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 (%)
Aug 31, 2015 176.57 176.57 173.74 175.44 5,235,315 -2.40(-1.35%)
Aug 28, 2015 176.14 177.91 175.22 177.84 4,660,557 +1.06(+0.60%)
Aug 27, 2015 172.68 176.78 172.33 176.78 9,180,781 +7.07(+4.17%)
Aug 26, 2015 168.58 170.14 164.48 169.71 11,170,156 +5.23(+3.18%)
Aug 25, 2015 174.80 174.87 164.48 164.48 8,598,181 -4.24(-2.51%)
Aug 24, 2015 161.44 172.33 136.91 168.72 12,905,095 -5.09(-2.93%)
Aug 21, 2015 176.00 177.63 173.60 173.81 9,210,312 -4.24(-2.38%)
Aug 20, 2015 180.31 181.23 177.98 178.05 4,898,680 -3.82(-2.10%)
Aug 19, 2015 183.07 183.95 181.06 181.87 4,123,499 -2.40(-1.30%)
Aug 18, 2015 184.98 185.26 183.35 184.27 2,878,861 -0.99(-0.53%)
Aug 17, 2015 183.42 185.47 182.36 185.26 2,719,686 +0.92(+0.50%)
Aug 14, 2015 181.30 184.48 181.09 184.34 2,940,757 +2.05(+1.12%)
Aug 13, 2015 182.15 183.14 181.09 182.29 2,322,838 -0.50(-0.27%)
Aug 12, 2015 180.53 182.93 179.18 182.79 4,619,623 +1.06(+0.58%)
Aug 11, 2015 183.99 183.99 181.23 181.73 3,993,674 -3.75(-2.02%)
Aug 10, 2015 183.07 185.90 183.07 185.47 3,321,172 +3.18(+1.74%)
Aug 07, 2015 183.42 184.16 181.02 182.29 3,666,503 -1.70(-0.92%)
Aug 06, 2015 184.84 185.05 183.50 183.99 2,447,267 -0.49(-0.27%)
Aug 05, 2015 184.41 186.11 183.99 184.48 3,603,374 +1.41(+0.77%)
Aug 04, 2015 183.00 184.20 182.58 183.07 3,108,108 +0.21(+0.12%)
Aug 03, 2015 184.63 184.66 180.95 182.86 4,607,122 -1.62(-0.88%)
Jul 31, 2015 185.40 185.85 184.13 184.48 3,281,876 -0.14(-0.08%)
Jul 30, 2015 185.40 185.47 183.85 184.63 3,129,273 -0.99(-0.53%)
Jul 29, 2015 184.41 185.76 184.13 185.62 3,393,688 +1.13(+0.61%)
Jul 28, 2015 184.48 185.47 183.42 184.48 3,926,803 +1.06(+0.58%)
Jul 27, 2015 180.53 183.64 180.38 183.42 5,132,116 +1.41(+0.78%)
Jul 24, 2015 185.97 186.04 181.44 182.01 4,403,312 -3.61(-1.94%)
Jul 23, 2015 187.88 188.02 185.19 185.62 3,282,399 -2.62(-1.39%)
Jul 22, 2015 190.00 190.56 187.81 188.23 3,413,918 -1.56(-0.82%)
Jul 21, 2015 190.92 191.91 189.43 189.79 4,142,510 -2.05(-1.07%)
Jul 20, 2015 191.69 192.33 190.92 191.84 3,492,491 -0.71(-0.37%)
Jul 17, 2015 192.68 193.18 191.06 192.54 5,827,507 +1.41(+0.74%)
Jul 16, 2015 190.71 191.13 189.72 191.13 4,332,740 +1.91(+1.01%)
Jul 15, 2015 188.09 189.36 188.02 189.22 3,950,692 +0.78(+0.41%)
Jul 14, 2015 186.25 188.94 186.25 188.44 3,154,105 +1.34(+0.72%)
Jul 13, 2015 187.24 187.52 185.47 187.10 3,441,028 +1.41(+0.76%)
Jul 10, 2015 186.53 186.89 184.06 185.69 3,587,793 +1.77(+0.96%)
Jul 09, 2015 184.98 186.60 183.85 183.92 4,302,415 +0.92(+0.50%)
Jul 08, 2015 184.41 185.47 182.93 183.00 4,531,540 -4.10(-2.19%)
Jul 07, 2015 186.46 187.66 183.28 187.10 4,618,252 +1.13(+0.61%)
Jul 06, 2015 187.52 188.30 185.19 185.97 3,940,991 -3.32(-1.75%)
Jul 02, 2015 188.72 189.29 189.29 189.29 3,678,685 +0.85(+0.45%)
Jul 01, 2015 188.51 189.93 187.10 188.44 4,304,704 +0.64(+0.34%)
Jun 30, 2015 189.57 190.56 187.52 187.81 5,030,553 -0.49(-0.26%)
Jun 29, 2015 190.14 190.63 187.52 188.30 4,721,262 -3.18(-1.66%)
Jun 26, 2015 191.13 191.76 190.28 191.48 3,646,874 +0.35(+0.18%)
Jun 25, 2015 192.82 193.32 190.99 191.13 3,292,821 -1.56(-0.81%)
Jun 24, 2015 194.73 195.02 192.61 192.68 4,591,809 -2.05(-1.05%)
Jun 23, 2015 193.81 195.05 193.60 194.73 4,599,483 +0.92(+0.47%)
Jun 22, 2015 192.97 194.38 192.90 193.81 3,891,197 +1.27(+0.66%)
Jun 19, 2015 192.75 193.53 192.12 192.54 8,526,390 -0.92(-0.48%)
Jun 18, 2015 191.38 193.74 191.06 193.46 5,330,880 +2.33(+1.22%)
Jun 17, 2015 190.57 192.04 190.01 191.13 5,212,961 +0.35(+0.18%)
Jun 16, 2015 190.43 190.92 189.24 190.78 3,933,329 +0.07(+0.04%)
Jun 15, 2015 191.97 191.02 190.01 190.71 4,066,141 -1.26(-0.66%)
Jun 12, 2015 192.32 192.60 191.20 191.97 3,163,267 -0.84(-0.44%)
Jun 11, 2015 193.23 193.72 191.76 192.81 4,478,459 -0.84(-0.43%)
Jun 10, 2015 191.76 194.00 191.48 193.65 4,733,335 +2.10(+1.10%)
Jun 09, 2015 191.20 192.53 190.43 191.55 4,439,297 +0.63(+0.33%)
Jun 08, 2015 191.48 191.76 190.71 190.92 4,253,188 -0.35(-0.18%)
Jun 05, 2015 191.06 191.90 190.36 191.27 4,372,780 +0.21(+0.11%)
Jun 04, 2015 192.18 193.58 190.71 191.06 4,759,831 -1.89(-0.98%)
Jun 03, 2015 192.25 193.16 191.55 192.95 3,753,260 +1.40(+0.73%)
Jun 02, 2015 190.78 192.18 190.29 191.55 3,755,925 +0.35(+0.18%)
Jun 01, 2015 191.06 191.62 189.73 191.20 4,754,396 +0.07(+0.04%)
May 29, 2015 192.74 192.74 191.13 191.13 5,944,143 -2.52(-1.30%)
May 28, 2015 192.74 193.65 191.34 193.65 3,769,288 +0.77(+0.40%)
May 27, 2015 193.23 193.58 192.46 192.88 3,613,365 +0.00(+0.00%)
May 26, 2015 192.88 193.30 191.90 192.88 6,772,120 -1.12(-0.58%)
May 22, 2015 194.07 194.00 194.00 194.00 3,322,889 -0.28(-0.14%)
May 21, 2015 194.00 194.77 193.09 194.28 5,751,068 +0.56(+0.29%)
May 20, 2015 191.62 194.14 190.64 193.72 5,731,831 +2.03(+1.06%)
May 19, 2015 191.13 191.97 190.71 191.69 4,159,194 +0.28(+0.15%)
May 18, 2015 190.71 191.97 190.71 191.41 3,208,680 +0.28(+0.15%)
May 15, 2015 191.90 192.32 190.99 191.13 5,103,433 -0.98(-0.51%)
May 14, 2015 191.48 192.25 190.29 192.11 3,847,170 +1.40(+0.74%)
May 13, 2015 189.38 190.92 188.68 190.71 5,302,337 +1.26(+0.67%)
May 12, 2015 187.97 189.87 187.55 189.45 4,250,370 +0.77(+0.41%)
May 11, 2015 190.99 191.34 188.25 188.68 4,630,005 -3.08(-1.61%)
May 08, 2015 190.99 192.67 190.78 191.76 5,310,722 +2.24(+1.18%)
May 07, 2015 187.69 190.08 186.85 189.52 4,428,496 +1.61(+0.86%)
May 06, 2015 189.24 190.50 186.50 187.91 3,960,907 -0.77(-0.41%)
May 05, 2015 190.99 191.76 188.19 188.68 4,329,805 -2.45(-1.28%)
May 04, 2015 191.76 193.51 190.99 191.13 3,737,237 -0.28(-0.15%)
May 01, 2015 189.87 191.48 189.17 191.41 4,038,282 +1.61(+0.85%)
Apr 30, 2015 189.66 191.69 189.03 189.80 6,131,902 -0.07(-0.04%)
Apr 29, 2015 188.89 190.99 188.53 189.87 5,300,799 -0.21(-0.11%)
Apr 28, 2015 188.89 190.36 186.71 190.08 5,482,394 +1.68(+0.89%)
Apr 27, 2015 188.96 189.24 187.91 188.40 5,167,480 +0.56(+0.30%)
Apr 24, 2015 188.40 188.82 187.13 187.84 3,954,194 -0.35(-0.19%)
Apr 23, 2015 187.69 189.73 187.20 188.19 5,445,076 -0.42(-0.22%)
Apr 22, 2015 187.13 189.38 186.43 188.60 6,713,767 +2.03(+1.09%)
Apr 21, 2015 189.45 189.66 186.08 186.57 10,967,327 -2.80(-1.48%)
Apr 20, 2015 191.48 192.28 189.31 189.38 8,800,886 -1.61(-0.84%)
Apr 17, 2015 192.04 194.14 188.68 190.99 12,526,417 -0.21(-0.11%)
Apr 16, 2015 191.41 192.74 190.50 191.20 8,894,079 -1.26(-0.66%)
Apr 15, 2015 194.07 195.19 192.25 192.46 8,049,201 -1.89(-0.97%)
Apr 14, 2015 192.60 195.12 191.97 194.35 7,956,774 +0.70(+0.36%)
Apr 13, 2015 196.67 197.58 192.74 193.65 21,967,412 -6.17(-3.09%)
Apr 10, 2015 190.15 201.01 189.24 199.82 50,323,088 +19.48(+10.80%)
Apr 09, 2015 175.85 181.04 174.62 180.34 8,581,194 +5.05(+2.88%)
Apr 08, 2015 175.57 176.06 174.31 175.29 3,201,276 -0.07(-0.04%)
Apr 07, 2015 176.41 177.18 175.22 175.36 3,033,305 -1.12(-0.64%)
Apr 06, 2015 174.52 178.09 173.78 176.48 4,771,407 +1.68(+0.96%)
Apr 02, 2015 173.89 174.80 174.80 174.80 4,168,089 +0.70(+0.40%)
Apr 01, 2015 173.26 174.66 172.21 174.10 5,528,455 +0.21(+0.12%)
Mar 31, 2015 175.85 175.85 173.89 173.89 4,985,114 -2.17(-1.23%)
Mar 30, 2015 175.08 176.62 175.01 176.06 3,892,352 +1.82(+1.05%)
Mar 27, 2015 174.66 174.66 173.19 174.24 4,040,742 +0.42(+0.24%)
Mar 26, 2015 173.82 174.66 172.91 173.82 4,637,204 -0.77(-0.44%)
Mar 25, 2015 176.83 177.53 174.59 174.59 4,978,644 -2.52(-1.42%)
Mar 24, 2015 177.88 178.58 177.11 177.11 3,681,287 -1.40(-0.79%)
Mar 23, 2015 178.58 180.41 178.37 178.51 4,563,328 +0.49(+0.28%)
Mar 20, 2015 177.60 178.93 177.32 178.02 7,224,192 +0.49(+0.28%)
Mar 19, 2015 178.30 179.49 177.04 177.53 5,466,359 -2.17(-1.21%)
Mar 18, 2015 176.48 181.21 175.99 179.70 5,455,809 +2.31(+1.30%)
Mar 17, 2015 177.32 177.95 175.85 177.39 4,887,987 -0.98(-0.55%)
Mar 16, 2015 175.64 178.58 174.94 178.37 4,938,146 +2.87(+1.64%)
Mar 13, 2015 177.18 177.74 173.89 175.50 6,464,342 -2.52(-1.42%)
Mar 12, 2015 177.11 178.09 176.41 178.02 4,190,386 +1.47(+0.83%)
Mar 11, 2015 177.18 178.65 176.16 176.55 5,164,351 +0.14(+0.08%)
Mar 10, 2015 178.72 179.70 176.41 176.41 5,340,827 -3.29(-1.83%)
Mar 09, 2015 178.86 180.12 178.65 179.70 4,505,117 +1.54(+0.87%)
Mar 06, 2015 180.19 180.69 177.57 178.16 4,606,638 -2.80(-1.55%)
Mar 05, 2015 179.56 180.97 179.28 180.97 4,048,184 +1.12(+0.62%)
Mar 04, 2015 180.54 181.25 178.51 179.84 4,485,787 -1.40(-0.77%)
Mar 03, 2015 182.58 182.79 180.69 181.25 4,357,444 -1.75(-0.96%)
Mar 02, 2015 181.39 183.07 181.18 183.00 4,623,738 +0.84(+0.46%)
Feb 27, 2015 181.04 184.12 180.47 182.16 7,352,498 +0.70(+0.39%)
Feb 26, 2015 181.81 182.30 180.90 181.46 5,456,881 -0.14(-0.08%)
Feb 25, 2015 178.37 182.65 178.30 181.60 9,732,280 +3.65(+2.05%)
Feb 24, 2015 176.06 178.37 175.85 177.95 6,055,823 +1.54(+0.87%)
Feb 23, 2015 176.76 177.32 175.92 176.41 4,385,260 -0.28(-0.16%)
Feb 20, 2015 174.38 176.73 173.82 176.69 5,691,434 +1.40(+0.80%)
Feb 19, 2015 175.43 176.69 174.87 175.29 4,741,292 -0.07(-0.04%)
Feb 18, 2015 175.64 175.64 174.66 175.36 4,425,778 +0.56(+0.32%)
Feb 17, 2015 174.46 175.08 173.48 174.80 5,181,527 +0.14(+0.08%)
Feb 13, 2015 173.55 174.66 174.66 174.66 4,762,654 +1.80(+1.04%)
Feb 12, 2015 172.30 173.55 171.61 172.86 3,811,901 +0.83(+0.48%)
Feb 11, 2015 171.61 172.37 170.84 172.03 3,520,977 +0.35(+0.20%)
Feb 10, 2015 172.03 172.21 170.50 171.68 3,898,154 +0.56(+0.32%)
Feb 09, 2015 169.94 171.89 169.80 171.12 3,921,928 +0.83(+0.49%)
Feb 06, 2015 170.43 171.89 169.94 170.29 3,955,700 +0.14(+0.08%)
Feb 05, 2015 168.41 170.15 168.31 170.15 3,685,331 +2.36(+1.41%)
Feb 04, 2015 169.53 169.66 167.23 167.79 4,781,829 -2.15(-1.27%)
Feb 03, 2015 168.69 170.34 168.48 169.94 5,431,144 +1.81(+1.07%)
Feb 02, 2015 166.68 168.21 165.98 168.14 5,697,431 +2.22(+1.34%)
Jan 30, 2015 165.84 167.44 165.43 165.91 7,878,024 -1.32(-0.79%)
Jan 29, 2015 165.57 168.07 165.15 167.23 5,820,403 +1.67(+1.01%)
Jan 28, 2015 169.94 170.08 165.36 165.57 7,147,126 -3.75(-2.21%)
Jan 27, 2015 169.39 169.87 168.07 169.32 5,528,625 -1.46(-0.85%)
Jan 26, 2015 171.68 171.82 169.46 170.78 5,640,589 +0.76(+0.45%)
Jan 23, 2015 169.66 172.82 168.69 170.01 9,177,761 +1.39(+0.82%)
Jan 22, 2015 168.76 169.18 166.40 168.62 6,783,630 +1.67(+1.00%)
Jan 21, 2015 165.50 167.23 164.66 166.96 5,415,679 +1.32(+0.80%)
Jan 20, 2015 165.57 165.78 163.55 165.64 6,410,601 +1.81(+1.10%)
Jan 16, 2015 163.28 163.83 163.83 163.83 7,169,842 +0.07(+0.04%)
Jan 15, 2015 165.15 166.47 163.62 163.76 4,531,523 -1.39(-0.84%)
Jan 14, 2015 164.25 165.64 162.58 165.15 6,023,424 -0.56(-0.34%)
Jan 13, 2015 168.48 168.97 164.11 165.71 5,927,587 -0.83(-0.50%)
Jan 12, 2015 167.16 167.65 165.08 166.54 6,161,945 -0.35(-0.21%)
Jan 09, 2015 170.29 170.36 166.33 166.89 6,210,621 -2.36(-1.40%)
Jan 08, 2015 168.90 169.32 167.58 169.25 6,220,022 +2.01(+1.20%)
Jan 07, 2015 168.14 169.39 166.54 167.23 6,282,931 +0.07(+0.04%)
Jan 06, 2015 169.87 170.64 166.19 167.16 9,177,411 -3.68(-2.15%)
Jan 05, 2015 173.69 173.69 170.29 170.84 6,046,010 -3.19(-1.84%)
Jan 02, 2015 175.98 176.82 172.72 174.04 5,892,201 -1.46(-0.83%)
Dec 31, 2014 176.54 175.50 175.50 175.50 4,061,464 -2.08(-1.17%)
Dec 30, 2014 177.86 178.48 176.54 177.58 3,194,244 -0.90(-0.51%)
Dec 29, 2014 178.48 179.53 178.34 178.48 3,003,345 -0.56(-0.31%)
Dec 26, 2014 179.46 179.87 178.76 179.04 2,156,766 -0.35(-0.19%)
Dec 24, 2014 179.80 179.39 179.39 179.39 2,572,402 -0.35(-0.19%)
Dec 23, 2014 178.41 180.57 177.79 179.73 4,520,822 +1.18(+0.66%)
Dec 22, 2014 178.14 178.97 177.48 178.55 5,072,577 +0.62(+0.35%)
Dec 19, 2014 174.46 178.48 173.62 177.93 12,485,931 +3.33(+1.91%)
Dec 18, 2014 174.53 174.66 171.40 174.59 7,480,968 +4.93(+2.91%)
Dec 17, 2014 169.32 170.08 165.54 169.66 11,266,087 +1.17(+0.69%)
Dec 16, 2014 168.84 173.24 167.88 168.49 7,031,112 -0.69(-0.41%)
Dec 15, 2014 172.14 172.21 167.94 169.18 9,196,971 -2.06(-1.21%)
Dec 12, 2014 174.41 174.55 171.04 171.25 7,419,119 -3.58(-2.05%)
Dec 11, 2014 174.21 176.75 174.14 174.82 5,940,078 +0.96(+0.55%)
Dec 10, 2014 176.27 176.30 173.03 173.86 6,585,381 -2.13(-1.21%)
Dec 09, 2014 175.17 176.75 173.86 175.99 4,724,244 -0.76(-0.43%)
Dec 08, 2014 178.06 179.50 176.20 176.75 5,468,849 -2.20(-1.23%)
Dec 05, 2014 179.85 179.91 178.40 178.95 3,254,186 -0.55(-0.31%)
Dec 04, 2014 180.67 180.81 178.33 179.50 4,309,713 -2.00(-1.10%)
Dec 03, 2014 179.98 182.12 179.50 181.50 4,993,236 +2.27(+1.27%)
Dec 02, 2014 179.37 180.26 179.09 179.23 3,666,759 +0.21(+0.12%)
Dec 01, 2014 179.98 180.40 177.82 179.02 7,108,258 -3.23(-1.77%)
Nov 28, 2014 184.39 185.08 181.91 182.25 4,532,650 -2.61(-1.41%)
Nov 26, 2014 185.01 184.87 184.87 184.87 2,803,681 +0.07(+0.04%)
Nov 25, 2014 185.83 185.97 184.66 184.80 4,069,955 -0.96(-0.52%)
Nov 24, 2014 185.69 186.38 184.46 185.76 3,488,491 +0.07(+0.04%)
Nov 21, 2014 186.38 186.45 184.80 185.69 5,258,837 +0.96(+0.52%)
Nov 20, 2014 184.39 185.56 184.04 184.73 3,080,952 -0.48(-0.26%)
Nov 19, 2014 185.69 185.76 184.18 185.21 4,903,199 -0.62(-0.33%)
Nov 18, 2014 183.70 186.11 183.63 185.83 5,337,388 +2.75(+1.50%)
Nov 17, 2014 182.12 183.56 181.77 183.08 3,577,360 +1.03(+0.57%)
Nov 14, 2014 181.84 182.39 181.50 182.05 2,462,726 +0.28(+0.15%)
Nov 13, 2014 182.12 183.49 181.40 181.77 3,694,767 -0.69(-0.38%)
Nov 12, 2014 180.74 182.98 180.74 182.46 4,083,091 +0.96(+0.53%)
Nov 11, 2014 182.12 182.32 180.53 181.50 2,754,090 -0.62(-0.34%)
Nov 10, 2014 181.70 182.53 181.50 182.12 2,362,395 +0.41(+0.23%)
Nov 07, 2014 180.88 182.36 180.33 181.70 3,835,798 +0.34(+0.19%)
Nov 06, 2014 178.13 181.57 177.99 181.36 5,845,129 +3.72(+2.09%)
Nov 05, 2014 178.19 178.19 176.61 177.65 4,590,402 +0.83(+0.47%)
Nov 04, 2014 177.03 177.51 176.06 176.82 3,278,113 +0.00(+0.00%)
Nov 03, 2014 175.38 177.78 175.31 176.82 5,098,758 -0.76(-0.43%)
Oct 31, 2014 177.92 178.40 176.61 177.58 5,807,344 +0.96(+0.55%)
Oct 30, 2014 174.89 176.96 174.21 176.61 3,803,658 +0.07(+0.04%)
Oct 29, 2014 178.06 178.19 174.69 176.54 4,189,998 -1.51(-0.85%)
Oct 28, 2014 175.99 178.06 175.86 178.06 4,154,822 +2.48(+1.41%)
Oct 27, 2014 176.54 176.82 174.62 175.58 2,875,539 -0.83(-0.47%)
Oct 24, 2014 175.03 176.47 174.82 176.41 2,988,883 +1.38(+0.79%)
Oct 23, 2014 174.89 176.75 174.75 175.03 4,500,100 +1.72(+0.99%)
Oct 22, 2014 174.34 175.31 173.03 173.31 4,364,902 -1.79(-1.02%)
Oct 21, 2014 173.86 175.65 172.90 175.10 4,605,374 +2.89(+1.68%)
Oct 20, 2014 171.38 172.83 170.01 172.21 4,922,561 +1.45(+0.85%)
Oct 17, 2014 172.00 173.72 169.94 170.76 7,650,696 +3.92(+2.35%)
Oct 16, 2014 165.05 168.63 164.85 166.84 7,512,947 -0.21(-0.12%)
Oct 15, 2014 164.16 167.88 162.99 167.05 9,539,128 +1.24(+0.75%)
Oct 14, 2014 166.36 169.53 165.43 165.81 6,141,567 +1.03(+0.63%)
Oct 13, 2014 166.77 167.39 164.44 164.78 5,672,779 -2.20(-1.32%)
Oct 10, 2014 170.56 171.11 166.57 166.98 6,952,956 -3.51(-2.06%)
Oct 09, 2014 173.59 174.14 170.15 170.49 4,943,325 -3.23(-1.86%)
Oct 08, 2014 171.66 173.72 169.66 173.72 5,365,489 +3.03(+1.77%)
Oct 07, 2014 172.69 173.31 170.63 170.70 4,648,824 -2.82(-1.63%)
Oct 06, 2014 176.13 176.34 172.49 173.52 4,431,071 -1.24(-0.71%)
Oct 03, 2014 174.00 174.96 173.03 174.75 3,147,943 +1.93(+1.11%)
Oct 02, 2014 173.31 173.72 172.07 172.83 4,142,621 -0.28(-0.16%)
Oct 01, 2014 174.96 175.24 172.55 173.10 6,114,932 -3.16(-1.80%)
Sep 30, 2014 174.48 176.82 174.27 176.27 5,930,179 +1.38(+0.79%)
Sep 29, 2014 174.48 175.58 174.07 174.89 4,468,574 -1.44(-0.82%)
Sep 26, 2014 175.99 176.82 174.96 176.34 4,205,138 +0.55(+0.31%)
Sep 25, 2014 178.06 178.06 175.65 175.79 4,460,075 -2.61(-1.47%)
Sep 24, 2014 178.95 178.95 176.75 178.40 4,950,426 -0.62(-0.35%)
Sep 23, 2014 178.81 179.85 178.75 179.02 3,151,588 -0.41(-0.23%)
Sep 22, 2014 180.19 180.74 179.09 179.43 3,343,718 -1.44(-0.80%)
Sep 19, 2014 181.29 181.63 180.60 180.88 5,558,939 +0.55(+0.31%)
Sep 18, 2014 180.19 181.36 179.78 180.33 4,592,666 +1.10(+0.61%)
Sep 17, 2014 179.57 180.11 178.07 179.23 4,340,578 +0.41(+0.23%)
Sep 16, 2014 176.84 179.23 176.57 178.82 4,028,013 +1.98(+1.12%)
Sep 15, 2014 176.23 177.04 175.68 176.84 2,248,979 +0.34(+0.19%)
Sep 12, 2014 177.18 177.18 176.02 176.50 3,611,456 -1.02(-0.58%)
Sep 11, 2014 176.77 178.00 176.23 177.52 3,313,126 +0.48(+0.27%)
Sep 10, 2014 177.32 177.59 176.36 177.04 2,800,729 +0.34(+0.19%)
Sep 09, 2014 177.86 178.14 176.36 176.70 3,175,454 -1.23(-0.69%)
Sep 08, 2014 178.34 179.23 177.79 177.93 2,987,083 -0.14(-0.08%)
Sep 05, 2014 176.70 178.07 176.02 178.07 3,084,142 +0.96(+0.54%)
Sep 04, 2014 177.32 178.14 176.63 177.11 3,941,628 +0.07(+0.04%)
Sep 03, 2014 177.25 177.38 176.16 177.04 2,925,854 +0.68(+0.39%)
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.