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 (%)
Jan 31, 2019 58.53 63.42 57.47 59.83 59,154,924 +6.24(+11.65%)
Jan 30, 2019 52.88 54.65 52.29 53.59 14,653,803 +1.18(+2.25%)
Jan 29, 2019 52.41 53.76 50.94 52.41 19,431,164 -0.18(-0.34%)
Jan 28, 2019 52.88 53.00 51.53 52.59 15,551,189 -1.35(-2.51%)
Jan 25, 2019 52.12 54.24 52.06 53.94 19,076,860 +2.24(+4.33%)
Jan 24, 2019 50.82 52.82 50.70 51.70 15,330,567 +0.29(+0.57%)
Jan 23, 2019 51.17 52.06 50.70 51.41 12,281,625 +0.41(+0.81%)
Jan 22, 2019 52.88 52.94 50.41 51.00 18,356,736 -2.36(-4.41%)
Jan 18, 2019 54.35 54.47 53.18 53.35 15,747,635 -0.47(-0.88%)
Jan 17, 2019 52.41 54.12 51.53 53.82 17,949,690 +0.94(+1.78%)
Jan 16, 2019 51.29 53.00 51.00 52.88 14,304,850 +1.47(+2.86%)
Jan 15, 2019 52.47 52.59 51.23 51.41 15,956,747 -1.00(-1.91%)
Jan 14, 2019 51.88 53.00 51.59 52.41 13,852,882 -0.24(-0.45%)
Jan 11, 2019 52.23 52.70 51.35 52.65 13,698,776 +0.00(+0.00%)
Jan 10, 2019 50.05 52.70 49.94 52.65 19,058,996 +2.59(+5.18%)
Jan 09, 2019 50.17 51.59 48.17 50.05 19,738,204 -0.35(-0.70%)
Jan 08, 2019 52.47 53.23 50.17 50.41 24,948,528 -1.06(-2.06%)
Jan 07, 2019 50.35 51.76 48.82 51.47 30,489,788 +3.00(+6.20%)
Jan 04, 2019 48.23 48.64 46.99 48.46 20,391,918 +1.00(+2.11%)
Jan 03, 2019 47.23 48.29 45.81 47.46 20,860,552 +0.06(+0.12%)
Jan 02, 2019 43.93 48.17 43.64 47.40 21,904,156 +2.83(+6.34%)
Dec 31, 2018 44.28 44.87 43.28 44.58 18,401,306 +0.35(+0.80%)
Dec 28, 2018 42.34 45.05 42.34 44.22 20,661,430 +1.41(+3.30%)
Dec 27, 2018 42.28 42.81 40.93 42.81 20,330,276 -0.71(-1.62%)
Dec 26, 2018 41.16 43.64 39.87 43.52 22,043,158 +2.77(+6.79%)
Dec 24, 2018 41.57 41.99 40.63 40.75 11,888,761 -1.35(-3.22%)
Dec 21, 2018 43.11 43.87 41.81 42.10 31,526,228 -1.71(-3.90%)
Dec 20, 2018 45.05 46.05 43.34 43.81 30,927,328 -1.30(-2.87%)
Dec 19, 2018 44.99 46.82 44.46 45.11 37,234,104 +2.30(+5.36%)
Dec 18, 2018 42.22 44.87 42.11 42.81 24,948,048 +0.76(+1.82%)
Dec 17, 2018 41.69 42.52 41.22 42.05 22,050,704 +0.29(+0.70%)
Dec 14, 2018 41.64 42.64 41.14 41.75 21,902,260 -0.59(-1.39%)
Dec 13, 2018 44.05 44.11 41.87 42.34 35,206,672 +2.88(+7.30%)
Dec 12, 2018 40.22 41.34 39.40 39.46 17,968,098 -0.29(-0.74%)
Dec 11, 2018 41.40 41.93 39.17 39.75 21,168,886 -1.00(-2.45%)
Dec 10, 2018 40.99 41.87 39.69 40.75 19,182,822 -0.47(-1.14%)
Dec 07, 2018 42.93 43.40 41.11 41.22 19,467,090 -2.00(-4.63%)
Dec 06, 2018 42.34 43.46 42.05 43.22 19,200,546 +0.41(+0.96%)
Dec 04, 2018 45.58 45.93 42.81 42.81 22,672,422 -3.12(-6.79%)
Dec 03, 2018 44.34 46.75 44.28 45.93 22,205,274 +1.82(+4.13%)
Nov 30, 2018 45.05 45.16 43.52 44.11 31,813,036 -2.59(-5.54%)
Nov 29, 2018 44.99 47.05 44.05 46.69 20,922,240 +1.18(+2.58%)
Nov 28, 2018 43.46 45.69 43.34 45.52 21,127,352 +1.76(+4.03%)
Nov 27, 2018 44.05 44.87 43.34 43.75 18,772,766 -0.82(-1.85%)
Nov 26, 2018 44.75 45.52 42.69 44.58 26,358,678 +0.06(+0.13%)
Nov 23, 2018 45.75 46.22 44.40 44.52 7,392,165 -1.41(-3.07%)
Nov 21, 2018 45.93 45.93 45.93 0 +0.94(+2.09%)
Nov 20, 2018 45.10 46.22 44.28 44.99 24,359,360 -1.12(-2.42%)
Nov 19, 2018 46.99 48.46 45.75 46.10 25,059,728 -1.06(-2.24%)
Nov 16, 2018 47.52 48.22 45.46 47.16 30,031,956 -0.88(-1.84%)
Nov 15, 2018 48.46 50.57 47.40 48.05 21,825,144 -0.88(-1.80%)
Nov 14, 2018 51.51 52.04 48.16 48.93 28,412,398 -1.71(-3.37%)
Nov 13, 2018 47.16 53.22 46.87 50.63 34,988,044 +3.65(+7.76%)
Nov 12, 2018 49.52 49.69 45.40 46.99 41,669,680 -3.47(-6.88%)
Nov 09, 2018 51.69 52.69 47.93 50.46 46,515,252 -3.06(-5.71%)
Nov 08, 2018 53.75 54.93 53.22 53.51 23,297,200 -0.59(-1.09%)
Nov 07, 2018 55.57 55.63 53.75 54.10 20,959,852 -1.29(-2.34%)
Nov 06, 2018 55.04 56.04 55.04 55.40 18,506,838 +0.82(+1.51%)
Nov 05, 2018 55.22 56.04 54.51 54.57 21,143,058 -0.06(-0.11%)
Nov 02, 2018 56.57 56.81 53.31 54.63 44,810,080 -1.71(-3.03%)
Nov 01, 2018 58.87 60.16 56.10 56.34 40,180,424 -3.06(-5.15%)
Oct 31, 2018 59.87 61.10 57.63 59.40 34,315,324 -0.47(-0.79%)
Oct 30, 2018 62.10 67.04 58.04 59.87 58,655,284 -5.76(-8.78%)
Oct 29, 2018 67.22 68.98 64.28 65.63 20,373,946 -0.82(-1.24%)
Oct 26, 2018 68.16 68.51 65.69 66.45 19,999,764 -2.94(-4.24%)
Oct 25, 2018 71.74 72.22 68.92 69.39 15,000,731 -2.18(-3.04%)
Oct 24, 2018 74.74 75.33 71.39 71.57 14,023,527 -3.06(-4.10%)
Oct 23, 2018 71.45 74.92 71.04 74.63 13,922,645 +1.82(+2.50%)
Oct 22, 2018 74.04 74.27 72.51 72.80 8,543,251 -1.06(-1.43%)
Oct 19, 2018 72.22 74.86 72.10 73.86 14,757,685 +1.06(+1.45%)
Oct 18, 2018 71.39 73.10 70.92 72.80 13,860,945 +1.12(+1.56%)
Oct 17, 2018 72.04 73.86 71.22 71.69 14,183,229 +0.53(+0.74%)
Oct 16, 2018 71.92 72.27 70.57 71.16 14,706,045 -0.29(-0.41%)
Oct 15, 2018 72.04 73.51 71.39 71.45 10,649,512 -1.00(-1.38%)
Oct 12, 2018 73.69 75.45 71.74 72.45 20,951,334 -2.35(-3.14%)
Oct 11, 2018 77.15 78.10 74.45 74.80 19,747,560 -3.29(-4.22%)
Oct 10, 2018 78.74 80.33 77.80 78.10 15,625,100 -1.59(-1.99%)
Oct 09, 2018 80.62 81.04 78.86 79.68 18,774,046 -0.35(-0.44%)
Oct 08, 2018 79.51 80.21 77.98 80.04 29,349,146 +2.53(+3.26%)
Oct 05, 2018 75.74 78.21 75.63 77.51 25,704,494 +3.06(+4.11%)
Oct 04, 2018 72.98 74.57 72.57 74.45 12,735,377 +1.06(+1.44%)
Oct 03, 2018 72.57 74.27 72.22 73.39 14,103,071 +0.94(+1.30%)
Oct 02, 2018 72.45 73.39 69.22 72.45 25,284,496 +1.35(+1.90%)
Oct 01, 2018 76.57 76.86 70.22 71.10 52,386,488 +4.70(+7.09%)
Sep 28, 2018 67.28 67.69 66.16 66.39 13,021,241 -1.41(-2.08%)
Sep 27, 2018 66.86 69.10 66.80 67.80 13,971,346 +0.82(+1.23%)
Sep 26, 2018 66.16 67.98 65.92 66.98 15,876,501 +0.71(+1.06%)
Sep 25, 2018 68.98 69.16 65.98 66.28 22,726,138 -2.76(-4.00%)
Sep 24, 2018 71.16 71.16 68.22 69.04 25,262,474 -2.53(-3.53%)
Sep 21, 2018 72.92 73.86 71.51 71.57 16,225,792 -1.71(-2.33%)
Sep 20, 2018 74.04 74.63 72.69 73.27 15,014,845 -2.35(-3.11%)
Sep 19, 2018 74.21 76.39 73.86 75.63 10,560,082 +1.18(+1.58%)
Sep 18, 2018 74.51 74.98 73.86 74.45 7,293,413 -0.24(-0.31%)
Sep 17, 2018 74.16 75.80 74.10 74.68 8,612,783 +0.12(+0.16%)
Sep 14, 2018 73.69 74.98 72.80 74.57 11,898,211 +0.53(+0.71%)
Sep 13, 2018 73.81 74.27 72.41 74.04 9,359,899 +0.58(+0.79%)
Sep 12, 2018 71.65 73.57 71.24 73.46 6,898,513 +1.63(+2.27%)
Sep 11, 2018 72.47 72.64 71.24 71.82 6,893,008 -1.05(-1.44%)
Sep 10, 2018 72.00 73.92 71.94 72.87 7,445,905 +0.64(+0.89%)
Sep 07, 2018 72.17 72.47 71.47 72.23 7,873,940 -0.64(-0.88%)
Sep 06, 2018 72.81 74.56 72.81 72.87 6,970,957 -0.29(-0.40%)
Sep 05, 2018 72.52 73.28 71.24 73.16 9,453,917 -0.64(-0.87%)
Sep 04, 2018 75.03 75.03 73.57 73.81 7,696,231 -1.57(-2.09%)
Aug 31, 2018 75.38 75.38 75.38 0 +0.99(+1.33%)
Aug 30, 2018 74.97 75.55 74.27 74.39 7,667,968 -1.17(-1.54%)
Aug 29, 2018 74.39 75.61 73.81 75.55 8,203,272 +1.22(+1.65%)
Aug 28, 2018 74.39 75.09 74.10 74.33 10,139,891 -0.06(-0.08%)
Aug 27, 2018 72.70 74.45 72.52 74.39 7,670,447 +1.57(+2.16%)
Aug 24, 2018 72.93 73.16 72.64 72.81 6,638,407 -0.23(-0.32%)
Aug 23, 2018 72.29 73.16 72.17 73.05 6,532,468 +0.41(+0.56%)
Aug 22, 2018 73.46 73.51 72.35 72.64 7,457,754 -0.93(-1.27%)
Aug 21, 2018 71.88 73.92 71.82 73.57 9,946,582 +1.92(+2.68%)
Aug 20, 2018 71.47 72.17 70.72 71.65 6,480,691 +0.00(+0.00%)
Aug 17, 2018 71.42 71.88 71.13 71.65 8,059,050 +0.00(+0.00%)
Aug 16, 2018 71.42 72.00 71.07 71.65 8,923,579 +0.47(+0.65%)
Aug 15, 2018 71.47 72.00 69.55 71.18 11,106,779 -0.76(-1.05%)
Aug 14, 2018 72.70 73.40 71.77 71.94 8,510,989 -0.58(-0.80%)
Aug 13, 2018 74.10 74.15 72.17 72.52 11,517,039 -1.86(-2.51%)
Aug 10, 2018 75.20 75.20 74.04 74.39 8,317,720 -0.99(-1.31%)
Aug 09, 2018 75.79 75.90 75.20 75.38 5,576,463 -0.64(-0.84%)
Aug 08, 2018 76.83 76.83 75.55 76.02 6,933,232 -0.64(-0.84%)
Aug 07, 2018 76.43 77.18 75.84 76.66 9,716,354 +0.35(+0.46%)
Aug 06, 2018 76.43 76.78 76.08 76.31 5,576,700 -0.23(-0.30%)
Aug 03, 2018 76.60 77.18 76.31 76.54 6,050,459 -0.17(-0.23%)
Aug 02, 2018 76.72 76.95 76.08 76.72 6,278,015 -0.41(-0.53%)
Aug 01, 2018 78.93 78.93 77.13 77.13 7,639,373 -2.27(-2.86%)
Jul 31, 2018 76.83 79.51 76.66 79.40 12,306,513 +2.74(+3.57%)
Jul 30, 2018 75.96 76.95 75.79 76.66 6,791,760 +0.58(+0.77%)
Jul 27, 2018 76.43 76.78 75.61 76.08 6,752,343 -0.52(-0.68%)
Jul 26, 2018 76.31 77.30 76.08 76.60 9,356,701 +0.23(+0.31%)
Jul 25, 2018 76.48 76.60 75.49 76.37 9,163,523 -0.06(-0.08%)
Jul 24, 2018 75.26 76.48 74.85 76.43 9,727,049 +0.76(+1.00%)
Jul 23, 2018 76.43 75.14 75.67 15,502,843 -0.76(-0.99%)
Jul 20, 2018 79.92 80.27 75.61 76.43 29,413,016 -3.55(-4.44%)
Jul 19, 2018 79.92 80.85 79.31 79.98 12,862,698 -0.12(-0.15%)
Jul 18, 2018 80.04 80.45 79.80 80.10 7,043,918 +0.35(+0.44%)
Jul 17, 2018 80.68 80.91 79.51 79.75 10,147,349 -1.22(-1.51%)
Jul 16, 2018 80.91 81.26 80.39 80.97 7,356,977 +0.06(+0.07%)
Jul 13, 2018 81.38 81.96 80.85 80.91 8,334,028 -0.58(-0.71%)
Jul 12, 2018 81.84 82.37 81.14 81.49 6,835,732 +0.00(+0.00%)
Jul 11, 2018 81.49 81.49 8,112,293 -1.05(-1.27%)
Jul 10, 2018 81.55 82.60 81.44 82.54 10,334,393 +1.28(+1.58%)
Jul 09, 2018 81.20 82.37 81.03 81.26 11,507,201 +0.58(+0.72%)
Jul 06, 2018 77.88 80.97 77.59 80.68 10,303,955 +2.45(+3.13%)
Jul 05, 2018 77.94 78.29 75.96 78.23 9,190,966 +0.35(+0.45%)
Jul 03, 2018 77.88 77.88 77.88 0 +0.00(+0.00%)
Jul 02, 2018 78.52 78.93 76.83 77.88 10,771,042 -1.40(-1.76%)
Jun 29, 2018 80.56 80.85 79.05 79.28 12,354,043 -1.28(-1.59%)
Jun 28, 2018 81.20 81.55 79.69 80.56 11,058,888 -0.76(-0.93%)
Jun 27, 2018 80.74 84.09 80.39 81.32 23,237,670 +1.28(+1.60%)
Jun 26, 2018 78.41 81.20 78.00 80.04 36,701,536 +5.77(+7.76%)
Jun 25, 2018 75.90 75.96 74.21 74.27 13,185,812 -1.75(-2.30%)
Jun 22, 2018 74.33 76.19 74.33 76.02 12,723,923 +1.69(+2.27%)
Jun 21, 2018 74.62 74.68 73.46 74.33 12,133,908 -0.70(-0.93%)
Jun 20, 2018 74.33 76.31 74.27 75.03 16,550,576 -0.41(-0.54%)
Jun 19, 2018 76.08 76.14 75.14 75.44 13,346,721 -1.46(-1.89%)
Jun 18, 2018 76.95 77.07 76.31 76.89 11,723,907 -0.58(-0.75%)
Jun 15, 2018 79.46 77.47 77.47 16,511,104 -1.28(-1.63%)
Jun 14, 2018 80.08 80.32 78.29 78.76 10,506,688 -1.44(-1.80%)
Jun 13, 2018 80.95 81.15 79.85 80.20 6,145,104 -0.52(-0.64%)
Jun 12, 2018 81.01 81.64 80.32 80.72 7,189,858 +0.00(+0.00%)
Jun 11, 2018 80.78 80.95 79.97 80.72 7,550,640 +0.29(+0.36%)
Jun 08, 2018 79.56 81.24 79.16 80.43 8,702,023 +0.87(+1.09%)
Jun 07, 2018 78.70 79.68 78.58 79.56 12,293,217 +0.81(+1.03%)
Jun 06, 2018 78.70 78.76 10,759,057 -0.92(-1.16%)
Jun 05, 2018 79.16 80.43 78.06 79.68 12,198,079 +0.52(+0.66%)
Jun 04, 2018 81.59 82.05 78.99 79.16 14,268,498 -2.25(-2.77%)
Jun 01, 2018 81.41 81.70 80.55 81.41 9,852,705 +0.12(+0.14%)
May 31, 2018 81.41 81.59 80.55 81.30 9,599,201 -0.52(-0.64%)
May 30, 2018 81.64 82.22 80.95 81.82 9,039,337 -0.06(-0.07%)
May 29, 2018 83.61 83.84 80.92 81.87 13,166,915 -2.60(-3.08%)
May 25, 2018 84.47 84.47 84.47 0 +0.17(+0.21%)
May 24, 2018 82.80 84.99 82.22 84.30 18,254,426 +2.43(+2.96%)
May 23, 2018 87.76 87.82 81.47 81.87 25,510,228 -6.41(-7.26%)
May 22, 2018 88.86 90.02 88.28 88.28 11,161,998 +0.17(+0.20%)
May 21, 2018 88.69 89.78 87.76 88.11 13,487,534 +1.67(+1.94%)
May 18, 2018 87.07 87.19 86.15 86.44 5,951,549 -0.35(-0.40%)
May 17, 2018 87.30 87.99 86.15 86.78 8,774,052 +0.00(+0.00%)
May 16, 2018 84.93 87.19 84.82 86.78 9,456,771 +1.85(+2.18%)
May 15, 2018 84.88 84.99 84.10 84.93 6,104,860 +0.00(+0.00%)
May 14, 2018 84.88 85.45 84.53 84.93 7,104,699 +0.64(+0.75%)
May 11, 2018 85.11 85.28 83.84 84.30 4,955,213 -0.52(-0.61%)
May 10, 2018 85.22 85.22 83.72 84.82 6,490,458 +0.40(+0.48%)
May 09, 2018 82.86 84.76 82.57 84.41 8,809,426 +2.02(+2.45%)
May 08, 2018 81.87 83.66 81.35 82.39 10,269,507 +1.15(+1.42%)
May 07, 2018 81.35 81.87 80.83 81.24 5,692,632 -0.17(-0.21%)
May 04, 2018 80.08 81.59 79.51 81.41 7,258,308 +0.98(+1.22%)
May 03, 2018 81.93 81.93 79.97 80.43 10,507,513 -1.44(-1.76%)
May 02, 2018 81.41 83.00 81.30 81.87 8,950,049 +0.75(+0.93%)
May 01, 2018 81.30 81.35 79.82 81.12 8,895,157 -0.12(-0.14%)
Apr 30, 2018 82.97 83.09 81.24 81.24 8,403,947 -1.79(-2.16%)
Apr 27, 2018 82.11 83.61 81.93 83.03 8,456,567 +0.00(+0.00%)
Apr 26, 2018 81.47 83.69 81.18 83.03 11,232,019 +1.91(+2.35%)
Apr 25, 2018 84.99 85.05 80.32 81.12 19,263,770 -3.64(-4.29%)
Apr 24, 2018 84.65 85.28 83.95 84.76 12,860,430 +0.92(+1.10%)
Apr 23, 2018 85.17 85.34 83.09 83.84 12,696,618 -0.12(-0.14%)
Apr 20, 2018 86.26 86.90 82.80 83.95 32,678,966 +3.18(+3.93%)
Apr 19, 2018 78.93 81.18 78.70 80.78 15,190,099 +1.91(+2.42%)
Apr 18, 2018 80.14 80.37 78.64 78.87 7,442,862 -0.75(-0.94%)
Apr 17, 2018 77.26 80.08 77.14 79.62 12,486,994 +2.66(+3.45%)
Apr 16, 2018 77.95 78.41 76.39 76.97 10,090,623 -0.92(-1.19%)
Apr 13, 2018 77.43 78.99 77.14 77.89 12,325,834 +1.79(+2.35%)
Apr 12, 2018 75.23 76.48 74.89 76.10 11,018,908 +1.21(+1.62%)
Apr 11, 2018 74.54 75.52 74.19 74.89 8,697,162 -0.46(-0.61%)
Apr 10, 2018 75.12 75.87 74.77 75.35 9,980,959 +1.27(+1.71%)
Apr 09, 2018 75.64 75.98 74.02 74.08 11,832,751 -1.33(-1.76%)
Apr 06, 2018 76.91 77.77 74.66 75.41 10,991,799 -2.14(-2.76%)
Apr 05, 2018 76.74 78.29 76.01 77.54 9,260,440 +0.87(+1.13%)
Apr 04, 2018 74.02 76.79 73.85 76.68 9,899,180 +0.87(+1.14%)
Apr 03, 2018 75.75 75.87 73.91 75.81 10,352,823 +0.06(+0.08%)
Apr 02, 2018 77.66 78.18 74.83 75.75 12,484,417 -2.08(-2.67%)
Mar 29, 2018 77.83 77.83 77.83 0 -1.15(-1.46%)
Mar 28, 2018 78.06 80.55 75.55 78.99 24,090,996 +1.39(+1.79%)
Mar 27, 2018 74.60 79.22 74.02 77.60 26,834,014 +3.18(+4.27%)
Mar 26, 2018 76.39 76.44 73.50 74.43 18,255,158 -1.04(-1.38%)
Mar 23, 2018 77.37 77.66 75.18 75.47 14,555,475 -1.62(-2.10%)
Mar 22, 2018 79.39 79.62 76.91 77.08 12,329,345 -3.06(-3.82%)
Mar 21, 2018 78.87 80.60 78.41 80.14 11,280,980 +1.39(+1.76%)
Mar 20, 2018 81.41 81.47 78.64 78.76 15,397,751 -2.48(-3.06%)
Mar 19, 2018 82.34 82.45 80.83 81.24 11,461,026 -1.39(-1.68%)
Mar 16, 2018 82.80 83.26 81.85 82.62 19,828,604 -0.29(-0.35%)
Mar 15, 2018 82.62 84.01 82.37 82.91 8,212,977 +0.52(+0.63%)
Mar 14, 2018 83.49 84.24 82.19 82.39 9,880,720 -0.92(-1.11%)
Mar 13, 2018 84.82 85.11 82.80 83.32 20,559,602 -3.87(-4.44%)
Mar 12, 2018 86.72 88.49 86.38 87.19 12,159,189 +0.92(+1.07%)
Mar 09, 2018 84.41 86.32 83.78 86.26 11,111,354 +2.42(+2.89%)
Mar 08, 2018 83.72 84.53 83.20 83.84 8,528,003 +0.06(+0.07%)
Mar 07, 2018 81.87 83.78 14,371,219 -0.75(-0.89%)
Mar 06, 2018 84.30 84.70 83.78 84.53 10,043,422 +1.27(+1.53%)
Mar 05, 2018 81.87 84.59 81.53 83.26 15,141,059 +1.73(+2.12%)
Mar 02, 2018 80.78 82.22 80.66 81.53 12,925,266 +0.58(+0.71%)
Mar 01, 2018 81.76 82.34 80.55 80.95 15,905,132 -0.52(-0.64%)
Feb 28, 2018 84.30 84.39 81.35 81.47 15,338,948 -2.25(-2.69%)
Feb 27, 2018 84.70 87.65 83.72 83.72 16,100,611 -0.87(-1.02%)
Feb 26, 2018 83.09 84.73 80.55 84.59 25,135,552 +0.92(+1.10%)
Feb 23, 2018 83.90 84.67 83.64 83.66 9,164,051 -0.06(-0.07%)
Feb 22, 2018 83.72 13,704,062 +0.74(+0.90%)
Feb 21, 2018 84.24 84.35 82.75 82.98 17,126,638 -1.43(-1.70%)
Feb 20, 2018 85.44 85.67 83.72 84.41 10,761,720 -1.78(-2.06%)
Feb 16, 2018 86.18 86.18 86.18 0 +1.15(+1.35%)
Feb 15, 2018 85.50 86.07 85.15 85.04 9,580,236 -0.29(-0.34%)
Feb 14, 2018 84.12 86.07 83.84 85.33 14,996,870 +1.32(+1.57%)
Feb 13, 2018 84.41 84.70 83.21 84.01 12,867,494 -0.86(-1.01%)
Feb 12, 2018 86.24 86.70 84.64 84.87 13,188,489 -0.69(-0.80%)
Feb 09, 2018 84.12 86.07 81.49 85.55 22,536,450 +2.81(+3.39%)
Feb 08, 2018 86.99 87.07 82.75 82.75 23,425,632 -4.58(-5.25%)
Feb 07, 2018 87.67 88.07 87.33 87.33 13,270,190 -0.11(-0.13%)
Feb 06, 2018 84.87 87.85 84.24 87.44 22,139,612 +0.54(+0.63%)
Feb 05, 2018 88.65 89.45 85.96 86.90 21,344,016 -2.66(-2.97%)
Feb 02, 2018 90.99 91.22 89.33 89.56 14,370,781 -2.18(-2.37%)
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.