General Electric (NY: GE )

80.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.14 54.41 52.75 54.10 8,767,660 +0.24(+0.44%)
Jun 29, 2020 52.04 53.86 51.48 53.86 9,498,540 +2.53(+4.94%)
Jun 26, 2020 52.43 52.67 51.09 51.32 11,288,720 -1.50(-2.85%)
Jun 25, 2020 51.40 52.99 50.77 52.83 9,347,220 +1.19(+2.30%)
Jun 24, 2020 54.57 54.57 51.56 51.64 18,277,154 -3.72(-6.71%)
Jun 23, 2020 56.07 56.39 55.12 55.36 10,184,468 -0.32(-0.57%)
Jun 22, 2020 56.70 56.78 55.04 55.68 9,890,175 -0.87(-1.54%)
Jun 19, 2020 58.68 58.92 56.07 56.55 11,213,338 -1.03(-1.79%)
Jun 18, 2020 56.39 57.89 55.52 57.57 9,896,700 +0.32(+0.55%)
Jun 17, 2020 59.31 59.55 56.94 57.26 9,499,907 -1.82(-3.08%)
Jun 16, 2020 61.13 61.21 57.65 59.08 12,407,922 +1.82(+3.18%)
Jun 15, 2020 54.96 58.13 54.17 57.26 12,898,757 -0.08(-0.14%)
Jun 12, 2020 58.05 58.76 55.99 57.34 12,769,418 +2.37(+4.32%)
Jun 11, 2020 55.83 58.13 54.09 54.96 15,721,400 -5.22(-8.67%)
Jun 10, 2020 63.03 63.11 59.47 60.18 14,759,331 -3.24(-5.11%)
Jun 09, 2020 64.77 64.93 62.48 63.43 14,864,585 -3.48(-5.20%)
Jun 08, 2020 65.01 67.77 64.14 66.91 20,021,940 +4.59(+7.36%)
Jun 05, 2020 66.83 67.70 61.92 62.32 21,219,426 +1.11(+1.81%)
Jun 04, 2020 57.81 61.29 56.70 61.21 15,811,007 +3.01(+5.16%)
Jun 03, 2020 57.10 58.68 56.78 58.21 15,507,029 +2.45(+4.40%)
Jun 02, 2020 54.57 56.78 54.25 55.75 14,348,083 +2.29(+4.29%)
Jun 01, 2020 52.04 53.94 51.33 53.46 9,517,941 +1.50(+2.89%)
May 29, 2020 51.88 53.14 50.93 51.96 16,362,916 -1.66(-3.10%)
May 28, 2020 59.23 59.23 53.30 53.62 17,550,894 -4.03(-7.00%)
May 27, 2020 57.34 58.76 56.07 57.65 18,675,006 +3.88(+7.21%)
May 26, 2020 53.70 54.88 53.70 53.78 16,364,114 +3.08(+6.08%)
May 22, 2020 51.25 51.25 49.59 50.69 8,799,016 -0.55(-1.08%)
May 21, 2020 50.77 51.80 50.06 51.25 12,475,529 +0.47(+0.93%)
May 20, 2020 50.06 51.17 49.74 50.77 11,532,163 +1.66(+3.38%)
May 19, 2020 49.74 50.38 48.16 49.11 13,671,615 -0.47(-0.96%)
May 18, 2020 45.39 51.33 45.39 49.59 32,252,516 +6.17(+14.21%)
May 15, 2020 44.37 44.76 43.34 43.42 16,246,812 -1.66(-3.68%)
May 14, 2020 44.45 46.66 43.34 45.08 17,721,280 -0.71(-1.55%)
May 13, 2020 47.45 47.61 43.34 45.79 29,796,154 -1.66(-3.50%)
May 12, 2020 49.19 49.66 47.45 47.45 12,072,648 -1.50(-3.07%)
May 11, 2020 49.35 49.43 48.48 48.95 9,076,463 -0.79(-1.59%)
May 08, 2020 49.11 50.06 48.72 49.74 11,877,821 +1.42(+2.95%)
May 07, 2020 47.92 49.51 47.92 48.32 12,719,231 +1.03(+2.17%)
May 06, 2020 49.03 49.43 47.21 47.29 14,817,528 -1.74(-3.55%)
May 05, 2020 49.66 51.09 48.72 49.03 14,784,334 -0.08(-0.16%)
May 04, 2020 49.82 49.90 48.64 49.11 17,289,254 -2.29(-4.46%)
May 01, 2020 52.75 53.30 50.69 51.40 15,221,356 -2.37(-4.41%)
Apr 30, 2020 51.88 53.94 50.69 53.78 22,204,786 +1.74(+3.34%)
Apr 29, 2020 52.83 54.57 51.56 52.04 28,459,788 -1.74(-3.24%)
Apr 28, 2020 51.96 54.73 51.96 53.78 17,774,658 +2.93(+5.75%)
Apr 27, 2020 50.46 51.17 50.06 50.85 13,526,074 +1.34(+2.72%)
Apr 24, 2020 52.12 52.20 49.43 49.51 19,722,928 -2.06(-3.99%)
Apr 23, 2020 51.09 53.30 50.85 51.56 10,461,776 +0.71(+1.40%)
Apr 22, 2020 52.12 52.51 50.61 50.85 9,709,999 -0.40(-0.77%)
Apr 21, 2020 50.53 52.04 49.82 51.25 9,788,662 -0.24(-0.46%)
Apr 20, 2020 52.27 53.38 51.09 51.48 12,591,370 -2.61(-4.82%)
Apr 17, 2020 51.17 54.88 50.14 54.09 20,978,696 +4.75(+9.62%)
Apr 16, 2020 51.25 51.72 49.03 49.35 20,849,294 -2.06(-4.00%)
Apr 15, 2020 53.22 53.22 50.22 51.40 17,467,092 -3.56(-6.47%)
Apr 14, 2020 56.15 57.26 54.09 54.96 13,527,533 -0.55(-1.00%)
Apr 13, 2020 56.39 56.39 53.46 55.52 11,887,413 -0.95(-1.68%)
Apr 09, 2020 58.92 59.63 56.07 56.47 16,231,068 -1.27(-2.19%)
Apr 08, 2020 56.78 58.36 55.83 57.73 11,704,161 +2.14(+3.84%)
Apr 07, 2020 60.82 61.29 55.36 55.60 12,113,800 -1.58(-2.77%)
Apr 06, 2020 55.91 57.73 54.88 57.18 12,388,037 +3.95(+7.43%)
Apr 03, 2020 55.60 55.75 52.04 53.22 12,367,010 -1.34(-2.46%)
Apr 02, 2020 55.52 58.44 53.54 54.57 12,315,413 -1.11(-1.99%)
Apr 01, 2020 59.47 59.71 55.36 55.68 12,578,384 -7.12(-11.34%)
Mar 31, 2020 62.24 64.69 61.84 62.79 15,309,964 +0.40(+0.63%)
Mar 30, 2020 59.63 62.79 58.13 62.40 10,977,350 +2.14(+3.54%)
Mar 27, 2020 60.74 62.24 59.63 60.26 11,797,464 -3.95(-6.16%)
Mar 26, 2020 60.34 65.64 59.39 64.22 15,581,192 +4.43(+7.41%)
Mar 25, 2020 58.92 63.27 55.04 59.79 17,427,240 +4.35(+7.85%)
Mar 24, 2020 52.67 55.83 51.17 55.44 15,095,955 +7.12(+14.73%)
Mar 23, 2020 51.01 52.43 47.69 48.32 13,341,300 -3.24(-6.29%)
Mar 20, 2020 55.44 55.75 51.01 51.56 15,948,698 +0.32(+0.62%)
Mar 19, 2020 50.61 54.65 48.64 51.25 12,511,429 -0.95(-1.82%)
Mar 18, 2020 51.48 53.78 46.66 52.20 17,536,764 -3.80(-6.78%)
Mar 17, 2020 54.65 57.97 49.82 55.99 15,197,465 +3.32(+6.31%)
Mar 16, 2020 55.28 56.55 52.59 52.67 14,648,522 -9.41(-15.16%)
Mar 13, 2020 61.69 63.58 56.86 62.08 13,927,555 +4.90(+8.58%)
Mar 12, 2020 57.18 61.53 54.01 57.18 19,894,056 -7.75(-11.94%)
Mar 11, 2020 68.17 68.49 64.53 64.93 13,086,144 -5.06(-7.23%)
Mar 10, 2020 69.44 69.99 64.53 69.99 12,506,002 +5.06(+7.80%)
Mar 09, 2020 65.88 68.49 64.14 64.93 15,463,838 -9.41(-12.66%)
Mar 06, 2020 77.03 77.19 72.60 74.34 18,772,900 -5.30(-6.65%)
Mar 05, 2020 83.75 84.77 78.61 79.64 13,661,253 -6.87(-7.95%)
Mar 04, 2020 87.38 87.85 84.54 86.51 10,503,853 +0.55(+0.64%)
Mar 03, 2020 88.88 89.91 84.30 85.96 13,823,123 -2.05(-2.33%)
Mar 02, 2020 88.57 89.59 85.01 88.01 15,793,089 +2.05(+2.39%)
Feb 28, 2020 78.61 88.37 77.90 85.96 19,159,832 +3.87(+4.72%)
Feb 27, 2020 83.90 86.43 81.45 82.09 11,923,242 -4.42(-5.11%)
Feb 26, 2020 89.83 91.17 85.33 86.51 11,786,247 -2.92(-3.27%)
Feb 25, 2020 94.57 94.81 88.33 89.43 10,258,873 -4.27(-4.55%)
Feb 24, 2020 92.36 95.28 91.65 93.70 8,975,741 -3.08(-3.18%)
Feb 21, 2020 98.36 98.44 96.54 96.78 5,432,685 -2.21(-2.23%)
Feb 20, 2020 99.94 100.18 98.05 98.99 5,005,317 -0.63(-0.63%)
Feb 19, 2020 100.34 102.23 99.47 99.63 6,940,239 -1.11(-1.10%)
Feb 18, 2020 100.42 102.31 100.10 100.73 5,564,669 -0.63(-0.62%)
Feb 14, 2020 102.47 103.22 100.73 101.36 4,679,054 -0.95(-0.93%)
Feb 13, 2020 103.34 103.97 101.92 102.31 6,452,987 -1.66(-1.60%)
Feb 12, 2020 102.31 104.76 101.76 103.97 8,306,870 +2.45(+2.41%)
Feb 11, 2020 102.31 102.55 100.97 101.52 5,169,568 -0.47(-0.46%)
Feb 10, 2020 101.44 102.47 100.89 102.00 4,236,235 +0.63(+0.62%)
Feb 07, 2020 102.86 103.42 101.21 101.36 8,434,426 -0.95(-0.93%)
Feb 06, 2020 102.23 102.71 101.36 102.31 8,045,874 +0.71(+0.70%)
Feb 05, 2020 100.81 101.60 99.31 101.60 6,334,389 +2.21(+2.23%)
Feb 04, 2020 98.68 99.70 97.89 99.39 5,614,033 +2.53(+2.61%)
Feb 03, 2020 98.44 100.18 96.78 96.86 6,375,395 -1.50(-1.53%)
Jan 31, 2020 100.18 100.65 97.49 98.36 9,870,706 -2.21(-2.20%)
Jan 30, 2020 101.84 102.63 98.76 100.57 12,074,735 -1.66(-1.62%)
Jan 29, 2020 99.31 102.71 98.68 102.23 27,932,860 +9.56(+10.32%)
Jan 28, 2020 91.01 93.38 90.62 92.67 7,947,184 +1.58(+1.73%)
Jan 27, 2020 90.46 91.57 89.91 91.09 6,031,695 -1.42(-1.54%)
Jan 24, 2020 93.86 93.94 91.80 92.52 7,515,388 -0.47(-0.51%)
Jan 23, 2020 92.67 93.62 91.65 92.99 9,255,961 +3.24(+3.61%)
Jan 22, 2020 92.52 92.52 89.67 89.75 7,681,889 -2.37(-2.57%)
Jan 21, 2020 92.75 93.23 91.73 92.12 5,380,654 -1.19(-1.27%)
Jan 17, 2020 93.62 94.25 92.91 93.31 5,895,881 -0.24(-0.25%)
Jan 16, 2020 94.33 94.65 93.38 93.54 4,635,086 -0.24(-0.25%)
Jan 15, 2020 94.96 94.96 93.46 93.78 5,827,820 -1.26(-1.33%)
Jan 14, 2020 96.07 96.31 94.73 95.04 5,699,601 -0.71(-0.74%)
Jan 13, 2020 92.75 95.99 92.28 95.75 8,374,019 +3.56(+3.86%)
Jan 10, 2020 93.54 94.10 91.57 92.20 7,426,319 -1.90(-2.02%)
Jan 09, 2020 95.36 95.52 93.46 94.10 4,984,099 -0.24(-0.25%)
Jan 08, 2020 94.73 95.20 93.78 94.33 7,012,529 -0.87(-0.91%)
Jan 07, 2020 95.99 96.62 94.17 95.20 8,936,604 -0.71(-0.74%)
Jan 06, 2020 93.54 96.47 93.54 95.91 14,169,298 +1.34(+1.42%)
Jan 03, 2020 91.41 94.81 91.09 94.57 10,874,826 +0.32(+0.34%)
Jan 02, 2020 88.72 94.41 88.72 94.25 11,065,578 +6.08(+6.90%)
Dec 31, 2019 86.91 88.17 86.59 88.17 7,172,400 +0.63(+0.72%)
Dec 30, 2019 87.46 88.17 87.14 87.54 6,094,001 -0.79(-0.89%)
Dec 27, 2019 88.25 88.57 87.93 88.33 3,798,444 -0.40(-0.45%)
Dec 26, 2019 88.33 88.72 87.93 88.72 3,843,667 +0.32(+0.36%)
Dec 24, 2019 87.70 88.49 87.62 88.41 2,628,791 +0.24(+0.27%)
Dec 23, 2019 86.91 88.25 86.91 88.17 5,573,434 +1.03(+1.18%)
Dec 20, 2019 87.54 88.01 86.12 87.14 9,322,023 +0.00(+0.00%)
Dec 19, 2019 86.67 88.01 86.59 87.14 5,739,809 +0.63(+0.73%)
Dec 18, 2019 86.99 87.93 86.12 86.51 9,555,868 -1.11(-1.26%)
Dec 17, 2019 88.01 88.64 87.46 87.62 5,288,883 -0.55(-0.63%)
Dec 16, 2019 89.04 89.67 87.85 88.17 7,032,822 -1.34(-1.50%)
Dec 13, 2019 90.77 91.56 89.43 89.51 6,689,848 -0.79(-0.87%)
Dec 12, 2019 89.59 91.33 88.72 90.30 12,653,072 +3.71(+4.28%)
Dec 11, 2019 86.59 87.54 86.43 86.59 4,647,189 -0.32(-0.36%)
Dec 10, 2019 86.75 87.06 86.20 86.91 3,139,446 +0.16(+0.18%)
Dec 09, 2019 86.67 87.85 86.59 86.75 3,382,028 -0.87(-0.99%)
Dec 06, 2019 86.04 87.70 85.64 87.62 6,411,146 +2.45(+2.87%)
Dec 05, 2019 85.96 86.51 84.93 85.17 5,988,976 -0.87(-1.01%)
Dec 04, 2019 88.17 88.25 85.80 86.04 5,542,483 -0.71(-0.82%)
Dec 03, 2019 86.83 87.70 85.33 86.75 8,359,482 -1.34(-1.52%)
Dec 02, 2019 89.27 90.93 87.93 88.09 8,705,043 -0.87(-0.98%)
Nov 29, 2019 89.04 89.67 88.56 88.96 2,880,789 -0.16(-0.18%)
Nov 27, 2019 89.91 90.54 88.88 89.12 5,765,340 -0.55(-0.62%)
Nov 26, 2019 91.72 92.12 89.27 89.67 8,132,634 -1.74(-1.90%)
Nov 25, 2019 91.72 93.46 91.33 91.41 7,184,522 +0.24(+0.26%)
Nov 22, 2019 90.70 92.51 90.70 91.17 4,875,191 +0.16(+0.17%)
Nov 21, 2019 89.43 91.64 89.27 91.01 5,280,640 +1.11(+1.23%)
Nov 20, 2019 90.30 90.70 88.88 89.91 5,915,087 -0.87(-0.96%)
Nov 19, 2019 90.22 91.17 88.88 90.77 5,933,160 +0.47(+0.52%)
Nov 18, 2019 90.06 90.77 89.43 90.30 6,457,724 -0.63(-0.69%)
Nov 15, 2019 89.51 91.17 89.43 90.93 4,845,622 +1.82(+2.04%)
Nov 14, 2019 88.25 89.59 88.25 89.12 3,900,809 +0.00(+0.00%)
Nov 13, 2019 89.12 89.59 88.25 89.12 6,879,519 -1.03(-1.14%)
Nov 12, 2019 89.35 91.41 89.12 90.14 6,194,827 +0.55(+0.62%)
Nov 11, 2019 89.98 90.77 88.72 89.59 5,773,890 -1.34(-1.48%)
Nov 08, 2019 88.64 91.17 87.93 90.93 7,923,462 +1.82(+2.04%)
Nov 07, 2019 87.62 89.27 87.54 89.12 9,000,920 +2.13(+2.45%)
Nov 06, 2019 86.27 87.62 85.17 86.99 9,879,427 +0.39(+0.46%)
Nov 05, 2019 86.20 86.59 84.62 86.59 9,038,441 +0.32(+0.37%)
Nov 04, 2019 82.25 86.43 82.25 86.27 12,380,412 +4.34(+5.30%)
Nov 01, 2019 79.57 81.97 79.41 81.93 10,395,187 +3.32(+4.22%)
Oct 31, 2019 79.33 80.59 77.83 78.62 10,973,122 -1.18(-1.48%)
Oct 30, 2019 77.20 81.85 76.64 79.80 27,353,744 +8.21(+11.47%)
Oct 29, 2019 71.12 72.15 70.49 71.59 5,792,245 +0.00(+0.00%)
Oct 28, 2019 71.20 71.99 70.96 71.59 4,022,444 +0.55(+0.78%)
Oct 25, 2019 70.41 71.75 70.41 71.04 5,341,125 +0.39(+0.56%)
Oct 24, 2019 71.99 72.22 70.09 70.65 4,689,976 -1.50(-2.08%)
Oct 23, 2019 70.88 72.22 70.49 72.15 6,037,124 +0.63(+0.88%)
Oct 22, 2019 69.23 71.51 67.96 71.51 7,622,729 +2.13(+3.07%)
Oct 21, 2019 70.96 71.99 69.15 69.38 8,081,532 -1.34(-1.90%)
Oct 18, 2019 71.12 71.83 70.65 70.72 4,942,830 -0.63(-0.88%)
Oct 17, 2019 70.41 71.75 70.09 71.36 4,219,678 +1.11(+1.57%)
Oct 16, 2019 69.94 71.59 69.78 70.25 7,366,925 +0.08(+0.11%)
Oct 15, 2019 68.99 70.41 67.96 70.17 4,988,502 +1.34(+1.95%)
Oct 14, 2019 69.78 69.86 68.20 68.83 4,340,426 -0.63(-0.91%)
Oct 11, 2019 67.80 70.41 67.73 69.46 7,137,007 +2.76(+4.14%)
Oct 10, 2019 65.83 67.25 65.59 66.70 4,276,512 +0.79(+1.20%)
Oct 09, 2019 65.59 66.07 65.04 65.91 4,204,610 +0.55(+0.85%)
Oct 08, 2019 66.94 67.09 65.28 65.36 5,801,091 -2.21(-3.27%)
Oct 07, 2019 67.49 68.28 66.94 67.57 4,115,736 -0.08(-0.12%)
Oct 04, 2019 67.96 68.67 67.41 67.65 6,653,400 -1.11(-1.61%)
Oct 03, 2019 67.09 68.75 65.12 68.75 7,468,826 +1.58(+2.35%)
Oct 02, 2019 67.57 68.04 66.38 67.17 6,035,600 -0.79(-1.16%)
Oct 01, 2019 70.72 71.28 67.17 67.96 8,732,957 -2.60(-3.69%)
Sep 30, 2019 71.51 71.83 70.57 70.57 4,479,294 -0.79(-1.11%)
Sep 27, 2019 71.36 72.38 70.96 71.36 3,866,676 +0.16(+0.22%)
Sep 26, 2019 72.46 72.70 70.72 71.20 4,764,084 -1.11(-1.53%)
Sep 25, 2019 70.72 72.54 70.57 72.30 5,571,675 +1.50(+2.12%)
Sep 24, 2019 73.49 73.80 70.72 70.80 6,823,976 -2.92(-3.96%)
Sep 23, 2019 72.78 74.12 72.62 73.72 4,312,924 -0.24(-0.32%)
Sep 20, 2019 74.67 75.30 73.72 73.96 7,380,451 -0.39(-0.53%)
Sep 19, 2019 73.80 74.99 73.72 74.36 4,323,499 +0.32(+0.43%)
Sep 18, 2019 73.49 74.12 72.46 74.04 5,144,402 +0.16(+0.21%)
Sep 17, 2019 73.41 74.12 73.01 73.88 4,827,319 -0.16(-0.21%)
Sep 16, 2019 73.41 74.36 72.38 74.04 5,795,236 +0.32(+0.43%)
Sep 13, 2019 73.49 74.59 72.15 73.72 5,775,640 +0.71(+0.97%)
Sep 12, 2019 74.12 75.06 72.70 73.01 8,632,329 -0.79(-1.07%)
Sep 11, 2019 72.15 73.80 71.44 73.80 7,237,108 +1.73(+2.41%)
Sep 10, 2019 70.25 73.09 70.18 72.07 7,941,010 +1.42(+2.01%)
Sep 09, 2019 68.99 71.36 68.83 70.65 6,335,530 +1.97(+2.87%)
Sep 06, 2019 69.54 69.54 67.57 68.68 5,433,965 -0.79(-1.14%)
Sep 05, 2019 70.81 72.78 69.39 69.47 11,020,564 +0.08(+0.11%)
Sep 04, 2019 66.31 69.94 66.23 69.39 11,878,517 +3.71(+5.64%)
Sep 03, 2019 63.87 66.15 63.71 65.68 8,580,027 +0.63(+0.97%)
Aug 30, 2019 64.18 65.13 63.95 65.05 6,006,733 +1.10(+1.73%)
Aug 29, 2019 63.39 64.66 63.08 63.95 7,451,534 +1.34(+2.14%)
Aug 28, 2019 62.45 63.00 61.19 62.61 7,318,220 +0.08(+0.13%)
Aug 27, 2019 63.79 63.95 62.37 62.53 8,385,697 -0.95(-1.49%)
Aug 26, 2019 63.55 63.87 62.45 63.47 7,355,331 +0.63(+1.00%)
Aug 23, 2019 63.79 63.87 61.19 62.84 16,315,187 -1.73(-2.69%)
Aug 22, 2019 64.50 65.52 63.95 64.58 8,645,415 +0.24(+0.37%)
Aug 21, 2019 65.92 66.86 64.18 64.34 10,815,987 -1.73(-2.63%)
Aug 20, 2019 67.65 67.81 65.68 66.08 12,978,540 -2.29(-3.34%)
Aug 19, 2019 70.02 70.10 67.89 68.36 14,150,991 -0.95(-1.37%)
Aug 16, 2019 66.31 69.39 66.00 69.31 31,564,712 +6.15(+9.74%)
Aug 15, 2019 67.34 68.05 60.32 63.16 50,813,064 -8.04(-11.30%)
Aug 14, 2019 72.94 73.33 70.65 71.20 11,304,222 -2.52(-3.42%)
Aug 13, 2019 72.78 75.62 72.62 73.72 9,402,797 +2.37(+3.31%)
Aug 12, 2019 71.28 71.67 70.57 71.36 8,177,769 -0.79(-1.09%)
Aug 09, 2019 74.67 74.75 71.91 72.15 9,730,130 -2.68(-3.58%)
Aug 08, 2019 74.99 75.06 73.49 74.83 6,265,380 +0.24(+0.32%)
Aug 07, 2019 74.43 74.67 72.78 74.59 9,738,052 -0.87(-1.15%)
Aug 06, 2019 76.56 76.88 74.75 75.46 8,419,906 -0.71(-0.93%)
Aug 05, 2019 77.19 77.35 75.77 76.17 8,897,016 -2.68(-3.40%)
Aug 02, 2019 78.93 79.48 77.43 78.85 8,154,391 -0.63(-0.79%)
Aug 01, 2019 81.77 82.63 78.69 79.48 11,145,353 -2.92(-3.54%)
Jul 31, 2019 84.84 85.08 79.24 82.40 21,871,958 -0.55(-0.67%)
Jul 30, 2019 81.92 83.42 81.06 82.95 5,738,133 +0.63(+0.77%)
Jul 29, 2019 82.79 83.42 81.84 82.32 4,738,349 -0.55(-0.67%)
Jul 26, 2019 82.55 83.19 81.96 82.87 3,426,284 +0.63(+0.77%)
Jul 25, 2019 83.82 84.13 81.69 82.24 5,849,297 -1.97(-2.34%)
Jul 24, 2019 83.42 84.37 83.11 84.21 5,693,023 +0.24(+0.28%)
Jul 23, 2019 81.06 84.21 80.98 83.97 9,420,962 +3.47(+4.31%)
Jul 22, 2019 79.24 80.66 79.24 80.50 5,495,074 +1.34(+1.69%)
Jul 19, 2019 79.48 80.35 79.09 79.16 4,394,987 -0.16(-0.20%)
Jul 18, 2019 78.93 80.35 78.53 79.32 5,727,071 +0.63(+0.80%)
Jul 17, 2019 81.77 81.77 78.69 78.69 6,795,382 -3.15(-3.85%)
Jul 16, 2019 80.66 82.00 80.50 81.84 5,013,761 +0.87(+1.07%)
Jul 15, 2019 80.82 81.53 80.35 80.98 5,337,222 -0.79(-0.96%)
Jul 12, 2019 80.27 81.92 79.95 81.77 4,970,964 +2.05(+2.57%)
Jul 11, 2019 80.58 81.29 79.64 79.72 4,268,848 -0.71(-0.88%)
Jul 10, 2019 81.29 82.24 80.27 80.43 4,954,749 -0.39(-0.49%)
Jul 09, 2019 79.79 81.14 79.16 80.82 4,495,932 +0.39(+0.49%)
Jul 08, 2019 82.16 82.24 79.95 80.43 6,104,362 -2.37(-2.86%)
Jul 05, 2019 83.11 83.19 81.77 82.79 3,838,694 -0.87(-1.04%)
Jul 03, 2019 84.05 84.05 83.11 83.66 2,812,412 -0.08(-0.09%)
Jul 02, 2019 83.82 84.49 83.34 83.74 3,820,377 -0.08(-0.09%)
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.