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, 2005 213.09 213.39 212.27 212.86 2,905,252 -0.83(-0.39%)
Mar 30, 2005 210.14 213.80 210.08 213.68 3,242,158 +3.95(+1.89%)
Mar 29, 2005 211.44 212.32 209.14 209.73 3,075,408 -2.60(-1.22%)
Mar 28, 2005 211.91 213.62 211.73 212.32 2,399,748 +1.42(+0.67%)
Mar 24, 2005 211.50 213.09 210.79 210.91 3,046,811 +1.36(+0.65%)
Mar 23, 2005 209.55 211.44 208.84 209.55 3,804,025 +0.00(+0.00%)
Mar 22, 2005 212.50 213.62 209.08 209.55 3,078,677 -3.01(-1.42%)
Mar 21, 2005 210.91 213.21 209.43 212.56 2,891,191 +0.77(+0.36%)
Mar 18, 2005 209.02 211.79 208.25 211.79 7,245,410 +3.01(+1.44%)
Mar 17, 2005 210.44 210.79 208.19 208.78 2,496,515 -2.18(-1.04%)
Mar 16, 2005 211.38 213.21 209.43 210.97 3,048,895 -1.53(-0.72%)
Mar 15, 2005 214.16 215.34 212.50 212.50 2,944,995 -1.30(-0.61%)
Mar 14, 2005 211.32 213.80 211.20 213.80 2,934,035 +2.36(+1.12%)
Mar 11, 2005 212.68 213.33 211.03 211.44 2,232,100 -1.83(-0.86%)
Mar 10, 2005 211.62 213.86 211.32 213.27 2,644,834 +2.30(+1.09%)
Mar 09, 2005 211.79 213.15 210.73 210.97 2,634,720 -1.89(-0.89%)
Mar 08, 2005 212.68 213.74 212.56 212.86 2,036,837 -0.41(-0.19%)
Mar 07, 2005 213.50 214.16 212.80 213.27 2,081,562 +0.06(+0.03%)
Mar 04, 2005 211.44 213.86 210.85 213.21 3,443,841 +3.37(+1.60%)
Mar 03, 2005 210.97 211.50 209.25 209.84 3,043,084 -0.30(-0.14%)
Mar 02, 2005 207.07 210.67 206.95 210.14 3,005,695 +2.24(+1.08%)
Mar 01, 2005 208.19 208.90 207.48 207.90 2,745,379 +0.12(+0.06%)
Feb 28, 2005 209.08 209.43 207.43 207.78 3,156,470 -2.48(-1.18%)
Feb 25, 2005 209.84 210.73 209.02 210.26 2,413,301 +0.41(+0.20%)
Feb 24, 2005 207.19 210.20 206.89 209.84 2,716,664 +1.65(+0.79%)
Feb 23, 2005 207.48 208.78 207.31 208.19 3,301,248 -0.47(-0.23%)
Feb 22, 2005 210.08 211.97 208.61 208.66 3,655,757 -3.13(-1.48%)
Feb 18, 2005 212.86 212.86 210.67 211.79 3,753,201 -0.89(-0.42%)
Feb 17, 2005 213.27 214.86 212.62 212.68 2,746,175 -1.12(-0.52%)
Feb 16, 2005 214.04 214.51 212.86 213.80 2,287,802 -1.00(-0.47%)
Feb 15, 2005 214.10 216.10 213.98 214.80 2,642,852 +0.41(+0.19%)
Feb 14, 2005 213.86 214.86 213.68 214.39 1,776,318 +0.53(+0.25%)
Feb 11, 2005 212.50 215.28 212.21 213.86 2,724,474 +1.06(+0.50%)
Feb 10, 2005 213.50 213.92 212.56 212.80 2,193,576 -0.24(-0.11%)
Feb 09, 2005 214.39 214.63 211.73 213.03 3,252,611 -2.01(-0.93%)
Feb 08, 2005 214.16 215.63 213.68 215.04 2,977,082 +1.18(+0.55%)
Feb 07, 2005 212.80 214.63 212.80 213.86 2,345,960 -0.12(-0.06%)
Feb 04, 2005 212.62 214.45 212.62 213.98 2,992,041 +1.06(+0.50%)
Feb 03, 2005 213.39 213.39 212.09 212.91 2,232,981 -1.06(-0.50%)
Feb 02, 2005 213.56 214.16 212.50 213.98 2,361,834 -0.18(-0.08%)
Feb 01, 2005 212.50 214.75 211.85 214.16 3,153,099 +0.89(+0.42%)
Jan 31, 2005 212.21 213.56 211.91 213.27 2,915,484 +2.24(+1.06%)
Jan 28, 2005 209.84 211.14 209.08 211.03 3,007,152 +0.83(+0.39%)
Jan 27, 2005 210.14 210.73 208.78 210.20 3,122,131 +0.71(+0.34%)
Jan 26, 2005 212.15 213.09 209.25 209.49 3,733,465 -1.24(-0.59%)
Jan 25, 2005 210.44 211.79 209.96 210.73 3,700,532 +2.60(+1.25%)
Jan 24, 2005 207.90 210.73 206.30 208.13 3,843,311 +0.77(+0.37%)
Jan 21, 2005 211.32 211.50 207.25 207.37 4,760,634 -1.42(-0.68%)
Jan 20, 2005 209.25 210.73 208.25 208.78 3,032,936 -0.41(-0.20%)
Jan 19, 2005 211.44 211.91 209.02 209.20 2,156,238 -3.07(-1.45%)
Jan 18, 2005 208.25 212.38 207.01 212.27 3,428,493 +2.60(+1.24%)
Jan 14, 2005 208.72 210.26 208.19 209.67 2,469,477 +1.71(+0.82%)
Jan 13, 2005 210.14 210.38 207.19 207.96 2,445,065 -2.66(-1.26%)
Jan 12, 2005 209.14 210.73 207.19 210.61 3,892,965 +1.65(+0.79%)
Jan 11, 2005 210.14 210.91 208.49 208.96 3,203,465 -3.01(-1.42%)
Jan 10, 2005 211.79 213.33 210.91 211.97 2,787,224 -0.53(-0.25%)
Jan 07, 2005 214.63 214.69 211.62 212.50 2,541,833 -1.30(-0.61%)
Jan 06, 2005 212.68 214.98 212.15 213.80 3,241,582 +1.71(+0.81%)
Jan 05, 2005 213.39 214.51 212.09 212.09 3,211,529 -1.30(-0.61%)
Jan 04, 2005 216.04 217.52 213.21 213.39 3,192,978 -2.60(-1.20%)
Jan 03, 2005 216.69 217.75 215.10 215.98 3,765,839 +0.53(+0.25%)
Dec 31, 2004 216.34 216.99 214.86 215.45 2,229,728 -0.59(-0.27%)
Dec 30, 2004 216.22 217.40 215.81 216.04 1,772,337 +0.24(+0.11%)
Dec 29, 2004 215.87 216.04 214.98 215.81 1,896,565 -0.77(-0.35%)
Dec 28, 2004 215.69 217.52 215.63 216.57 2,171,451 +0.71(+0.33%)
Dec 27, 2004 217.52 218.05 215.87 215.87 1,676,942 -1.18(-0.54%)
Dec 23, 2004 216.93 218.11 216.69 217.05 1,795,444 -0.41(-0.19%)
Dec 22, 2004 217.05 219.23 216.40 217.46 2,946,656 -1.95(-0.89%)
Dec 21, 2004 219.05 219.82 218.23 219.41 2,776,297 +0.35(+0.16%)
Dec 20, 2004 217.93 219.59 217.93 219.05 2,900,949 +2.12(+0.98%)
Dec 17, 2004 214.86 218.94 214.04 216.93 5,928,752 -2.12(-0.97%)
Dec 16, 2004 220.18 221.30 218.41 219.05 4,036,320 -1.65(-0.75%)
Dec 15, 2004 220.71 221.41 218.46 220.71 3,454,463 +0.06(+0.03%)
Dec 14, 2004 220.71 222.83 219.47 220.65 4,467,419 -0.59(-0.27%)
Dec 13, 2004 217.52 221.47 217.34 221.24 4,776,610 +4.66(+2.15%)
Dec 10, 2004 213.39 217.28 212.50 216.57 5,427,738 +3.95(+1.86%)
Dec 09, 2004 210.02 213.03 209.55 212.62 2,690,558 +1.83(+0.87%)
Dec 08, 2004 210.44 211.91 209.79 210.79 2,776,398 +2.36(+1.13%)
Dec 07, 2004 210.14 210.44 208.19 208.43 3,178,816 -2.12(-1.01%)
Dec 06, 2004 210.44 211.14 210.08 210.55 1,982,863 -0.94(-0.45%)
Dec 03, 2004 211.56 212.68 210.44 211.50 2,569,091 -0.65(-0.31%)
Dec 02, 2004 211.62 213.03 211.03 212.15 2,706,889 -0.47(-0.22%)
Dec 01, 2004 208.72 212.62 208.72 212.62 3,677,865 +3.90(+1.87%)
Nov 30, 2004 208.37 210.20 208.37 208.72 3,907,856 +0.35(+0.17%)
Nov 29, 2004 209.96 210.91 207.31 208.37 3,664,430 -0.83(-0.39%)
Nov 26, 2004 210.14 210.32 209.20 209.20 1,336,630 -1.18(-0.56%)
Nov 24, 2004 211.62 212.50 209.91 210.38 2,847,059 -1.00(-0.47%)
Nov 23, 2004 212.32 212.74 209.49 211.38 3,561,192 -1.65(-0.78%)
Nov 22, 2004 213.98 214.10 212.15 213.03 2,601,922 -1.06(-0.50%)
Nov 19, 2004 217.40 217.40 212.15 214.10 3,694,924 -3.31(-1.52%)
Nov 18, 2004 214.86 217.58 214.75 217.40 2,660,267 +2.83(+1.32%)
Nov 17, 2004 214.16 217.22 213.09 214.57 3,159,198 +1.48(+0.69%)
Nov 16, 2004 212.80 213.92 211.62 213.09 2,226,391 +0.00(+0.00%)
Nov 15, 2004 213.98 214.10 212.21 213.09 2,428,395 -0.88(-0.41%)
Nov 12, 2004 212.32 213.98 211.50 213.98 3,190,403 +2.66(+1.26%)
Nov 11, 2004 209.08 211.79 208.96 211.32 2,435,324 +2.83(+1.36%)
Nov 10, 2004 209.43 210.14 208.37 208.49 2,887,769 -0.59(-0.28%)
Nov 09, 2004 206.72 209.20 206.72 209.08 2,679,174 +1.77(+0.85%)
Nov 08, 2004 207.13 207.90 206.13 207.31 2,273,368 -0.41(-0.20%)
Nov 05, 2004 207.78 208.96 205.30 207.72 3,538,389 +0.59(+0.28%)
Nov 04, 2004 202.82 207.13 202.64 207.13 4,274,901 +4.49(+2.21%)
Nov 03, 2004 203.06 203.35 200.87 202.64 3,202,974 +1.65(+0.82%)
Nov 02, 2004 200.40 202.94 200.11 200.99 2,866,931 +0.00(+0.00%)
Nov 01, 2004 201.29 201.52 199.57 200.99 2,188,646 -0.41(-0.21%)
Oct 29, 2004 200.11 201.58 199.52 201.40 3,105,461 +0.53(+0.26%)
Oct 28, 2004 199.52 201.58 198.98 200.87 2,436,104 +0.47(+0.24%)
Oct 27, 2004 198.16 200.40 196.86 200.40 2,827,272 +1.89(+0.95%)
Oct 26, 2004 195.38 198.63 194.20 198.51 3,399,506 +4.31(+2.22%)
Oct 25, 2004 195.38 195.38 192.73 194.20 2,484,047 -0.29(-0.15%)
Oct 22, 2004 196.98 197.45 193.26 194.50 2,794,271 -2.48(-1.26%)
Oct 21, 2004 195.68 197.75 194.79 196.98 2,823,003 +0.88(+0.45%)
Oct 20, 2004 197.63 197.98 195.15 196.09 2,781,260 -1.24(-0.63%)
Oct 19, 2004 199.99 201.29 197.27 197.33 2,774,738 -2.72(-1.36%)
Oct 18, 2004 197.15 200.87 196.09 200.05 2,564,635 +2.01(+1.01%)
Oct 15, 2004 197.86 199.40 197.15 198.04 2,562,247 +0.53(+0.27%)
Oct 14, 2004 198.93 199.52 197.15 197.51 2,144,803 -1.48(-0.74%)
Oct 13, 2004 202.17 202.35 198.04 198.98 2,596,603 -1.83(-0.91%)
Oct 12, 2004 199.52 201.88 198.93 200.81 2,050,102 +0.12(+0.06%)
Oct 11, 2004 199.52 201.29 199.40 200.70 1,486,965 +1.53(+0.77%)
Oct 08, 2004 200.58 202.47 197.75 199.16 3,108,307 -1.24(-0.62%)
Oct 07, 2004 201.52 202.94 200.40 200.40 2,363,122 -2.54(-1.25%)
Oct 06, 2004 201.23 203.06 200.28 202.94 2,429,243 +1.95(+0.97%)
Oct 05, 2004 201.23 201.40 199.63 200.99 2,116,630 -0.41(-0.21%)
Oct 04, 2004 200.70 202.23 200.05 201.40 2,631,485 +0.88(+0.44%)
Oct 01, 2004 198.93 200.64 198.63 200.52 2,658,522 +2.30(+1.16%)
Sep 30, 2004 197.15 198.39 196.56 198.22 3,562,649 +0.77(+0.39%)
Sep 29, 2004 197.45 198.22 196.45 197.45 2,449,080 +0.83(+0.42%)
Sep 28, 2004 195.97 197.57 195.03 196.62 2,612,273 +1.12(+0.57%)
Sep 27, 2004 195.50 196.62 194.85 195.50 2,864,000 -1.71(-0.87%)
Sep 24, 2004 197.75 197.86 196.03 197.21 2,257,223 -0.06(-0.03%)
Sep 23, 2004 199.34 199.34 197.15 197.27 2,581,221 -3.01(-1.50%)
Sep 22, 2004 201.88 202.17 198.98 200.28 3,452,549 -3.13(-1.54%)
Sep 21, 2004 202.00 203.82 200.87 203.41 2,583,931 +1.47(+0.73%)
Sep 20, 2004 200.99 203.47 200.81 201.94 3,350,733 -0.06(-0.03%)
Sep 17, 2004 198.93 202.11 198.93 202.00 4,978,377 +4.07(+2.06%)
Sep 16, 2004 198.22 199.28 197.75 197.92 1,603,435 +0.00(+0.00%)
Sep 15, 2004 199.63 199.63 197.69 197.92 2,128,014 -1.71(-0.86%)
Sep 14, 2004 198.34 199.63 197.86 199.63 2,342,826 +0.41(+0.21%)
Sep 13, 2004 199.99 200.99 198.98 199.22 2,900,813 -0.77(-0.38%)
Sep 10, 2004 199.52 200.75 197.86 199.99 2,751,461 +0.12(+0.06%)
Sep 09, 2004 198.34 200.87 198.28 199.87 4,433,570 +1.18(+0.59%)
Sep 08, 2004 196.80 199.04 196.74 198.69 4,572,792 +1.89(+0.96%)
Sep 07, 2004 195.09 197.69 194.97 196.80 3,217,238 +2.95(+1.52%)
Sep 03, 2004 194.79 195.50 193.50 193.85 1,976,154 -1.71(-0.88%)
Sep 02, 2004 194.20 195.74 193.50 195.56 2,343,623 +1.48(+0.76%)
Sep 01, 2004 193.55 194.62 192.55 194.09 1,948,642 +0.53(+0.27%)
Aug 31, 2004 191.78 193.67 190.72 193.55 2,815,329 +1.30(+0.68%)
Aug 30, 2004 192.61 193.32 192.14 192.25 1,588,408 -1.18(-0.61%)
Aug 27, 2004 193.32 193.97 192.73 193.44 1,334,309 -0.12(-0.06%)
Aug 26, 2004 193.32 194.20 192.67 193.55 1,545,191 +0.00(+0.00%)
Aug 25, 2004 191.96 194.73 191.37 193.55 2,666,569 +0.94(+0.49%)
Aug 24, 2004 193.02 193.32 191.31 192.61 2,687,238 +0.71(+0.37%)
Aug 23, 2004 192.90 193.26 191.61 191.90 2,270,471 -0.83(-0.43%)
Aug 20, 2004 192.79 193.61 191.78 192.73 2,756,171 -0.35(-0.18%)
Aug 19, 2004 192.61 193.26 190.84 193.08 2,371,491 -0.41(-0.21%)
Aug 18, 2004 189.48 193.50 188.95 193.50 3,015,589 +3.78(+1.99%)
Aug 17, 2004 190.72 191.55 189.19 189.72 2,378,826 -0.94(-0.50%)
Aug 16, 2004 188.12 190.66 187.83 190.66 2,396,580 +2.42(+1.29%)
Aug 13, 2004 187.12 188.54 185.94 188.24 2,758,288 +1.65(+0.89%)
Aug 12, 2004 188.77 189.07 186.53 186.59 2,491,670 -3.48(-1.83%)
Aug 11, 2004 188.30 190.31 187.41 190.07 2,322,006 +0.65(+0.34%)
Aug 10, 2004 188.30 189.48 187.41 189.42 2,326,478 +1.42(+0.75%)
Aug 09, 2004 186.12 189.19 185.88 188.00 2,712,463 +1.95(+1.05%)
Aug 06, 2004 187.71 188.65 185.47 186.06 4,175,524 -4.13(-2.17%)
Aug 05, 2004 193.91 194.44 190.01 190.19 3,378,415 -3.90(-2.01%)
Aug 04, 2004 192.73 194.50 192.55 194.09 2,256,563 +0.06(+0.03%)
Aug 03, 2004 195.97 195.97 193.61 194.03 2,675,074 -2.30(-1.17%)
Aug 02, 2004 192.73 196.86 192.73 196.33 2,251,870 +0.06(+0.03%)
Jul 30, 2004 195.21 196.27 194.09 196.27 2,386,500 +0.24(+0.12%)
Jul 29, 2004 196.86 197.45 194.62 196.03 2,795,491 -0.47(-0.24%)
Jul 28, 2004 196.56 197.51 190.96 196.50 3,796,367 +2.89(+1.49%)
Jul 27, 2004 191.84 194.20 191.55 193.61 2,931,900 +2.89(+1.52%)
Jul 26, 2004 192.84 193.32 189.01 190.72 3,416,312 -1.24(-0.65%)
Jul 23, 2004 193.79 193.79 189.60 191.96 2,472,256 -2.12(-1.09%)
Jul 22, 2004 192.14 195.09 191.25 194.09 3,119,708 +1.65(+0.86%)
Jul 21, 2004 196.74 197.45 192.43 192.43 3,596,615 -3.60(-1.84%)
Jul 20, 2004 195.56 196.27 194.62 196.03 3,070,766 -0.12(-0.06%)
Jul 19, 2004 196.56 196.92 194.32 196.15 3,435,947 +0.83(+0.42%)
Jul 16, 2004 198.45 198.45 195.09 195.32 4,285,015 -1.65(-0.84%)
Jul 15, 2004 195.44 197.92 194.79 196.98 5,316,114 +1.42(+0.72%)
Jul 14, 2004 193.61 196.21 193.20 195.56 5,589,678 +1.71(+0.88%)
Jul 13, 2004 193.20 194.14 192.73 193.85 3,887,544 +1.42(+0.74%)
Jul 12, 2004 190.19 192.73 188.95 192.43 3,249,900 +2.54(+1.34%)
Jul 09, 2004 189.19 190.37 188.42 189.89 4,273,257 +2.77(+1.48%)
Jul 08, 2004 188.12 188.89 187.00 187.12 3,637,240 -1.89(-1.00%)
Jul 07, 2004 187.30 190.07 187.30 189.01 3,739,310 +1.12(+0.60%)
Jul 06, 2004 186.53 188.24 185.94 187.89 2,952,178 +0.94(+0.50%)
Jul 02, 2004 188.59 188.65 186.76 186.94 3,424,986 -2.01(-1.06%)
Jul 01, 2004 191.25 191.55 188.12 188.95 5,323,297 -2.30(-1.20%)
Jun 30, 2004 191.25 191.78 189.36 191.25 4,609,147 +0.41(+0.22%)
Jun 29, 2004 190.90 191.66 190.78 190.84 3,440,250 +0.12(+0.06%)
Jun 28, 2004 193.61 193.79 189.54 190.72 6,108,480 +0.77(+0.40%)
Jun 25, 2004 195.97 196.45 189.95 189.95 13,599,755 -6.43(-3.28%)
Jun 24, 2004 196.09 196.45 195.03 196.39 5,800,577 -0.88(-0.45%)
Jun 23, 2004 193.97 197.69 193.20 197.27 5,816,501 +3.36(+1.73%)
Jun 22, 2004 191.84 194.62 191.84 193.91 4,107,405 +1.48(+0.77%)
Jun 21, 2004 192.31 193.55 191.66 192.43 3,807,667 +0.12(+0.06%)
Jun 18, 2004 190.90 192.96 190.25 192.31 10,217,359 +1.30(+0.68%)
Jun 17, 2004 189.13 191.49 188.83 191.01 5,252,686 +1.47(+0.78%)
Jun 16, 2004 187.59 189.60 187.30 189.54 3,800,196 +1.77(+0.94%)
Jun 15, 2004 187.06 188.54 186.35 187.77 3,960,204 +1.42(+0.76%)
Jun 14, 2004 185.05 186.41 184.76 186.35 2,686,069 +0.47(+0.25%)
Jun 10, 2004 183.87 185.94 183.87 185.88 2,709,498 +1.83(+0.99%)
Jun 09, 2004 185.35 186.41 183.87 184.05 3,133,566 -1.71(-0.92%)
Jun 08, 2004 186.23 187.12 184.52 185.76 3,330,777 -1.24(-0.66%)
Jun 07, 2004 185.82 187.06 185.41 187.00 3,563,885 +2.66(+1.44%)
Jun 04, 2004 184.17 185.11 183.34 184.34 3,006,864 +1.36(+0.74%)
Jun 03, 2004 183.58 184.88 182.63 182.99 2,634,771 -0.59(-0.32%)
Jun 02, 2004 184.05 184.29 182.75 183.58 3,011,472 +0.35(+0.19%)
Jun 01, 2004 182.99 184.05 181.93 183.22 3,271,974 -0.47(-0.26%)
May 28, 2004 184.58 184.58 182.81 183.70 2,969,391 -0.83(-0.45%)
May 27, 2004 184.76 185.76 183.28 184.52 2,751,309 -0.18(-0.10%)
May 26, 2004 184.05 185.59 183.87 184.70 3,149,508 +0.47(+0.26%)
May 25, 2004 181.22 184.52 181.04 184.23 3,920,037 +2.54(+1.40%)
May 24, 2004 182.63 182.69 180.39 181.69 3,305,331 +0.77(+0.42%)
May 21, 2004 178.91 181.16 178.91 180.92 3,713,017 +2.48(+1.39%)
May 20, 2004 178.62 179.74 178.09 178.44 2,427,548 -0.12(-0.07%)
May 19, 2004 181.69 182.40 178.03 178.56 4,168,308 -1.06(-0.59%)
May 18, 2004 177.38 179.86 177.03 179.62 3,702,700 +2.72(+1.53%)
May 17, 2004 175.31 177.44 175.20 176.91 3,372,604 -1.12(-0.63%)
May 14, 2004 178.86 179.74 176.85 178.03 3,131,940 -1.12(-0.63%)
May 13, 2004 177.97 179.92 177.79 179.15 3,059,923 -0.29(-0.16%)
May 12, 2004 177.09 179.45 175.31 179.45 4,351,237 +0.88(+0.50%)
May 11, 2004 177.79 178.91 176.85 178.56 3,335,978 +1.30(+0.73%)
May 10, 2004 175.61 181.51 174.43 177.26 4,805,714 +0.18(+0.10%)
May 07, 2004 178.97 180.92 176.97 177.09 3,383,988 -2.77(-1.54%)
May 06, 2004 179.15 180.33 177.68 179.86 2,748,327 -0.12(-0.07%)
May 05, 2004 174.84 180.33 174.84 179.98 3,046,523 +0.30(+0.16%)
May 04, 2004 179.56 181.28 178.62 179.68 2,952,077 +0.83(+0.46%)
May 03, 2004 177.79 179.27 177.20 178.86 2,880,348 +2.07(+1.17%)
Apr 30, 2004 177.79 178.74 175.90 176.79 3,925,712 -0.59(-0.33%)
Apr 29, 2004 177.97 179.21 176.97 177.38 3,990,494 +0.18(+0.10%)
Apr 28, 2004 179.15 179.45 177.09 177.20 4,636,084 -3.13(-1.73%)
Apr 27, 2004 182.51 183.22 180.04 180.33 4,546,669 -1.18(-0.65%)
Apr 26, 2004 182.10 182.51 180.92 181.51 2,817,209 +0.35(+0.20%)
Apr 23, 2004 182.99 182.99 180.33 181.16 3,262,725 -0.94(-0.52%)
Apr 22, 2004 180.04 182.63 178.32 182.10 5,972,189 +0.88(+0.49%)
Apr 21, 2004 180.33 181.51 177.32 181.22 5,092,441 +1.36(+0.76%)
Apr 20, 2004 183.87 184.17 179.39 179.86 3,481,586 -3.72(-2.03%)
Apr 19, 2004 184.05 184.11 179.45 183.58 3,049,420 -0.77(-0.42%)
Apr 16, 2004 182.28 185.00 181.69 184.34 4,370,956 +2.77(+1.53%)
Apr 15, 2004 181.22 181.69 178.86 181.57 4,222,485 +1.65(+0.92%)
Apr 14, 2004 180.92 181.22 177.97 179.92 6,099,366 -3.07(-1.68%)
Apr 13, 2004 187.06 187.36 182.16 182.99 5,504,617 -3.66(-1.96%)
Apr 12, 2004 186.23 187.36 185.64 186.65 2,909,504 +1.24(+0.67%)
Apr 08, 2004 187.59 188.00 183.87 185.41 6,588,657 +0.06(+0.03%)
Apr 07, 2004 186.88 187.12 184.70 185.35 5,213,214 -0.71(-0.38%)
Apr 06, 2004 185.82 187.89 185.17 186.06 8,039,538 -0.35(-0.19%)
Apr 05, 2004 182.87 186.41 182.81 186.41 9,194,137 +3.07(+1.67%)
Apr 02, 2004 182.46 183.87 182.10 183.34 9,184,972 +2.60(+1.44%)
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.