806,812 +0.00(+0.00%)
Mar 22, 2005 288.00 289.52 283.36 284.00 2,271,612 -4.08(-1.42%)
Mar 21, 2005 285.84 288.96 283.84 288.08 2,133,275 +1.04(+0.36%)
Mar 18, 2005 283.28 287.04 282.24 287.04 5,346,050 +4.08(+1.44%)
Mar 17, 2005 285.20 285.68 282.16 282.96 1,842,062 -2.96(-1.04%)
Mar 16, 2005 286.48 288.96 283.84 285.92 2,249,637 -2.08(-0.72%)
Mar 15, 2005 290.24 291.84 288.00 288.00 2,172,975 -1.76(-0.61%)
Mar 14, 2005 286.40 289.76 286.24 289.76 2,164,887 +3.20(+1.12%)
Mar 11, 2005 288.24 289.12 286.00 286.56 1,646,962 -2.48(-0.86%)
Mar 10, 2005 286.80 289.84 286.40 289.04 1,951,500 +3.12(+1.09%)
Mar 09, 2005 287.04 288.88 285.60 285.92 1,944,037 -2.56(-0.89%)
Mar 08, 2005 288.24 289.68 288.08 288.48 1,502,887 -0.56(-0.19%)
Mar 07, 2005 289.36 290.24 288.40 289.04 1,535,887 +0.08(+0.03%)
Mar 04, 2005 286.56 289.84 285.76 288.96 2,541,050 +4.56(+1.60%)
Mar 03, 2005 285.92 286.64 283.60 284.40 2,245,350 -0.40(-0.14%)
Mar 02, 2005 280.64 285.52 280.48 284.80 2,217,762 +3.04(+1.08%)
Mar 01, 2005 282.16 283.12 281.20 281.76 2,025,687 +0.16(+0.06%)
Feb 28, 2005 283.36 283.84 281.12 281.60 2,329,012 -3.36(-1.18%)
Feb 25, 2005 284.40 285.60 283.28 284.96 1,780,662 +0.56(+0.20%)
Feb 24, 2005 280.80 284.88 280.40 284.40 2,004,500 +2.24(+0.79%)
Feb 23, 2005 281.20 282.96 280.96 282.16 2,435,837 -0.64(-0.23%)
Feb 22, 2005 284.72 287.28 282.72 282.80 2,697,412 -4.24(-1.48%)
Feb 18, 2005 288.48 288.48 285.52 287.04 2,769,312 -1.20(-0.42%)
Feb 17, 2005 289.04 291.20 288.16 288.24 2,026,275 -1.52(-0.52%)
Feb 16, 2005 290.08 290.72 288.48 289.76 1,688,062 -1.36(-0.47%)
Feb 15, 2005 290.16 292.88 290.00 291.12 1,950,037 +0.56(+0.19%)
Feb 14, 2005 289.84 291.20 289.60 290.56 1,310,662 +0.72(+0.25%)
Feb 11, 2005 288.00 291.76 287.60 289.84 2,010,262 +1.44(+0.50%)
Feb 10, 2005 289.36 289.92 288.08 288.40 1,618,537 -0.32(-0.11%)
Feb 09, 2005 290.56 290.88 286.96 288.72 2,399,950 -2.72(-0.93%)
Feb 08, 2005 290.24 292.24 289.60 291.44 2,196,650 +1.60(+0.55%)
Feb 07, 2005 288.40 290.88 288.40 289.84 1,730,975 -0.16(-0.06%)
Feb 04, 2005 288.16 290.64 288.16 290.00 2,207,687 +1.44(+0.50%)
Feb 03, 2005 289.20 289.20 287.44 288.56 1,647,612 -1.44(-0.50%)
Feb 02, 2005 289.44 290.24 288.00 290.00 1,742,687 -0.24(-0.08%)
Feb 01, 2005 288.00 291.04 287.12 290.24 2,326,525 +1.20(+0.42%)
Jan 31, 2005 287.60 289.44 287.20 289.04 2,151,200 +3.04(+1.06%)
Jan 28, 2005 284.40 286.16 283.36 286.00 2,218,837 +1.12(+0.39%)
Jan 27, 2005 284.80 285.60 282.96 284.88 2,303,675 +0.96(+0.34%)
Jan 26, 2005 287.52 288.80 283.60 283.92 2,754,750 -1.68(-0.59%)
Jan 25, 2005 285.20 287.04 284.56 285.60 2,730,450 +3.52(+1.25%)
Jan 24, 2005 281.76 285.60 279.60 282.08 2,835,800 +1.04(+0.37%)
Jan 21, 2005 286.40 286.64 280.88 281.04 3,512,650 -1.92(-0.68%)
Jan 20, 2005 283.60 285.60 282.24 282.96 2,237,862 -0.56(-0.20%)
Jan 19, 2005 286.56 287.20 283.28 283.52 1,590,987 -4.16(-1.45%)
Jan 18, 2005 282.24 287.84 280.56 287.68 2,529,725 +3.52(+1.24%)
Jan 14, 2005 282.88 284.96 282.16 284.16 1,822,112 +2.32(+0.82%)
Jan 13, 2005 284.80 285.12 280.80 281.84 1,804,100 -3.60(-1.26%)
Jan 12, 2005 283.44 285.60 280.80 285.44 2,872,437 +2.24(+0.79%)
Jan 11, 2005 284.80 285.84 282.56 283.20 2,363,687 -4.08(-1.42%)
Jan 10, 2005 287.04 289.12 285.84 287.28 2,056,562 -0.72(-0.25%)
Jan 07, 2005 290.88 290.96 286.80 288.00 1,875,500 -1.76(-0.61%)
Jan 06, 2005 288.24 291.36 287.52 289.76 2,391,812 +2.32(+0.81%)
Jan 05, 2005 289.20 290.72 287.44 287.44 2,369,637 -1.76(-0.61%)
Jan 04, 2005 292.80 294.80 288.96 289.20 2,355,950 -3.52(-1.20%)
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.