General Electric (NY: GE )

64.55 -0.81 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 282.40 284.88 282.40 282.88 2,883,425 +0.48(+0.17%)
Nov 29, 2004 284.56 285.84 280.96 282.40 2,703,812 -1.12(-0.40%)
Nov 26, 2004 284.80 285.04 283.52 283.52 986,237 -1.60(-0.56%)
Nov 24, 2004 286.80 288.00 284.48 285.12 2,100,712 -1.36(-0.47%)
Nov 23, 2004 287.76 288.32 283.92 286.48 2,627,637 -2.24(-0.78%)
Nov 22, 2004 290.00 290.16 287.52 288.72 1,919,837 -1.44(-0.50%)
Nov 19, 2004 294.64 294.64 287.52 290.16 2,726,312 -4.48(-1.52%)
Nov 18, 2004 291.20 294.88 291.04 294.64 1,962,887 +3.84(+1.32%)
Nov 17, 2004 290.24 294.40 288.80 290.80 2,331,025 +2.00(+0.69%)
Nov 16, 2004 288.40 289.92 286.80 288.80 1,642,750 +0.00(+0.00%)
Nov 15, 2004 290.00 290.16 287.60 288.80 1,791,800 -1.20(-0.41%)
Nov 12, 2004 287.76 290.00 286.64 290.00 2,354,050 +3.60(+1.26%)
Nov 11, 2004 283.36 287.04 283.20 286.40 1,796,912 +3.84(+1.36%)
Nov 10, 2004 283.84 284.80 282.40 282.56 2,130,750 -0.80(-0.28%)
Nov 09, 2004 280.16 283.52 280.16 283.36 1,976,837 +2.40(+0.85%)
Nov 08, 2004 280.72 281.76 279.36 280.96 1,677,412 -0.56(-0.20%)
Nov 05, 2004 281.60 283.20 278.24 281.52 2,610,812 +0.80(+0.28%)
Nov 04, 2004 274.88 280.72 274.64 280.72 3,154,250 +6.08(+2.21%)
Nov 03, 2004 275.20 275.60 272.24 274.64 2,363,325 +2.24(+0.82%)
Nov 02, 2004 271.60 275.04 271.20 272.40 2,115,375 +0.00(+0.00%)
Nov 01, 2004 272.80 273.12 270.48 272.40 1,614,900 -0.56(-0.21%)
Oct 29, 2004 271.20 273.20 270.40 272.96 2,291,375 +0.72(+0.26%)
Oct 28, 2004 270.40 273.20 269.68 272.24 1,797,487 +0.64(+0.24%)
Oct 27, 2004 268.56 271.60 266.80 271.60 2,086,112 +2.56(+0.95%)
Oct 26, 2004 264.80 269.20 263.20 269.04 2,508,337 +5.84(+2.22%)
Oct 25, 2004 264.80 264.80 261.20 263.20 1,832,862 -0.40(-0.15%)
Oct 22, 2004 266.96 267.60 261.92 263.60 2,061,762 -3.36(-1.26%)
Oct 21, 2004 265.20 268.00 264.00 266.96 2,082,962 +1.20(+0.45%)
Oct 20, 2004 267.84 268.32 264.48 265.76 2,052,162 -1.68(-0.63%)
Oct 19, 2004 271.04 272.80 267.36 267.44 2,047,350 -3.68(-1.36%)
Oct 18, 2004 267.20 272.24 265.76 271.12 1,892,325 +2.72(+1.01%)
Oct 15, 2004 268.16 270.24 267.20 268.40 1,890,562 +0.72(+0.27%)
Oct 14, 2004 269.60 270.40 267.20 267.68 1,582,550 -2.00(-0.74%)
Oct 13, 2004 274.00 274.24 268.40 269.68 1,915,912 -2.48(-0.91%)
Oct 12, 2004 270.40 273.60 269.60 272.16 1,512,675 +0.16(+0.06%)
Oct 11, 2004 270.40 272.80 270.24 272.00 1,097,162 +2.08(+0.77%)
Oct 08, 2004 271.84 274.40 268.00 269.92 2,293,475 -1.68(-0.62%)
Oct 07, 2004 273.12 275.04 271.60 271.60 1,743,637 -3.44(-1.25%)
Oct 06, 2004 272.72 275.20 271.44 275.04 1,792,425 +2.64(+0.97%)
Oct 05, 2004 272.72 272.96 270.56 272.40 1,561,762 -0.56(-0.21%)
Oct 04, 2004 272.00 274.08 271.12 272.96 1,941,650 +1.20(+0.44%)
Oct 01, 2004 269.60 271.92 269.20 271.76 1,961,600 +3.12(+1.16%)
Sep 30, 2004 267.20 268.88 266.40 268.64 2,628,712 +1.04(+0.39%)
Sep 29, 2004 267.60 268.64 266.24 267.60 1,807,062 +1.12(+0.42%)
Sep 28, 2004 265.60 267.76 264.32 266.48 1,927,475 +1.52(+0.57%)
Sep 27, 2004 264.96 266.48 264.08 264.96 2,113,212 -2.32(-0.87%)
Sep 24, 2004 268.00 268.16 265.68 267.28 1,665,500 -0.08(-0.03%)
Sep 23, 2004 270.16 270.16 267.20 267.36 1,904,562 -4.08(-1.50%)
Sep 22, 2004 273.60 274.00 269.68 271.44 2,547,475 -4.24(-1.54%)
Sep 21, 2004 273.76 276.24 272.24 275.68 1,906,562 +2.00(+0.73%)
Sep 20, 2004 272.40 275.76 272.16 273.68 2,472,350 -0.08(-0.03%)
Sep 17, 2004 269.60 273.92 269.60 273.76 3,673,312 +5.52(+2.06%)
Sep 16, 2004 268.64 270.08 268.00 268.24 1,183,100 +0.00(+0.00%)
Sep 15, 2004 270.56 270.56 267.92 268.24 1,570,162 -2.32(-0.86%)
Sep 14, 2004 268.80 270.56 268.16 270.56 1,728,662 +0.56(+0.21%)
Sep 13, 2004 271.04 272.40 269.68 270.00 2,140,375 -1.04(-0.38%)
Sep 10, 2004 270.40 272.08 268.16 271.04 2,030,175 +0.16(+0.06%)
Sep 09, 2004 268.80 272.24 268.72 270.88 3,271,325 +1.60(+0.59%)
Sep 08, 2004 266.72 269.76 266.64 269.28 3,374,050 +2.56(+0.96%)
Sep 07, 2004 264.40 267.92 264.24 266.72 2,373,850 +4.00(+1.52%)
Sep 03, 2004 264.00 264.96 262.24 262.72 1,458,112 -2.32(-0.88%)
Sep 02, 2004 263.20 265.28 262.24 265.04 1,729,250 +2.00(+0.76%)
Sep 01, 2004 262.32 263.76 260.96 263.04 1,437,812 +0.72(+0.27%)
Aug 31, 2004 259.92 262.48 258.48 262.32 2,077,300 +1.76(+0.68%)
Aug 30, 2004 261.04 262.00 260.40 260.56 1,172,012 -1.60(-0.61%)
Aug 27, 2004 262.00 262.88 261.20 262.16 984,525 -0.16(-0.06%)
Aug 26, 2004 262.00 263.20 261.12 262.32 1,140,125 +0.00(+0.00%)
Aug 25, 2004 260.16 263.92 259.36 262.32 1,967,537 +1.28(+0.49%)
Aug 24, 2004 261.60 262.00 259.28 261.04 1,982,787 +0.96(+0.37%)
Aug 23, 2004 261.44 261.92 259.68 260.08 1,675,275 -1.12(-0.43%)
Aug 20, 2004 261.28 262.40 259.92 261.20 2,033,650 -0.48(-0.18%)
Aug 19, 2004 261.04 261.92 258.64 261.68 1,749,812 -0.56(-0.21%)
Aug 18, 2004 256.80 262.24 256.08 262.24 2,225,062 +5.12(+1.99%)
Aug 17, 2004 258.48 259.60 256.40 257.12 1,755,225 -1.28(-0.50%)
Aug 16, 2004 254.96 258.40 254.56 258.40 1,768,325 +3.28(+1.29%)
Aug 13, 2004 253.60 255.52 252.00 255.12 2,035,212 +2.24(+0.89%)
Aug 12, 2004 255.84 256.24 252.80 252.88 1,838,487 -4.72(-1.83%)
Aug 11, 2004 255.20 257.92 254.00 257.60 1,713,300 +0.88(+0.34%)
Aug 10, 2004 255.20 256.80 254.00 256.72 1,716,600 +1.92(+0.75%)
Aug 09, 2004 252.24 256.40 251.92 254.80 2,001,400 +2.64(+1.05%)
Aug 06, 2004 254.40 255.68 251.36 252.16 3,080,925 -5.60(-2.17%)
Aug 05, 2004 262.80 263.52 257.52 257.76 2,492,775 -5.28(-2.01%)
Aug 04, 2004 261.20 263.60 260.96 263.04 1,665,012 +0.08(+0.03%)
Aug 03, 2004 265.60 265.60 262.40 262.96 1,973,812 -3.12(-1.17%)
Aug 02, 2004 261.20 266.80 261.20 266.08 1,661,550 +0.08(+0.03%)
Jul 30, 2004 264.56 266.00 263.04 266.00 1,760,887 +0.32(+0.12%)
Jul 29, 2004 266.80 267.60 263.76 265.68 2,062,662 -0.64(-0.24%)
Jul 28, 2004 266.40 267.68 258.80 266.32 2,801,162 +3.92(+1.49%)
Jul 27, 2004 260.00 263.20 259.60 262.40 2,163,312 +3.92(+1.52%)
Jul 26, 2004 261.36 262.00 256.16 258.48 2,520,737 -1.68(-0.65%)
Jul 23, 2004 262.64 262.64 256.96 260.16 1,824,162 -2.88(-1.09%)
Jul 22, 2004 260.40 264.40 259.20 263.04 2,301,887 +2.24(+0.86%)
Jul 21, 2004 266.64 267.60 260.80 260.80 2,653,775 -4.88(-1.84%)
Jul 20, 2004 265.04 266.00 263.76 265.68 2,265,775 -0.16(-0.06%)
Jul 19, 2004 266.40 266.88 263.36 265.84 2,535,225 +1.12(+0.42%)
Jul 16, 2004 268.96 268.96 264.40 264.72 3,161,712 -2.24(-0.84%)
Jul 15, 2004 264.88 268.24 264.00 266.96 3,922,512 +1.92(+0.72%)
Jul 14, 2004 262.40 265.92 261.84 265.04 4,124,362 +2.32(+0.88%)
Jul 13, 2004 261.84 263.12 261.20 262.72 2,868,437 +1.92(+0.74%)
Jul 12, 2004 257.76 261.20 256.08 260.80 2,397,950 +3.44(+1.34%)
Jul 09, 2004 256.40 258.00 255.36 257.36 3,153,037 +3.76(+1.48%)
Jul 08, 2004 254.96 256.00 253.44 253.60 2,683,750 -2.56(-1.00%)
Jul 07, 2004 253.84 257.60 253.84 256.16 2,759,062 +1.52(+0.60%)
Jul 06, 2004 252.80 255.12 252.00 254.64 2,178,275 +1.28(+0.51%)
Jul 02, 2004 255.60 255.68 253.12 253.36 2,527,137 -2.72(-1.06%)
Jul 01, 2004 259.20 259.60 254.96 256.08 3,927,812 -3.12(-1.20%)
Jun 30, 2004 259.20 259.92 256.64 259.20 3,400,875 +0.56(+0.22%)
Jun 29, 2004 258.72 259.76 258.56 258.64 2,538,400 +0.16(+0.06%)
Jun 28, 2004 262.40 262.64 256.88 258.48 4,507,162 +1.04(+0.40%)
Jun 25, 2004 265.60 266.24 257.44 257.44 10,034,625 -8.72(-3.28%)
Jun 24, 2004 265.76 266.24 264.32 266.16 4,279,975 -1.20(-0.45%)
Jun 23, 2004 262.88 267.92 261.84 267.36 4,291,725 +4.56(+1.74%)
Jun 22, 2004 260.00 263.76 260.00 262.80 3,030,662 +2.00(+0.77%)
Jun 21, 2004 260.64 262.32 259.76 260.80 2,809,500 +0.16(+0.06%)
Jun 18, 2004 258.72 261.52 257.84 260.64 7,538,912 +1.76(+0.68%)
Jun 17, 2004 256.32 259.52 255.92 258.88 3,875,712 +2.00(+0.78%)
Jun 16, 2004 254.24 256.96 253.84 256.88 2,803,987 +2.40(+0.94%)
Jun 15, 2004 253.52 255.52 252.56 254.48 2,922,050 +1.92(+0.76%)
Jun 14, 2004 250.80 252.64 250.40 252.56 1,981,925 +0.64(+0.25%)
Jun 10, 2004 249.20 252.00 249.20 251.92 1,999,212 +2.48(+0.99%)
Jun 09, 2004 251.20 252.64 249.20 249.44 2,312,112 -2.32(-0.92%)
Jun 08, 2004 252.40 253.60 250.08 251.76 2,457,625 -1.68(-0.66%)
Jun 07, 2004 251.84 253.52 251.28 253.44 2,629,625 +3.60(+1.44%)
Jun 04, 2004 249.60 250.88 248.48 249.84 2,218,625 +1.84(+0.74%)
Jun 03, 2004 248.80 250.56 247.52 248.00 1,944,075 -0.80(-0.32%)
Jun 02, 2004 249.44 249.76 247.68 248.80 2,222,025 +0.48(+0.19%)
Jun 01, 2004 248.00 249.44 246.56 248.32 2,414,237 -0.64(-0.26%)
May 28, 2004 250.16 250.16 247.76 248.96 2,190,975 -1.12(-0.45%)
May 27, 2004 250.40 251.76 248.40 250.08 2,030,062 -0.24(-0.10%)
May 26, 2004 249.44 251.52 249.20 250.32 2,323,875 +0.64(+0.26%)
May 25, 2004 245.60 250.08 245.36 249.68 2,892,412 +3.44(+1.40%)
May 24, 2004 247.52 247.60 244.48 246.24 2,438,850 +1.04(+0.42%)
May 21, 2004 242.48 245.52 242.48 245.20 2,739,662 +3.36(+1.39%)
May 20, 2004 242.08 243.60 241.36 241.84 1,791,175 -0.16(-0.07%)
May 19, 2004 246.24 247.20 241.28 242.00 3,075,600 -1.44(-0.59%)
May 18, 2004 240.40 243.76 239.92 243.44 2,732,050 +3.68(+1.53%)
May 17, 2004 237.60 240.48 237.44 239.76 2,488,487 -1.52(-0.63%)
May 14, 2004 242.40 243.60 239.68 241.28 2,310,912 -1.52(-0.63%)
May 13, 2004 241.20 243.84 240.96 242.80 2,257,775 -0.40(-0.16%)
May 12, 2004 240.00 243.20 237.60 243.20 3,210,575 +1.20(+0.50%)
May 11, 2004 240.96 242.48 239.68 242.00 2,461,462 +1.76(+0.73%)
May 10, 2004 238.00 246.00 236.40 240.24 3,545,912 +0.24(+0.10%)
May 07, 2004 242.56 245.20 239.84 240.00 2,496,887 -3.76(-1.54%)
May 06, 2004 242.80 244.40 240.80 243.76 2,027,862 -0.16(-0.07%)
May 05, 2004 236.96 244.40 236.96 243.92 2,247,887 +0.40(+0.16%)
May 04, 2004 243.36 245.68 242.08 243.52 2,178,200 +1.12(+0.46%)
May 03, 2004 240.96 242.96 240.16 242.40 2,125,275 +2.80(+1.17%)
Apr 30, 2004 240.96 242.24 238.40 239.60 2,896,600 -0.80(-0.33%)
Apr 29, 2004 241.20 242.88 239.84 240.40 2,944,400 +0.24(+0.10%)
Apr 28, 2004 242.80 243.20 240.00 240.16 3,420,750 -4.24(-1.73%)
Apr 27, 2004 247.36 248.32 244.00 244.40 3,354,775 -1.60(-0.65%)
Apr 26, 2004 246.80 247.36 245.20 246.00 2,078,687 +0.48(+0.20%)
Apr 23, 2004 248.00 248.00 244.40 245.52 2,407,412 -1.28(-0.52%)
Apr 22, 2004 244.00 247.52 241.68 246.80 4,406,600 +1.20(+0.49%)
Apr 21, 2004 244.40 246.00 240.32 245.60 3,757,475 +1.84(+0.75%)
Apr 20, 2004 249.20 249.60 243.12 243.76 2,568,900 -5.04(-2.03%)
Apr 19, 2004 249.44 249.52 243.20 248.80 2,250,025 -1.04(-0.42%)
Apr 16, 2004 247.04 250.72 246.24 249.84 3,225,125 +3.76(+1.53%)
Apr 15, 2004 245.60 246.24 242.40 246.08 3,115,575 +2.24(+0.92%)
Apr 14, 2004 245.20 245.60 241.20 243.84 4,500,437 -4.16(-1.68%)
Apr 13, 2004 253.52 253.92 246.88 248.00 4,061,600 -4.96(-1.96%)
Apr 12, 2004 252.40 253.92 251.60 252.96 2,146,787 +1.68(+0.67%)
Apr 08, 2004 254.24 254.80 249.20 251.28 4,861,462 +0.08(+0.03%)
Apr 07, 2004 253.28 253.60 250.32 251.20 3,846,587 -0.96(-0.38%)
Apr 06, 2004 251.84 254.64 250.96 252.16 5,932,000 -0.48(-0.19%)
Apr 05, 2004 247.84 252.64 247.76 252.64 6,783,925 +4.16(+1.67%)
Apr 02, 2004 247.28 249.20 246.80 248.48 6,777,162 +3.52(+1.44%)
Apr 01, 2004 243.36 247.76 242.64 244.96 5,946,325 +0.80(+0.33%)
Mar 31, 2004 245.44 245.44 243.28 244.16 6,233,525 -1.36(-0.55%)
Mar 30, 2004 243.60 245.60 242.48 245.52 6,027,600 +1.68(+0.69%)
Mar 29, 2004 244.64 246.72 243.60 243.84 7,391,175 +3.04(+1.26%)
Mar 26, 2004 240.16 247.20 240.16 240.80 8,642,825 +3.20(+1.35%)
Mar 25, 2004 233.68 238.00 232.80 237.60 6,939,850 +4.16(+1.78%)
Mar 24, 2004 232.40 233.60 231.04 233.44 7,333,350 -0.16(-0.07%)
Mar 23, 2004 238.32 238.88 233.52 233.60 7,381,725 -1.68(-0.71%)
Mar 22, 2004 239.52 240.00 232.16 235.28 5,694,900 -5.84(-2.42%)
Mar 19, 2004 244.96 245.68 240.88 241.12 5,046,225 -4.64(-1.89%)
Mar 18, 2004 245.04 246.24 242.40 245.76 3,336,900 -0.32(-0.13%)
Mar 17, 2004 244.80 246.80 244.08 246.08 3,036,187 +2.08(+0.85%)
Mar 16, 2004 245.20 245.52 240.80 244.00 3,158,437 +1.60(+0.66%)
Mar 15, 2004 246.80 247.52 241.04 242.40 4,323,812 -2.40(-0.98%)
Mar 12, 2004 245.04 246.16 243.68 244.80 3,513,325 +1.44(+0.59%)
Mar 11, 2004 247.36 249.20 242.08 243.36 5,286,400 -5.44(-2.19%)
Mar 10, 2004 253.12 253.28 247.20 248.80 5,062,187 -3.68(-1.46%)
Mar 09, 2004 252.72 253.60 250.48 252.48 7,267,800 -2.16(-0.85%)
Mar 08, 2004 260.00 260.00 254.08 254.64 3,430,412 -7.52(-2.87%)
Mar 05, 2004 261.20 267.84 260.80 262.16 2,321,625 -1.04(-0.40%)
Mar 04, 2004 261.60 263.60 261.60 263.20 1,910,937 +0.40(+0.15%)
Mar 03, 2004 259.68 262.96 259.28 262.80 1,849,712 +2.88(+1.11%)
Mar 02, 2004 263.44 263.60 259.36 259.92 2,367,300 -2.40(-0.91%)
Mar 01, 2004 261.52 263.44 260.08 262.32 1,961,350 +2.16(+0.83%)
Feb 27, 2004 262.00 263.60 260.16 260.16 2,126,500 -1.20(-0.46%)
Feb 26, 2004 261.76 263.12 260.88 261.36 2,089,650 -2.40(-0.91%)
Feb 25, 2004 266.40 266.48 263.36 263.76 2,101,950 -2.48(-0.93%)
Feb 24, 2004 267.28 269.28 264.40 266.24 2,645,412 -1.12(-0.42%)
Feb 23, 2004 262.00 267.84 261.68 267.36 2,603,837 +5.76(+2.20%)
Feb 20, 2004 262.32 263.12 260.00 261.60 2,191,387 +0.80(+0.31%)
Feb 19, 2004 264.00 264.80 260.64 260.80 2,296,750 -1.20(-0.46%)
Feb 18, 2004 264.40 265.92 262.00 262.00 1,909,512 -2.40(-0.91%)
Feb 17, 2004 264.64 265.52 263.44 264.40 1,871,337 +2.64(+1.01%)
Feb 13, 2004 264.00 265.36 261.76 261.76 2,020,425 -1.12(-0.43%)
Feb 12, 2004 265.20 266.00 261.20 262.88 1,935,437 -1.76(-0.67%)
Feb 11, 2004 260.00 266.64 258.80 264.64 2,976,025 +4.64(+1.78%)
Feb 10, 2004 265.36 265.36 259.20 260.00 2,773,075 -3.12(-1.19%)
Feb 09, 2004 266.80 266.80 262.40 263.12 1,928,750 -2.32(-0.87%)
Feb 06, 2004 266.16 267.60 263.84 265.44 2,290,837 -2.72(-1.01%)
Feb 05, 2004 266.48 269.60 264.40 268.16 1,682,850 +2.72(+1.02%)
Feb 04, 2004 264.48 271.92 263.20 265.44 2,513,262 -0.24(-0.09%)
Feb 03, 2004 269.28 269.28 265.04 265.68 2,055,600 -3.36(-1.25%)
Feb 02, 2004 269.52 271.68 266.56 269.04 2,334,000 +0.00(+0.00%)
Jan 30, 2004 270.88 271.76 267.84 269.04 2,148,362 -3.20(-1.18%)
Jan 29, 2004 272.00 273.20 269.28 272.24 2,598,287 +2.16(+0.80%)
Jan 28, 2004 274.40 276.56 268.08 270.08 3,389,312 -3.44(-1.26%)
Jan 27, 2004 274.00 275.68 272.24 273.52 2,535,087 +0.40(+0.15%)
Jan 26, 2004 267.84 273.60 267.36 273.12 2,666,512 +7.44(+2.80%)
Jan 23, 2004 269.20 271.12 264.64 265.68 2,040,000 -2.48(-0.92%)
Jan 22, 2004 271.84 272.40 267.36 268.16 2,236,412 -2.64(-0.97%)
Jan 21, 2004 267.76 272.32 264.24 270.80 2,673,350 +3.92(+1.47%)
Jan 20, 2004 270.00 270.00 265.36 266.88 3,303,362 +0.08(+0.03%)
Jan 16, 2004 259.20 267.76 257.84 266.80 6,294,612 +10.80(+4.22%)
Jan 15, 2004 256.56 257.20 253.20 256.00 2,477,500 +0.00(+0.00%)
Jan 14, 2004 254.32 256.32 252.24 256.00 2,056,037 +3.12(+1.23%)
Jan 13, 2004 256.08 257.04 250.88 252.88 3,340,787 -3.84(-1.50%)
Jan 12, 2004 255.60 256.80 255.36 256.72 2,328,287 +2.32(+0.91%)
Jan 09, 2004 253.20 257.52 253.20 254.40 3,000,025 -3.60(-1.40%)
Jan 08, 2004 254.88 258.00 253.36 258.00 3,376,350 +4.56(+1.80%)
Jan 07, 2004 250.80 253.44 249.28 253.44 2,321,700 +2.48(+0.99%)
Jan 06, 2004 251.36 252.24 249.60 250.96 2,058,000 -1.68(-0.66%)
Jan 05, 2004 249.92 252.64 248.88 252.64 2,449,862 +3.68(+1.48%)
Jan 02, 2004 248.00 252.64 247.36 248.96 2,292,312 +1.12(+0.45%)
Dec 31, 2003 245.04 247.84 244.64 247.84 2,103,987 +2.08(+0.85%)
Dec 30, 2003 246.64 246.88 244.64 245.76 1,755,787 -0.88(-0.36%)
Dec 29, 2003 245.60 246.64 244.16 246.64 2,079,312 +0.88(+0.36%)
Dec 26, 2003 247.12 247.76 245.60 245.76 636,125 -1.44(-0.58%)
Dec 24, 2003 248.40 248.48 246.32 247.20 725,687 -1.60(-0.64%)
Dec 23, 2003 247.60 250.32 247.28 248.80 1,931,137 +0.80(+0.32%)
Dec 22, 2003 246.40 248.00 245.84 248.00 2,033,937 +0.88(+0.36%)
Dec 19, 2003 247.12 248.00 244.08 247.12 3,161,975 +0.32(+0.13%)
Dec 18, 2003 246.96 247.28 245.84 246.80 3,047,912 +0.96(+0.39%)
Dec 17, 2003 245.20 245.84 243.52 245.84 2,707,925 +0.64(+0.26%)
Dec 16, 2003 243.36 246.40 241.68 245.20 3,213,687 +2.56(+1.06%)
Dec 15, 2003 244.72 244.80 240.88 242.64 3,373,675 +1.76(+0.73%)
Dec 12, 2003 242.24 243.60 239.60 240.88 2,574,875 -2.32(-0.95%)
Dec 11, 2003 237.92 243.76 237.92 243.20 3,583,700 +5.44(+2.29%)
Dec 10, 2003 237.20 237.76 236.32 237.76 2,862,350 +1.28(+0.54%)
Dec 09, 2003 236.00 238.48 235.52 236.48 3,085,312 +1.52(+0.65%)
Dec 08, 2003 233.20 235.28 233.20 234.96 1,884,625 +2.16(+0.93%)
Dec 05, 2003 233.28 235.20 232.08 232.80 1,714,500 -0.40(-0.17%)
Dec 04, 2003 235.20 236.40 232.80 233.20 2,452,650 -2.96(-1.25%)
Dec 03, 2003 236.72 237.60 234.56 236.16 3,133,325 +0.32(+0.14%)
Dec 02, 2003 232.24 235.84 231.60 235.84 3,025,675 +3.60(+1.55%)
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.