General Electric (NY: GE )

86.88 +1.62 (+1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.30 64.75 61.90 62.85 15,295,186 +0.40(+0.63%)
Mar 30, 2020 59.69 62.85 58.18 62.46 10,966,754 +2.14(+3.54%)
Mar 27, 2020 60.80 62.30 59.69 60.32 11,786,076 -3.96(-6.16%)
Mar 26, 2020 60.40 65.70 59.45 64.28 15,566,152 +4.43(+7.41%)
Mar 25, 2020 58.97 63.33 55.10 59.85 17,410,418 +4.35(+7.85%)
Mar 24, 2020 52.72 55.89 51.22 55.49 15,081,384 +7.12(+14.73%)
Mar 23, 2020 51.06 52.48 47.73 48.37 13,328,422 -3.25(-6.29%)
Mar 20, 2020 55.49 55.81 51.06 51.61 15,933,304 +0.32(+0.62%)
Mar 19, 2020 50.66 54.70 48.68 51.30 12,499,352 -0.95(-1.82%)
Mar 18, 2020 51.53 53.83 46.70 52.25 17,519,836 -3.80(-6.78%)
Mar 17, 2020 54.70 58.02 49.87 56.05 15,182,796 +3.32(+6.31%)
Mar 16, 2020 55.33 56.60 52.64 52.72 14,634,383 -9.42(-15.16%)
Mar 13, 2020 61.75 63.64 56.92 62.14 13,914,111 +4.91(+8.58%)
Mar 12, 2020 57.23 61.59 54.07 57.23 19,874,854 -7.76(-11.94%)
Mar 11, 2020 68.24 68.55 64.59 64.99 13,073,513 -5.07(-7.23%)
Mar 10, 2020 69.50 70.06 64.59 70.06 12,493,931 +5.07(+7.80%)
Mar 09, 2020 65.94 68.55 64.20 64.99 15,448,912 -9.42(-12.66%)
Mar 06, 2020 77.10 77.26 72.67 74.41 18,754,780 -5.30(-6.65%)
Mar 05, 2020 83.83 84.85 78.69 79.71 13,648,067 -6.88(-7.95%)
Mar 04, 2020 87.46 87.94 84.62 86.59 10,493,714 +0.55(+0.64%)
Mar 03, 2020 88.97 90.00 84.38 86.04 13,809,780 -2.06(-2.33%)
Mar 02, 2020 88.65 89.68 85.09 88.10 15,777,845 +2.06(+2.39%)
Feb 28, 2020 78.69 88.45 77.97 86.04 19,141,338 +3.88(+4.72%)
Feb 27, 2020 83.98 86.52 81.53 82.17 11,911,733 -4.43(-5.11%)
Feb 26, 2020 89.92 91.26 85.41 86.59 11,774,870 -2.93(-3.27%)
Feb 25, 2020 94.66 94.90 88.41 89.52 10,248,971 -4.27(-4.55%)
Feb 24, 2020 92.45 95.37 91.73 93.79 8,967,078 -3.08(-3.18%)
Feb 21, 2020 98.46 98.54 96.64 96.88 5,427,441 -2.21(-2.23%)
Feb 20, 2020 100.04 100.28 98.14 99.09 5,000,486 -0.63(-0.63%)
Feb 19, 2020 100.43 102.33 99.56 99.72 6,933,540 -1.11(-1.10%)
Feb 18, 2020 100.51 102.41 100.20 100.83 5,559,298 -0.63(-0.62%)
Feb 14, 2020 102.57 103.32 100.83 101.46 4,674,538 -0.95(-0.93%)
Feb 13, 2020 103.44 104.07 102.02 102.41 6,446,758 -1.66(-1.60%)
Feb 12, 2020 102.41 104.86 101.86 104.07 8,298,852 +2.45(+2.41%)
Feb 11, 2020 102.41 102.65 101.07 101.62 5,164,579 -0.47(-0.47%)
Feb 10, 2020 101.54 102.57 100.99 102.09 4,232,146 +0.63(+0.62%)
Feb 07, 2020 102.97 103.52 101.30 101.46 8,426,285 -0.95(-0.93%)
Feb 06, 2020 102.33 102.81 101.46 102.41 8,038,107 +0.71(+0.70%)
Feb 05, 2020 100.91 101.70 99.41 101.70 6,328,274 +2.21(+2.23%)
Feb 04, 2020 98.77 99.80 97.98 99.48 5,608,614 +2.53(+2.61%)
Feb 03, 2020 98.54 100.28 96.88 96.95 6,369,241 -1.50(-1.53%)
Jan 31, 2020 100.28 100.75 97.59 98.46 9,861,178 -2.21(-2.20%)
Jan 30, 2020 101.94 102.73 98.85 100.67 12,063,080 -1.66(-1.62%)
Jan 29, 2020 99.41 102.81 98.77 102.33 27,905,898 +9.57(+10.32%)
Jan 28, 2020 91.10 93.47 90.71 92.76 7,939,513 +1.58(+1.73%)
Jan 27, 2020 90.55 91.66 90.00 91.18 6,025,873 -1.42(-1.54%)
Jan 24, 2020 93.95 94.03 91.89 92.60 7,508,134 -0.47(-0.51%)
Jan 23, 2020 92.76 93.71 91.73 93.08 9,247,027 +3.24(+3.61%)
Jan 22, 2020 92.60 92.60 89.76 89.84 7,674,475 -2.37(-2.57%)
Jan 21, 2020 92.84 93.32 91.81 92.21 5,375,461 -1.19(-1.27%)
Jan 17, 2020 93.71 94.34 93.00 93.40 5,890,190 -0.24(-0.25%)
Jan 16, 2020 94.42 94.74 93.47 93.63 4,630,612 -0.24(-0.25%)
Jan 15, 2020 95.06 95.06 93.55 93.87 5,822,195 -1.27(-1.33%)
Jan 14, 2020 96.16 96.40 94.82 95.14 5,694,099 -0.71(-0.74%)
Jan 13, 2020 92.84 96.08 92.37 95.85 8,365,937 +3.56(+3.86%)
Jan 10, 2020 93.63 94.19 91.66 92.29 7,419,151 -1.90(-2.02%)
Jan 09, 2020 95.45 95.61 93.55 94.19 4,979,288 -0.24(-0.25%)
Jan 08, 2020 94.82 95.29 93.87 94.42 7,005,761 -0.87(-0.91%)
Jan 07, 2020 96.08 96.72 94.27 95.29 8,927,978 -0.71(-0.74%)
Jan 06, 2020 93.63 96.56 93.63 96.01 14,155,622 +1.34(+1.42%)
Jan 03, 2020 91.50 94.90 91.18 94.66 10,864,330 +0.32(+0.34%)
Jan 02, 2020 88.81 94.50 88.81 94.34 11,054,897 +6.09(+6.90%)
Dec 31, 2019 86.99 88.26 86.67 88.26 7,165,477 +0.63(+0.72%)
Dec 30, 2019 87.54 88.26 87.23 87.62 6,088,119 -0.79(-0.89%)
Dec 27, 2019 88.33 88.65 88.02 88.41 3,794,778 -0.40(-0.45%)
Dec 26, 2019 88.41 88.81 88.02 88.81 3,839,957 +0.32(+0.36%)
Dec 24, 2019 87.78 88.57 87.70 88.49 2,626,254 +0.24(+0.27%)
Dec 23, 2019 86.99 88.33 86.99 88.26 5,568,054 +1.03(+1.18%)
Dec 20, 2019 87.62 88.10 86.20 87.23 9,313,025 -0.00(-0.00%)
Dec 19, 2019 86.75 88.10 86.67 87.23 5,734,268 +0.63(+0.73%)
Dec 18, 2019 87.07 88.02 86.20 86.60 9,546,644 -1.11(-1.26%)
Dec 17, 2019 88.10 88.73 87.54 87.70 5,283,778 -0.55(-0.63%)
Dec 16, 2019 89.12 89.76 87.94 88.25 7,026,034 -1.34(-1.50%)
Dec 13, 2019 90.86 91.65 89.52 89.60 6,683,390 -0.79(-0.87%)
Dec 12, 2019 89.68 91.41 88.81 90.39 12,640,859 +3.71(+4.28%)
Dec 11, 2019 86.67 87.62 86.52 86.67 4,642,703 -0.32(-0.36%)
Dec 10, 2019 86.83 87.15 86.28 86.99 3,136,416 +0.16(+0.18%)
Dec 09, 2019 86.75 87.94 86.67 86.83 3,378,764 -0.87(-0.99%)
Dec 06, 2019 86.12 87.78 85.73 87.70 6,404,958 +2.45(+2.87%)
Dec 05, 2019 86.04 86.60 85.02 85.25 5,983,195 -0.87(-1.01%)
Dec 04, 2019 88.25 88.33 85.88 86.12 5,537,133 -0.71(-0.82%)
Dec 03, 2019 86.91 87.78 85.41 86.83 8,351,413 -1.34(-1.52%)
Dec 02, 2019 89.36 91.02 88.02 88.18 8,696,641 -0.87(-0.98%)
Nov 29, 2019 89.12 89.76 88.65 89.04 2,878,008 -0.16(-0.18%)
Nov 27, 2019 89.99 90.62 88.97 89.20 5,759,775 -0.55(-0.62%)
Nov 26, 2019 91.81 92.20 89.36 89.76 8,124,784 -1.74(-1.90%)
Nov 25, 2019 91.81 93.55 91.41 91.49 7,177,587 +0.24(+0.26%)
Nov 22, 2019 90.78 92.60 90.78 91.26 4,870,485 +0.16(+0.17%)
Nov 21, 2019 89.52 91.73 89.36 91.10 5,275,543 +1.11(+1.23%)
Nov 20, 2019 90.39 90.78 88.97 89.99 5,909,378 -0.87(-0.96%)
Nov 19, 2019 90.31 91.26 88.97 90.86 5,927,433 +0.47(+0.52%)
Nov 18, 2019 90.15 90.86 89.52 90.39 6,451,490 -0.63(-0.69%)
Nov 15, 2019 89.60 91.26 89.52 91.02 4,840,945 +1.82(+2.04%)
Nov 14, 2019 88.33 89.68 88.33 89.20 3,897,044 +0.00(+0.00%)
Nov 13, 2019 89.20 89.68 88.33 89.20 6,872,879 -1.03(-1.14%)
Nov 12, 2019 89.44 91.49 89.20 90.23 6,188,847 +0.55(+0.62%)
Nov 11, 2019 90.07 90.86 88.81 89.68 5,768,317 -1.34(-1.48%)
Nov 08, 2019 88.73 91.26 88.02 91.02 7,915,814 +1.82(+2.04%)
Nov 07, 2019 87.70 89.36 87.62 89.20 8,992,232 +2.13(+2.45%)
Nov 06, 2019 86.36 87.70 85.25 87.07 9,869,891 +0.39(+0.46%)
Nov 05, 2019 86.28 86.67 84.70 86.67 9,029,717 +0.32(+0.37%)
Nov 04, 2019 82.33 86.52 82.33 86.36 12,368,461 +4.35(+5.30%)
Nov 01, 2019 79.64 82.05 79.48 82.01 10,385,153 +3.32(+4.22%)
Oct 31, 2019 79.41 80.67 77.90 78.69 10,962,530 -1.19(-1.48%)
Oct 30, 2019 77.27 81.93 76.72 79.88 27,327,340 +8.22(+11.47%)
Oct 29, 2019 71.19 72.22 70.56 71.66 5,786,654 +0.00(+0.00%)
Oct 28, 2019 71.27 72.06 71.03 71.66 4,018,561 +0.55(+0.78%)
Oct 25, 2019 70.48 71.82 70.48 71.11 5,335,969 +0.40(+0.56%)
Oct 24, 2019 72.06 72.29 70.16 70.71 4,685,449 -1.50(-2.08%)
Oct 23, 2019 70.95 72.29 70.56 72.22 6,031,297 +0.63(+0.88%)
Oct 22, 2019 69.29 71.58 68.03 71.58 7,615,371 +2.13(+3.07%)
Oct 21, 2019 71.03 72.06 69.21 69.45 8,073,731 -1.34(-1.90%)
Oct 18, 2019 71.19 71.90 70.71 70.79 4,938,059 -0.63(-0.88%)
Oct 17, 2019 70.48 71.82 70.16 71.43 4,215,605 +1.11(+1.57%)
Oct 16, 2019 70.00 71.66 69.84 70.32 7,359,814 +0.08(+0.11%)
Oct 15, 2019 69.05 70.48 68.03 70.24 4,983,687 +1.34(+1.95%)
Oct 14, 2019 69.84 69.92 68.26 68.90 4,336,237 -0.63(-0.91%)
Oct 11, 2019 67.87 70.48 67.79 69.53 7,130,118 +2.77(+4.14%)
Oct 10, 2019 65.89 67.32 65.66 66.76 4,272,384 +0.79(+1.20%)
Oct 09, 2019 65.66 66.13 65.10 65.97 4,200,551 +0.55(+0.85%)
Oct 08, 2019 67.00 67.16 65.34 65.42 5,795,492 -2.21(-3.27%)
Oct 07, 2019 67.55 68.34 67.00 67.63 4,111,764 -0.08(-0.12%)
Oct 04, 2019 68.03 68.74 67.47 67.71 6,646,977 -1.11(-1.61%)
Oct 03, 2019 67.16 68.82 65.18 68.82 7,461,617 +1.58(+2.35%)
Oct 02, 2019 67.63 68.11 66.45 67.24 6,029,774 -0.79(-1.16%)
Oct 01, 2019 70.79 71.35 67.24 68.03 8,724,528 -2.61(-3.69%)
Sep 30, 2019 71.58 71.90 70.64 70.64 4,474,971 -0.79(-1.11%)
Sep 27, 2019 71.43 72.45 71.03 71.43 3,862,944 +0.16(+0.22%)
Sep 26, 2019 72.53 72.77 70.79 71.27 4,759,485 -1.11(-1.53%)
Sep 25, 2019 70.79 72.61 70.64 72.37 5,566,297 +1.50(+2.12%)
Sep 24, 2019 73.56 73.87 70.79 70.87 6,817,389 -2.92(-3.96%)
Sep 23, 2019 72.85 74.19 72.69 73.80 4,308,761 -0.24(-0.32%)
Sep 20, 2019 74.74 75.38 73.80 74.03 7,373,327 -0.39(-0.53%)
Sep 19, 2019 73.87 75.06 73.80 74.43 4,319,326 +0.32(+0.43%)
Sep 18, 2019 73.56 74.19 72.53 74.11 5,139,436 +0.16(+0.21%)
Sep 17, 2019 73.48 74.19 73.08 73.95 4,822,660 -0.16(-0.21%)
Sep 16, 2019 73.48 74.43 72.45 74.11 5,789,642 +0.32(+0.43%)
Sep 13, 2019 73.56 74.66 72.22 73.80 5,770,065 +0.71(+0.97%)
Sep 12, 2019 74.19 75.14 72.77 73.08 8,623,997 -0.79(-1.07%)
Sep 11, 2019 72.22 73.87 71.51 73.87 7,230,122 +1.74(+2.41%)
Sep 10, 2019 70.32 73.16 70.24 72.14 7,933,344 +1.42(+2.01%)
Sep 09, 2019 69.06 71.43 68.90 70.72 6,329,415 +1.97(+2.87%)
Sep 06, 2019 69.61 69.61 67.64 68.74 5,428,719 -0.79(-1.14%)
Sep 05, 2019 70.87 72.85 69.45 69.53 11,009,926 +0.08(+0.11%)
Sep 04, 2019 66.38 70.01 66.30 69.45 11,867,051 +3.71(+5.64%)
Sep 03, 2019 63.93 66.22 63.77 65.74 8,571,745 +0.63(+0.97%)
Aug 30, 2019 64.24 65.19 64.01 65.11 6,000,935 +1.10(+1.73%)
Aug 29, 2019 63.46 64.72 63.14 64.01 7,444,341 +1.34(+2.14%)
Aug 28, 2019 62.51 63.06 61.25 62.67 7,311,156 +0.08(+0.13%)
Aug 27, 2019 63.85 64.01 62.43 62.59 8,377,603 -0.95(-1.49%)
Aug 26, 2019 63.61 63.93 62.51 63.53 7,348,232 +0.63(+1.00%)
Aug 23, 2019 63.85 63.93 61.25 62.90 16,299,438 -1.74(-2.69%)
Aug 22, 2019 64.56 65.59 64.01 64.64 8,637,070 +0.24(+0.37%)
Aug 21, 2019 65.98 66.93 64.24 64.40 10,805,547 -1.74(-2.63%)
Aug 20, 2019 67.72 67.88 65.74 66.14 12,966,012 -2.29(-3.34%)
Aug 19, 2019 70.09 70.16 67.95 68.43 14,137,331 -0.95(-1.37%)
Aug 16, 2019 66.38 69.45 66.06 69.38 31,534,242 +6.16(+9.74%)
Aug 15, 2019 67.40 68.11 60.38 63.22 50,764,016 -8.05(-11.30%)
Aug 14, 2019 73.01 73.40 70.72 71.27 11,293,310 -2.53(-3.42%)
Aug 13, 2019 72.85 75.69 72.69 73.79 9,393,720 +2.37(+3.31%)
Aug 12, 2019 71.35 71.74 70.64 71.43 8,169,875 -0.79(-1.09%)
Aug 09, 2019 74.74 74.82 71.98 72.22 9,720,738 -2.68(-3.58%)
Aug 08, 2019 75.06 75.14 73.56 74.90 6,259,333 +0.24(+0.32%)
Aug 07, 2019 74.51 74.74 72.85 74.66 9,728,653 -0.87(-1.15%)
Aug 06, 2019 76.64 76.95 74.82 75.53 8,411,779 -0.71(-0.93%)
Aug 05, 2019 77.27 77.43 75.85 76.24 8,888,428 -2.68(-3.40%)
Aug 02, 2019 79.00 79.55 77.50 78.92 8,146,519 -0.63(-0.79%)
Aug 01, 2019 81.85 82.71 78.77 79.56 11,134,595 -2.92(-3.54%)
Jul 31, 2019 84.92 85.16 79.32 82.48 21,850,846 -0.55(-0.67%)
Jul 30, 2019 82.00 83.50 81.13 83.03 5,732,594 +0.63(+0.77%)
Jul 29, 2019 82.87 83.50 81.92 82.40 4,733,775 -0.55(-0.67%)
Jul 26, 2019 82.63 83.27 82.04 82.95 3,422,976 +0.63(+0.77%)
Jul 25, 2019 83.90 84.21 81.77 82.32 5,843,651 -1.97(-2.34%)
Jul 24, 2019 83.50 84.45 83.19 84.29 5,687,528 +0.24(+0.28%)
Jul 23, 2019 81.13 84.29 81.06 84.06 9,411,868 +3.47(+4.31%)
Jul 22, 2019 79.32 80.74 79.32 80.58 5,489,770 +1.34(+1.69%)
Jul 19, 2019 79.56 80.42 79.16 79.24 4,390,745 -0.16(-0.20%)
Jul 18, 2019 79.00 80.42 78.61 79.40 5,721,543 +0.63(+0.80%)
Jul 17, 2019 81.85 81.85 78.77 78.77 6,788,823 -3.16(-3.85%)
Jul 16, 2019 80.74 82.08 80.58 81.92 5,008,922 +0.87(+1.07%)
Jul 15, 2019 80.90 81.61 80.42 81.06 5,332,071 -0.79(-0.96%)
Jul 12, 2019 80.35 82.00 80.03 81.85 4,966,166 +2.05(+2.57%)
Jul 11, 2019 80.66 81.37 79.71 79.79 4,264,727 -0.71(-0.88%)
Jul 10, 2019 81.37 82.32 80.35 80.50 4,949,966 -0.39(-0.49%)
Jul 09, 2019 79.87 81.21 79.24 80.90 4,491,592 +0.39(+0.49%)
Jul 08, 2019 82.24 82.32 80.03 80.50 6,098,470 -2.37(-2.86%)
Jul 05, 2019 83.19 83.27 81.85 82.87 3,834,988 -0.87(-1.04%)
Jul 03, 2019 84.13 84.13 83.19 83.74 2,809,697 -0.08(-0.09%)
Jul 02, 2019 83.90 84.57 83.42 83.82 3,816,689 -0.08(-0.09%)
Jul 01, 2019 83.82 84.61 83.11 83.90 5,066,801 +1.03(+1.24%)
Jun 28, 2019 82.00 82.87 81.85 82.87 5,577,507 +0.87(+1.06%)
Jun 27, 2019 80.74 82.32 80.74 82.00 4,220,577 +1.02(+1.27%)
Jun 26, 2019 80.58 81.92 80.43 80.98 4,327,903 +0.39(+0.49%)
Jun 25, 2019 80.90 81.06 79.64 80.58 4,501,368 -0.47(-0.58%)
Jun 24, 2019 82.48 83.03 80.98 81.06 4,641,300 -1.58(-1.91%)
Jun 21, 2019 84.05 84.45 82.40 82.63 8,316,645 -1.18(-1.41%)
Jun 20, 2019 82.55 84.37 82.55 83.82 8,361,509 +2.29(+2.80%)
Jun 19, 2019 82.55 83.66 81.45 81.53 7,685,003 -0.63(-0.77%)
Jun 18, 2019 79.72 82.24 79.56 82.16 9,328,407 +2.92(+3.68%)
Jun 17, 2019 80.43 80.74 79.01 79.24 5,839,712 -1.42(-1.76%)
Jun 14, 2019 81.06 81.53 80.27 80.66 4,357,063 -0.63(-0.78%)
Jun 13, 2019 81.69 82.95 80.82 81.29 7,877,215 +0.24(+0.29%)
Jun 12, 2019 79.48 81.92 79.01 81.06 6,971,006 +1.26(+1.58%)
Jun 11, 2019 79.64 80.43 78.53 79.80 4,938,166 +0.55(+0.70%)
Jun 10, 2019 79.16 81.61 78.85 79.24 6,627,920 +0.55(+0.70%)
Jun 07, 2019 78.06 79.20 77.39 78.69 5,210,530 +0.47(+0.60%)
Jun 06, 2019 77.98 78.85 77.04 78.22 4,886,304 +0.24(+0.30%)
Jun 05, 2019 79.40 79.56 77.43 77.98 5,219,230 -0.87(-1.10%)
Jun 04, 2019 75.77 78.85 75.62 78.85 7,785,399 +3.71(+4.93%)
Jun 03, 2019 73.33 75.22 72.94 75.14 5,994,760 +0.71(+0.95%)
May 31, 2019 73.64 74.67 73.33 74.43 5,876,778 -0.24(-0.32%)
May 30, 2019 73.88 74.99 73.25 74.67 6,407,039 +0.79(+1.07%)
May 29, 2019 73.41 74.04 72.15 73.88 5,495,356 +0.08(+0.11%)
May 28, 2019 74.20 75.22 73.09 73.80 8,747,529 -0.71(-0.95%)
May 24, 2019 75.85 76.33 74.43 74.51 5,342,618 -0.87(-1.15%)
May 23, 2019 77.35 77.51 74.67 75.38 7,207,578 -2.68(-3.43%)
May 22, 2019 78.45 79.80 77.90 78.06 6,549,618 -0.47(-0.60%)
May 21, 2019 78.53 78.53 77.27 78.53 7,661,735 +0.63(+0.81%)
May 20, 2019 78.14 79.32 77.11 77.90 6,619,448 -0.95(-1.20%)
May 17, 2019 78.93 80.11 78.69 78.85 4,700,428 -1.02(-1.28%)
May 16, 2019 80.58 81.14 79.32 79.87 6,910,882 -1.03(-1.27%)
May 15, 2019 80.03 81.92 79.72 80.90 6,810,833 -0.47(-0.58%)
May 14, 2019 78.38 81.61 78.14 81.37 8,441,874 +3.55(+4.56%)
May 13, 2019 77.67 79.32 77.43 77.82 7,625,241 -2.05(-2.57%)
May 10, 2019 79.01 80.27 77.04 79.87 8,006,470 +0.71(+0.90%)
May 09, 2019 79.72 80.50 79.01 79.16 7,534,605 -0.95(-1.18%)
May 08, 2019 79.48 80.82 79.48 80.11 6,004,408 +0.39(+0.49%)
May 07, 2019 81.53 81.69 79.32 79.72 7,214,718 -2.52(-3.07%)
May 06, 2019 80.74 82.71 80.50 82.24 5,532,572 -0.55(-0.67%)
May 03, 2019 81.21 82.79 80.74 82.79 8,727,507 +1.97(+2.44%)
May 02, 2019 80.03 82.00 79.48 80.82 10,046,674 +1.18(+1.49%)
May 01, 2019 80.03 82.16 79.56 79.64 12,599,684 -0.55(-0.69%)
Apr 30, 2019 80.66 83.03 78.53 80.19 22,461,070 +3.47(+4.52%)
Apr 29, 2019 75.46 76.80 75.22 76.72 8,358,770 +1.26(+1.67%)
Apr 26, 2019 71.91 75.62 71.83 75.46 9,421,770 +3.55(+4.93%)
Apr 25, 2019 72.70 72.78 70.81 71.91 7,909,899 -1.58(-2.15%)
Apr 24, 2019 73.41 73.72 72.62 73.49 3,650,570 -0.08(-0.11%)
Apr 23, 2019 73.33 73.88 72.70 73.57 5,136,423 +0.08(+0.11%)
Apr 22, 2019 72.94 73.72 72.38 73.49 8,512,057 -0.24(-0.32%)
Apr 18, 2019 71.99 73.72 71.71 73.72 6,532,614 +1.81(+2.52%)
Apr 17, 2019 72.23 72.38 71.44 71.91 6,031,077 -0.16(-0.22%)
Apr 16, 2019 71.28 72.46 70.89 72.07 7,638,404 +1.26(+1.78%)
Apr 15, 2019 71.04 71.36 69.31 70.81 10,511,594 -0.16(-0.22%)
Apr 12, 2019 72.15 72.62 70.89 70.96 8,793,011 -0.95(-1.32%)
Apr 11, 2019 71.91 73.01 71.75 71.91 6,950,062 -0.32(-0.44%)
Apr 10, 2019 72.94 73.01 71.59 72.23 6,830,862 -0.47(-0.65%)
Apr 09, 2019 73.72 74.20 71.91 72.70 10,546,289 -2.13(-2.85%)
Apr 08, 2019 74.99 75.22 72.15 74.83 22,318,440 -4.10(-5.19%)
Apr 05, 2019 79.40 79.95 78.69 78.93 5,486,069 -0.16(-0.20%)
Apr 04, 2019 79.64 79.80 78.61 79.09 5,203,262 -0.55(-0.69%)
Apr 03, 2019 80.90 80.98 78.85 79.64 7,119,642 -1.10(-1.37%)
Apr 02, 2019 79.32 81.06 79.16 80.74 6,562,931 +1.10(+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.