General Electric (NY: GE )

82.32 +1.84 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 102.67 106.25 102.44 106.09 9,209,672 +3.66(+3.57%)
Jul 30, 2018 101.50 102.83 101.27 102.44 5,082,665 +0.78(+0.77%)
Jul 27, 2018 102.12 102.59 101.04 101.66 5,053,167 -0.70(-0.68%)
Jul 26, 2018 101.97 103.29 101.66 102.36 7,002,157 +0.31(+0.30%)
Jul 25, 2018 102.20 102.36 100.88 102.05 6,857,592 -0.08(-0.08%)
Jul 24, 2018 100.57 102.20 100.02 102.12 7,279,310 +1.01(+1.00%)
Jul 23, 2018 102.12 100.41 101.11 11,601,670 -1.01(-0.99%)
Jul 20, 2018 106.80 107.26 101.04 102.12 22,011,454 -4.75(-4.44%)
Jul 19, 2018 106.80 108.04 105.98 106.87 9,625,898 -0.16(-0.14%)
Jul 18, 2018 106.95 107.50 106.64 107.03 5,271,369 +0.47(+0.44%)
Jul 17, 2018 107.81 108.12 106.25 106.56 7,593,845 -1.64(-1.51%)
Jul 16, 2018 108.12 108.59 107.42 108.20 5,505,649 +0.08(+0.07%)
Jul 13, 2018 108.74 109.52 108.04 108.12 6,236,833 -0.78(-0.71%)
Jul 12, 2018 109.36 110.06 108.43 108.90 5,115,572 +0.00(+0.00%)
Jul 11, 2018 108.90 108.90 6,070,896 -1.40(-1.27%)
Jul 10, 2018 108.97 110.38 108.82 110.30 7,733,821 +1.71(+1.58%)
Jul 09, 2018 108.51 110.06 108.28 108.59 8,611,501 +0.78(+0.72%)
Jul 06, 2018 104.07 108.20 103.68 107.81 7,711,042 +3.27(+3.13%)
Jul 05, 2018 104.15 104.62 101.50 104.54 6,878,128 +0.47(+0.45%)
Jul 03, 2018 104.07 104.07 104.07 0 +0.00(+0.00%)
Jul 02, 2018 104.93 105.47 102.67 104.07 8,060,591 -1.87(-1.76%)
Jun 29, 2018 107.65 108.04 105.63 105.94 9,245,241 -1.71(-1.59%)
Jun 28, 2018 108.51 108.97 106.48 107.65 8,276,002 -1.01(-0.93%)
Jun 27, 2018 107.89 112.36 107.42 108.66 17,390,086 +1.71(+1.60%)
Jun 26, 2018 104.77 108.51 104.23 106.95 27,465,872 +7.71(+7.76%)
Jun 25, 2018 101.42 101.50 99.17 99.25 9,867,702 -2.34(-2.30%)
Jun 22, 2018 99.32 101.81 99.32 101.58 9,522,044 +2.26(+2.27%)
Jun 21, 2018 99.71 99.79 98.16 99.32 9,080,501 -0.93(-0.93%)
Jun 20, 2018 99.32 101.97 99.25 100.26 12,385,749 -0.55(-0.54%)
Jun 19, 2018 101.66 101.74 100.41 100.80 9,988,120 -1.95(-1.89%)
Jun 18, 2018 102.83 102.98 101.97 102.75 8,773,674 -0.78(-0.75%)
Jun 15, 2018 106.17 103.53 103.53 12,356,209 -1.71(-1.63%)
Jun 14, 2018 107.01 107.32 104.62 105.24 7,862,758 -1.93(-1.80%)
Jun 13, 2018 108.17 108.44 106.71 107.17 4,598,734 -0.69(-0.64%)
Jun 12, 2018 108.25 109.10 107.32 107.86 5,380,584 +0.00(+0.00%)
Jun 11, 2018 107.94 108.17 106.86 107.86 5,650,578 +0.38(+0.36%)
Jun 08, 2018 106.32 108.56 105.78 107.48 6,512,223 +1.16(+1.09%)
Jun 07, 2018 105.16 106.47 105.01 106.32 9,199,720 +1.08(+1.03%)
Jun 06, 2018 105.16 105.24 8,051,620 -1.23(-1.16%)
Jun 05, 2018 105.78 107.48 104.31 106.47 9,128,523 +0.69(+0.66%)
Jun 04, 2018 109.02 109.64 105.55 105.78 10,677,937 -3.01(-2.77%)
Jun 01, 2018 108.79 109.17 107.63 108.79 7,373,345 +0.15(+0.14%)
May 31, 2018 108.79 109.02 107.63 108.63 7,183,633 -0.69(-0.63%)
May 30, 2018 109.10 109.87 108.17 109.33 6,764,655 -0.08(-0.07%)
May 29, 2018 111.72 112.03 108.13 109.41 9,853,559 -3.47(-3.08%)
May 25, 2018 112.88 112.88 112.88 0 +0.23(+0.21%)
May 24, 2018 110.64 113.57 109.87 112.65 13,660,835 +3.24(+2.96%)
May 23, 2018 117.28 117.35 108.86 109.41 19,090,768 -8.56(-7.26%)
May 22, 2018 118.74 120.28 117.97 117.97 8,353,164 +0.23(+0.20%)
May 21, 2018 118.51 119.98 117.28 117.74 10,093,496 +2.24(+1.94%)
May 18, 2018 116.35 116.50 115.11 115.50 4,453,886 -0.46(-0.40%)
May 17, 2018 116.66 117.58 115.11 115.96 6,566,127 +0.00(+0.00%)
May 16, 2018 113.50 116.50 113.34 115.96 7,077,044 +2.47(+2.18%)
May 15, 2018 113.42 113.57 112.38 113.50 4,568,618 +0.00(+0.00%)
May 14, 2018 113.42 114.19 112.95 113.50 5,316,854 +0.85(+0.75%)
May 11, 2018 113.73 113.96 112.03 112.65 3,708,270 -0.69(-0.61%)
May 10, 2018 113.88 113.88 111.87 113.34 4,857,182 +0.54(+0.48%)
May 09, 2018 110.72 113.26 110.33 112.80 6,592,599 +2.70(+2.45%)
May 08, 2018 109.41 111.80 108.71 110.10 7,685,261 +1.54(+1.42%)
May 07, 2018 108.71 109.41 108.02 108.56 4,260,123 -0.23(-0.21%)
May 04, 2018 107.01 109.02 106.24 108.79 5,431,809 +1.31(+1.22%)
May 03, 2018 109.48 109.48 106.86 107.48 7,863,375 -1.93(-1.76%)
May 02, 2018 108.79 110.91 108.63 109.41 6,697,835 +1.00(+0.93%)
May 01, 2018 108.63 108.71 106.67 108.40 6,656,757 -0.16(-0.14%)
Apr 30, 2018 110.87 111.03 108.56 108.56 6,289,156 -2.39(-2.16%)
Apr 27, 2018 109.71 111.72 109.48 110.95 6,328,534 +0.00(+0.00%)
Apr 26, 2018 108.86 111.84 108.48 110.95 8,405,565 +2.55(+2.35%)
Apr 25, 2018 113.57 113.65 107.32 108.40 14,416,185 -4.86(-4.29%)
Apr 24, 2018 113.11 113.96 112.18 113.26 9,624,198 +1.23(+1.10%)
Apr 23, 2018 113.80 114.03 111.03 112.03 9,501,608 -0.15(-0.14%)
Apr 20, 2018 115.27 116.12 110.64 112.18 24,455,548 +4.24(+3.93%)
Apr 19, 2018 105.47 108.48 105.16 107.94 11,367,623 +2.55(+2.42%)
Apr 18, 2018 107.09 107.40 105.08 105.39 5,569,921 -1.00(-0.94%)
Apr 17, 2018 103.23 107.01 103.08 106.40 9,344,735 +3.55(+3.45%)
Apr 16, 2018 104.16 104.78 102.08 102.85 7,551,393 -1.23(-1.19%)
Apr 13, 2018 103.46 105.55 103.08 104.08 9,224,129 +2.39(+2.35%)
Apr 12, 2018 100.53 102.19 100.07 101.69 8,246,082 +1.62(+1.62%)
Apr 11, 2018 99.61 100.92 99.14 100.07 6,508,585 -0.62(-0.61%)
Apr 10, 2018 100.38 101.38 99.92 100.69 7,469,324 +1.70(+1.71%)
Apr 09, 2018 101.07 101.54 98.91 98.99 8,855,127 -1.77(-1.76%)
Apr 06, 2018 102.77 103.93 99.76 100.76 8,225,794 -2.86(-2.76%)
Apr 05, 2018 102.54 104.62 101.57 103.62 6,930,119 +1.16(+1.13%)
Apr 04, 2018 98.91 102.62 98.68 102.46 7,408,125 +1.16(+1.14%)
Apr 03, 2018 101.23 101.38 98.76 101.30 7,747,612 +0.08(+0.08%)
Apr 02, 2018 103.77 104.47 99.99 101.23 9,342,806 -2.78(-2.67%)
Mar 29, 2018 104.00 104.00 104.00 0 -1.54(-1.46%)
Mar 28, 2018 104.31 107.63 100.96 105.55 18,028,676 +1.85(+1.79%)
Mar 27, 2018 99.68 105.86 98.91 103.70 20,081,434 +4.24(+4.27%)
Mar 26, 2018 102.08 102.15 98.22 99.45 13,661,384 -1.39(-1.38%)
Mar 23, 2018 103.39 103.77 100.45 100.84 10,892,698 -2.16(-2.10%)
Mar 22, 2018 106.09 106.40 102.77 103.00 9,226,757 -4.09(-3.82%)
Mar 21, 2018 105.39 107.71 104.78 107.09 8,442,205 +1.85(+1.76%)
Mar 20, 2018 108.79 108.86 105.08 105.24 11,523,021 -3.32(-3.06%)
Mar 19, 2018 110.02 110.18 108.02 108.56 8,576,944 -1.85(-1.68%)
Mar 16, 2018 110.64 111.26 109.37 110.41 14,838,884 -0.39(-0.35%)
Mar 15, 2018 110.41 112.26 110.07 110.79 6,146,242 +0.69(+0.63%)
Mar 14, 2018 111.57 112.57 109.83 110.10 7,394,310 -1.23(-1.11%)
Mar 13, 2018 113.34 113.73 110.64 111.33 15,385,931 -5.17(-4.44%)
Mar 12, 2018 115.89 118.24 115.42 116.50 9,099,420 +1.23(+1.07%)
Mar 09, 2018 112.80 115.35 111.95 115.27 8,315,264 +3.24(+2.89%)
Mar 08, 2018 111.87 112.95 111.18 112.03 6,381,994 +0.08(+0.07%)
Mar 07, 2018 109.41 111.95 10,754,809 -1.00(-0.89%)
Mar 06, 2018 112.65 113.19 111.95 112.95 7,516,069 +1.70(+1.53%)
Mar 05, 2018 109.41 113.03 108.94 111.26 11,330,924 +2.32(+2.12%)
Mar 02, 2018 107.94 109.87 107.78 108.94 9,672,719 +0.77(+0.71%)
Mar 01, 2018 109.25 110.02 107.63 108.17 11,902,724 -0.69(-0.64%)
Feb 28, 2018 112.65 112.76 108.71 108.86 11,479,016 -3.01(-2.69%)
Feb 27, 2018 113.19 117.12 111.87 111.87 12,049,012 -1.16(-1.02%)
Feb 26, 2018 111.03 113.22 107.63 113.03 18,810,378 +1.23(+1.10%)
Feb 23, 2018 112.11 113.15 111.76 111.80 6,857,986 -0.08(-0.07%)
Feb 22, 2018 111.87 10,255,537 +0.99(+0.90%)
Feb 21, 2018 112.56 112.72 110.57 110.88 12,816,847 -1.91(-1.70%)
Feb 20, 2018 114.17 114.48 111.87 112.79 8,053,613 -2.37(-2.06%)
Feb 16, 2018 115.17 115.17 115.17 0 +1.53(+1.35%)
Feb 15, 2018 114.25 115.01 113.79 113.63 7,169,440 -0.38(-0.34%)
Feb 14, 2018 112.41 115.01 112.03 114.02 11,223,019 +1.76(+1.57%)
Feb 13, 2018 112.79 113.17 111.19 112.26 9,629,485 -1.15(-1.01%)
Feb 12, 2018 115.24 115.85 113.10 113.41 9,869,704 -0.92(-0.80%)
Feb 09, 2018 112.41 115.01 108.89 114.32 16,865,320 +3.75(+3.39%)
Feb 08, 2018 116.24 116.35 110.57 110.57 17,530,746 -6.12(-5.25%)
Feb 07, 2018 117.15 117.69 116.69 116.69 9,930,846 -0.15(-0.13%)
Feb 06, 2018 113.41 117.38 112.56 116.85 16,568,344 +0.73(+0.63%)
Feb 05, 2018 118.45 119.53 114.86 116.12 15,972,953 -3.56(-2.97%)
Feb 02, 2018 121.59 121.90 119.37 119.68 10,754,481 -2.91(-2.37%)
Feb 01, 2018 122.89 123.24 121.90 122.59 6,897,187 -1.15(-0.93%)
Jan 31, 2018 122.89 124.54 122.36 123.73 10,027,463 +1.68(+1.38%)
Jan 30, 2018 123.20 124.50 122.05 122.05 8,914,981 -2.52(-2.03%)
Jan 29, 2018 122.59 125.72 122.20 124.58 9,684,468 +1.15(+0.93%)
Jan 26, 2018 123.43 123.66 121.90 123.43 11,877,539 -0.38(-0.31%)
Jan 25, 2018 126.26 127.18 124.73 123.81 12,417,364 -1.99(-1.58%)
Jan 24, 2018 130.09 132.84 124.35 125.80 21,848,558 -3.44(-2.66%)
Jan 23, 2018 124.73 130.32 124.50 129.25 15,785,310 +5.51(+4.45%)
Jan 22, 2018 121.67 124.96 120.90 123.73 17,532,352 -0.69(-0.55%)
Jan 19, 2018 127.41 128.02 122.59 124.42 28,089,808 -3.90(-3.04%)
Jan 18, 2018 133.76 128.25 128.33 22,501,482 -4.44(-3.34%)
Jan 17, 2018 135.06 135.44 132.08 132.76 24,489,414 -6.58(-4.72%)
Jan 16, 2018 140.19 141.64 137.43 139.34 26,868,000 -4.21(-2.93%)
Jan 12, 2018 143.55 143.55 143.55 0 -1.99(-1.37%)
Jan 11, 2018 147.15 148.22 145.39 145.54 13,030,080 +0.70(+0.48%)
Jan 10, 2018 145.85 144.85 10,753,375 +2.82(+1.99%)
Jan 09, 2018 140.26 142.79 138.58 142.02 8,674,723 +2.14(+1.53%)
Jan 08, 2018 142.87 143.09 138.50 139.88 10,721,320 -1.99(-1.40%)
Jan 05, 2018 144.32 144.40 141.56 141.87 10,438,862 +0.08(+0.05%)
Jan 04, 2018 140.65 142.48 140.03 141.79 10,783,538 +2.91(+2.09%)
Jan 03, 2018 140.03 140.34 137.97 138.89 10,642,538 +1.30(+0.95%)
Jan 02, 2018 134.53 137.66 134.14 137.59 10,131,533 +4.06(+3.04%)
Dec 29, 2017 133.53 133.53 133.53 0 +0.69(+0.52%)
Dec 28, 2017 132.76 133.15 132.00 132.84 7,959,607 -0.15(-0.12%)
Dec 27, 2017 133.61 134.91 132.53 132.99 7,855,461 -0.38(-0.29%)
Dec 26, 2017 133.53 135.14 133.15 133.38 7,229,780 +0.38(+0.29%)
Dec 22, 2017 133.07 133.45 132.23 132.99 6,101,626 +0.23(+0.17%)
Dec 21, 2017 132.69 134.44 132.52 132.77 8,929,722 +0.15(+0.11%)
Dec 20, 2017 133.98 134.13 131.93 132.61 9,914,591 -1.06(-0.80%)
Dec 19, 2017 135.05 135.27 133.37 133.68 8,614,170 -1.29(-0.96%)
Dec 18, 2017 135.81 137.17 134.89 134.97 7,090,286 -0.46(-0.34%)
Dec 15, 2017 135.12 135.50 134.21 135.43 11,629,697 +1.37(+1.02%)
Dec 14, 2017 135.05 135.43 134.06 134.06 6,382,303 -0.91(-0.68%)
Dec 13, 2017 136.19 136.72 134.97 134.97 5,538,813 -1.14(-0.84%)
Dec 12, 2017 136.11 137.10 134.13 136.11 8,792,190 +1.98(+1.47%)
Dec 11, 2017 133.79 135.20 133.22 134.13 7,653,833 -0.46(-0.34%)
Dec 08, 2017 134.59 135.43 134.21 134.59 7,163,924 +0.00(+0.00%)
Dec 07, 2017 135.35 137.25 134.06 134.59 7,313,020 +0.38(+0.28%)
Dec 06, 2017 133.83 135.50 133.75 134.21 5,769,765 -0.76(-0.56%)
Dec 05, 2017 135.12 136.87 134.36 134.97 8,656,461 -1.44(-1.06%)
Dec 04, 2017 136.79 137.24 136.49 136.41 8,990,725 +0.53(+0.39%)
Dec 01, 2017 138.92 138.92 135.73 135.88 10,793,575 -3.12(-2.24%)
Nov 30, 2017 141.05 141.28 138.16 139.00 8,948,320 -1.44(-1.03%)
Nov 29, 2017 140.21 140.90 139.19 140.44 7,253,543 +0.53(+0.38%)
Nov 28, 2017 138.09 140.14 137.25 139.91 7,376,336 +2.20(+1.60%)
Nov 27, 2017 139.38 140.59 137.48 137.71 10,373,496 -0.53(-0.38%)
Nov 24, 2017 139.68 139.68 137.93 138.24 3,276,155 +0.30(+0.22%)
Nov 22, 2017 137.97 138.69 135.58 137.93 7,216,999 +2.43(+1.79%)
Nov 21, 2017 136.41 137.33 134.51 135.50 10,250,205 -1.14(-0.83%)
Nov 20, 2017 136.44 137.78 135.50 136.64 8,409,353 -1.75(-1.26%)
Nov 17, 2017 139.38 140.37 138.39 138.39 7,955,234 -0.30(-0.22%)
Nov 16, 2017 140.44 140.44 137.17 138.69 11,759,428 -0.08(-0.05%)
Nov 15, 2017 133.07 139.68 132.99 138.77 18,993,232 +2.74(+2.01%)
Nov 14, 2017 142.80 143.48 132.69 136.03 41,111,852 -8.51(-5.89%)
Nov 13, 2017 153.97 157.69 142.50 144.55 34,398,972 -11.17(-7.17%)
Nov 10, 2017 151.84 157.16 151.23 155.72 13,254,909 +3.80(+2.50%)
Nov 09, 2017 152.30 152.53 150.85 151.92 6,689,880 -0.99(-0.65%)
Nov 08, 2017 153.59 154.43 152.53 152.91 5,220,400 -0.68(-0.45%)
Nov 07, 2017 153.28 153.89 152.91 153.59 5,477,540 +0.61(+0.40%)
Nov 06, 2017 155.94 156.02 152.60 152.98 7,982,132 -0.08(-0.05%)
Nov 03, 2017 151.38 154.50 150.93 153.06 8,929,460 +1.52(+1.00%)
Nov 02, 2017 152.37 152.56 149.18 151.54 10,728,136 -0.61(-0.40%)
Nov 01, 2017 152.53 155.91 151.69 152.15 12,067,751 -1.06(-0.69%)
Oct 31, 2017 153.97 155.03 152.37 153.21 12,895,080 -1.90(-1.22%)
Oct 30, 2017 156.71 157.47 153.97 155.11 12,945,416 -2.89(-1.83%)
Oct 27, 2017 161.57 161.87 156.86 158.00 12,965,646 -4.03(-2.49%)
Oct 26, 2017 163.93 164.38 161.11 162.03 11,351,844 -1.37(-0.84%)
Oct 25, 2017 165.98 166.36 161.87 163.39 14,540,086 -2.96(-1.78%)
Oct 24, 2017 168.10 169.55 165.29 166.36 17,581,042 -3.27(-1.93%)
Oct 23, 2017 178.14 178.14 168.56 169.62 24,647,986 -11.47(-6.34%)
Oct 20, 2017 168.26 181.18 167.95 181.10 25,317,462 +1.90(+1.06%)
Oct 19, 2017 175.86 180.72 175.17 179.20 9,942,100 +3.50(+1.99%)
Oct 18, 2017 176.31 176.92 175.32 175.70 4,600,620 -0.53(-0.30%)
Oct 17, 2017 176.46 176.69 174.79 176.24 7,714,861 -1.29(-0.73%)
Oct 16, 2017 174.72 178.44 174.26 177.53 6,547,293 +2.89(+1.65%)
Oct 13, 2017 175.93 176.54 174.49 174.64 5,314,941 -0.53(-0.30%)
Oct 12, 2017 175.17 175.48 173.50 175.17 7,887,985 -0.15(-0.09%)
Oct 11, 2017 175.78 176.84 174.03 175.32 10,680,504 -2.20(-1.24%)
Oct 10, 2017 180.11 181.29 177.22 177.53 10,600,950 -0.53(-0.30%)
Oct 09, 2017 183.15 183.53 176.69 178.06 18,458,174 -7.30(-3.94%)
Oct 06, 2017 185.51 186.50 183.38 185.36 5,359,421 -1.14(-0.61%)
Oct 05, 2017 185.36 186.72 183.53 186.50 4,573,733 +0.46(+0.25%)
Oct 04, 2017 189.08 189.16 185.66 186.04 4,229,840 -2.43(-1.29%)
Oct 03, 2017 187.03 188.70 184.90 188.47 4,461,493 +1.75(+0.94%)
Oct 02, 2017 184.06 187.03 183.15 186.72 5,592,133 +2.96(+1.61%)
Sep 29, 2017 184.06 184.60 182.47 183.76 4,430,943 -0.46(-0.25%)
Sep 28, 2017 185.36 185.81 183.61 184.22 4,757,012 -0.99(-0.53%)
Sep 27, 2017 184.52 185.20 7,432,934 -4.26(-2.25%)
Sep 26, 2017 191.13 191.59 189.38 189.46 5,362,390 -1.37(-0.72%)
Sep 25, 2017 189.38 191.36 188.86 190.83 5,590,325 +1.82(+0.97%)
Sep 22, 2017 188.78 190.29 188.24 189.00 5,226,219 +0.91(+0.48%)
Sep 21, 2017 184.90 188.78 183.68 188.09 6,857,605 +3.27(+1.77%)
Sep 20, 2017 183.91 185.51 183.84 184.82 5,233,100 +0.91(+0.50%)
Sep 19, 2017 185.89 185.96 182.51 183.91 5,966,017 -1.98(-1.06%)
Sep 18, 2017 182.09 186.57 181.86 185.89 6,908,442 +4.03(+2.21%)
Sep 15, 2017 183.15 183.68 180.49 181.86 8,758,258 -0.68(-0.37%)
Sep 14, 2017 181.34 182.62 180.14 182.54 5,591,479 +1.13(+0.62%)
Sep 13, 2017 180.06 181.94 179.99 181.41 5,132,442 +1.50(+0.84%)
Sep 12, 2017 179.23 179.91 178.41 179.91 6,599,428 +1.43(+0.80%)
Sep 11, 2017 179.08 179.76 177.73 178.48 5,755,136 -0.75(-0.42%)
Sep 08, 2017 180.21 180.59 177.43 179.23 5,927,905 -1.50(-0.83%)
Sep 07, 2017 184.43 184.73 179.31 180.74 10,646,309 -6.77(-3.61%)
Sep 06, 2017 187.28 188.26 186.76 187.51 7,312,553 +1.20(+0.65%)
Sep 05, 2017 188.56 188.56 184.89 186.31 6,226,534 -2.86(-1.51%)
Sep 01, 2017 185.10 190.37 184.28 189.17 7,820,877 +4.44(+2.40%)
Aug 31, 2017 183.67 185.85 182.69 184.73 7,345,769 +2.03(+1.11%)
Aug 30, 2017 184.28 184.28 181.72 182.69 4,501,608 -1.20(-0.65%)
Aug 29, 2017 183.07 184.05 182.69 183.90 3,177,619 -0.22(-0.12%)
Aug 28, 2017 184.58 185.60 183.22 184.12 3,181,121 -0.15(-0.08%)
Aug 25, 2017 183.52 185.10 183.22 184.28 3,039,116 +1.43(+0.78%)
Aug 24, 2017 183.82 184.65 182.88 182.84 3,395,247 -0.68(-0.37%)
Aug 23, 2017 184.50 184.80 183.11 183.52 4,589,078 -1.58(-0.85%)
Aug 22, 2017 184.88 186.16 184.22 185.10 3,982,796 +0.83(+0.45%)
Aug 21, 2017 184.28 185.06 183.00 184.28 6,120,683 -0.45(-0.24%)
Aug 18, 2017 185.33 186.16 183.90 184.73 4,554,871 -1.50(-0.81%)
Aug 17, 2017 188.64 188.87 186.00 186.23 4,148,964 -2.63(-1.39%)
Aug 16, 2017 189.01 189.99 188.50 188.87 3,651,016 -0.30(-0.16%)
Aug 15, 2017 189.69 190.44 188.87 189.17 3,632,539 -1.66(-0.87%)
Aug 14, 2017 190.22 192.25 189.99 190.82 3,228,296 +1.20(+0.63%)
Aug 11, 2017 191.12 191.50 189.54 189.62 2,553,964 -0.75(-0.40%)
Aug 10, 2017 193.46 193.46 190.14 190.37 3,943,864 -3.09(-1.59%)
Aug 09, 2017 192.25 193.53 191.57 193.46 3,942,821 +1.13(+0.59%)
Aug 08, 2017 192.85 194.81 191.99 192.33 3,592,584 -0.53(-0.27%)
Aug 07, 2017 193.68 194.06 192.25 192.85 2,507,860 -1.13(-0.58%)
Aug 04, 2017 193.76 194.51 192.78 193.98 3,098,278 +0.15(+0.08%)
Aug 03, 2017 192.55 193.98 190.90 193.83 4,108,612 +1.81(+0.94%)
Aug 02, 2017 191.42 192.40 191.05 192.03 3,639,542 +0.60(+0.31%)
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.