General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.23 26.45 25.57 25.76 22,323,674 -0.80(-3.00%)
May 28, 2020 27.73 27.81 26.48 26.56 11,704,835 -1.11(-3.99%)
May 27, 2020 28.40 28.70 26.79 27.67 15,092,390 +0.39(+1.42%)
May 26, 2020 27.70 27.76 27.13 27.28 18,950,220 +1.41(+5.47%)
May 22, 2020 25.87 26.11 25.10 25.86 14,381,901 +0.18(+0.70%)
May 21, 2020 25.18 25.90 25.10 25.68 14,383,406 +0.32(+1.26%)
May 20, 2020 25.20 25.77 25.11 25.37 14,114,305 +0.79(+3.20%)
May 19, 2020 24.64 25.58 24.18 24.58 18,555,712 -0.12(-0.48%)
May 18, 2020 23.89 25.09 23.89 24.70 23,389,854 +2.17(+9.63%)
May 15, 2020 21.87 22.58 21.73 22.53 14,285,367 +0.32(+1.43%)
May 14, 2020 20.57 22.24 20.40 22.21 15,694,856 +0.85(+3.96%)
May 13, 2020 22.34 22.35 21.04 21.36 16,903,986 -1.10(-4.88%)
May 12, 2020 22.89 23.17 22.45 22.46 12,222,563 -0.24(-1.05%)
May 11, 2020 23.15 23.28 22.49 22.70 16,823,408 -1.12(-4.72%)
May 08, 2020 22.97 23.89 22.95 23.82 16,637,030 +1.48(+6.64%)
May 07, 2020 22.08 22.88 21.93 22.34 17,058,048 +0.55(+2.51%)
May 06, 2020 22.95 23.54 21.73 21.79 34,583,712 +0.63(+2.96%)
May 05, 2020 21.15 21.87 21.03 21.16 17,873,484 +0.51(+2.46%)
May 04, 2020 20.36 20.79 20.03 20.66 16,257,996 -0.15(-0.72%)
May 01, 2020 21.55 21.66 20.71 20.81 17,955,050 -1.38(-6.24%)
Apr 30, 2020 23.33 23.33 22.15 22.19 15,338,030 -1.48(-6.27%)
Apr 29, 2020 22.65 24.46 22.58 23.67 23,642,038 +1.59(+7.21%)
Apr 28, 2020 23.08 23.29 22.00 22.08 22,183,384 -0.27(-1.20%)
Apr 27, 2020 21.42 22.47 21.05 22.35 20,327,524 +0.50(+2.28%)
Apr 24, 2020 21.61 22.14 21.44 21.85 12,045,506 +0.43(+2.00%)
Apr 23, 2020 21.45 21.96 21.34 21.42 10,719,755 +0.22(+1.03%)
Apr 22, 2020 21.55 21.68 20.98 21.20 9,592,018 +0.06(+0.28%)
Apr 21, 2020 21.17 21.79 20.89 21.14 13,567,447 -1.13(-5.09%)
Apr 20, 2020 21.62 22.54 21.34 22.28 15,983,685 -0.10(-0.44%)
Apr 17, 2020 21.82 22.44 21.73 22.38 17,243,656 +1.60(+7.71%)
Apr 16, 2020 21.54 21.55 20.47 20.78 11,532,545 -0.79(-3.65%)
Apr 15, 2020 21.82 22.17 21.37 21.56 12,814,455 -1.31(-5.74%)
Apr 14, 2020 23.49 23.66 22.57 22.88 12,706,951 -0.03(-0.13%)
Apr 13, 2020 23.93 23.99 22.62 22.91 14,868,484 -1.05(-4.36%)
Apr 09, 2020 24.05 24.88 23.48 23.95 22,591,878 +0.93(+4.02%)
Apr 08, 2020 21.64 23.49 21.37 23.03 23,877,440 +1.82(+8.59%)
Apr 07, 2020 21.17 22.11 20.62 21.20 30,529,090 +1.74(+8.95%)
Apr 06, 2020 19.01 19.67 18.47 19.46 22,540,126 +1.50(+8.37%)
Apr 03, 2020 18.32 18.70 17.77 17.96 13,897,927 -0.15(-0.82%)
Apr 02, 2020 19.01 19.60 17.71 18.11 17,997,126 -1.07(-5.56%)
Apr 01, 2020 19.41 20.07 18.90 19.17 17,541,216 -1.51(-7.31%)
Mar 31, 2020 20.88 22.11 20.46 20.69 20,396,750 -0.54(-2.53%)
Mar 30, 2020 22.21 22.38 20.54 21.22 18,559,268 -0.06(-0.28%)
Mar 27, 2020 21.27 21.86 20.65 21.28 18,432,394 -1.17(-5.23%)
Mar 26, 2020 21.54 22.87 20.97 22.46 17,038,252 +1.07(+4.98%)
Mar 25, 2020 22.90 23.05 20.91 21.39 27,737,168 +0.38(+1.80%)
Mar 24, 2020 19.23 21.57 18.52 21.02 24,177,212 +3.49(+19.94%)
Mar 23, 2020 17.93 18.48 17.15 17.52 25,532,388 -0.54(-2.98%)
Mar 20, 2020 18.34 18.87 17.60 18.06 35,863,092 +0.43(+2.43%)
Mar 19, 2020 16.27 18.90 14.93 17.63 34,509,540 +0.91(+5.42%)
Mar 18, 2020 18.75 18.96 14.26 16.72 39,688,104 -3.50(-17.32%)
Mar 17, 2020 21.21 21.48 19.41 20.23 23,646,986 -0.68(-3.24%)
Mar 16, 2020 21.41 22.31 20.91 20.91 18,133,486 -3.69(-15.01%)
Mar 13, 2020 24.49 25.22 22.80 24.60 17,990,610 +1.66(+7.25%)
Mar 12, 2020 23.49 24.23 22.40 22.94 20,434,072 -2.95(-11.38%)
Mar 11, 2020 25.88 26.50 25.64 25.88 21,406,780 -1.12(-4.13%)
Mar 10, 2020 25.86 27.02 24.48 27.00 18,369,276 +2.42(+9.84%)
Mar 09, 2020 25.88 26.00 24.04 24.58 28,462,846 -3.98(-13.94%)
Mar 06, 2020 29.08 29.41 28.32 28.56 20,099,784 -1.40(-4.68%)
Mar 05, 2020 30.40 30.63 29.88 29.96 17,993,958 -1.05(-3.37%)
Mar 04, 2020 30.49 31.05 29.85 31.01 16,491,282 +0.99(+3.31%)
Mar 03, 2020 30.98 31.77 29.76 30.02 16,075,306 -0.89(-2.86%)
Mar 02, 2020 30.02 30.93 29.25 30.90 15,243,410 +0.90(+3.02%)
Feb 28, 2020 29.29 30.00 28.85 30.00 21,181,578 -0.21(-0.68%)
Feb 27, 2020 30.78 31.39 30.05 30.20 15,184,906 -1.27(-4.03%)
Feb 26, 2020 31.57 32.07 31.36 31.47 14,663,737 +0.25(+0.79%)
Feb 25, 2020 32.70 32.73 30.88 31.23 14,861,326 -1.32(-4.05%)
Feb 24, 2020 33.18 33.19 32.25 32.54 14,987,519 -1.53(-4.50%)
Feb 21, 2020 34.41 34.50 33.84 34.08 8,573,677 -0.63(-1.81%)
Feb 20, 2020 34.09 34.82 34.02 34.71 7,942,869 +0.36(+1.06%)
Feb 19, 2020 33.96 34.52 33.95 34.34 9,227,504 +0.50(+1.48%)
Feb 18, 2020 33.69 34.17 33.40 33.84 10,707,568 -0.34(-1.01%)
Feb 14, 2020 34.72 34.81 33.85 34.19 9,095,888 -0.52(-1.50%)
Feb 13, 2020 34.63 34.94 34.58 34.71 7,705,418 -0.20(-0.56%)
Feb 12, 2020 34.75 35.20 34.55 34.90 12,274,687 +0.47(+1.37%)
Feb 11, 2020 33.77 34.68 33.51 34.43 12,926,989 +0.75(+2.22%)
Feb 10, 2020 33.43 33.73 33.11 33.69 12,464,723 +0.61(+1.84%)
Feb 07, 2020 33.52 33.60 32.87 33.08 14,679,155 -0.69(-2.04%)
Feb 06, 2020 34.47 34.52 33.69 33.76 12,058,875 -0.69(-2.00%)
Feb 05, 2020 34.32 34.87 33.63 34.45 19,362,890 +0.65(+1.92%)
Feb 04, 2020 33.78 34.25 33.64 33.80 14,576,930 +0.64(+1.93%)
Feb 03, 2020 33.01 33.77 32.97 33.16 18,235,494 +0.32(+0.99%)
Jan 31, 2020 32.70 32.94 32.59 32.84 18,943,676 +0.06(+0.18%)
Jan 30, 2020 32.85 32.90 32.43 32.78 11,725,150 -0.27(-0.80%)
Jan 29, 2020 33.24 33.48 33.04 33.05 7,094,618 -0.04(-0.12%)
Jan 28, 2020 33.02 33.30 32.79 33.09 9,015,660 +0.23(+0.69%)
Jan 27, 2020 33.08 33.20 32.62 32.86 10,529,786 -0.89(-2.62%)
Jan 24, 2020 34.32 34.41 33.45 33.74 9,543,977 -0.56(-1.63%)
Jan 23, 2020 34.20 34.41 33.45 34.30 8,736,293 -0.03(-0.09%)
Jan 22, 2020 34.55 34.77 34.29 34.33 7,477,802 -0.08(-0.23%)
Jan 21, 2020 34.78 34.96 34.38 34.41 11,743,015 -0.60(-1.71%)
Jan 17, 2020 34.98 35.14 34.83 35.01 10,037,210 +0.05(+0.14%)
Jan 16, 2020 34.63 34.99 34.57 34.96 7,401,604 +0.39(+1.14%)
Jan 15, 2020 34.42 34.74 34.31 34.57 7,294,174 +0.00(+0.00%)
Jan 14, 2020 34.42 34.77 34.38 34.57 6,941,530 +0.17(+0.49%)
Jan 13, 2020 34.12 34.42 33.92 34.40 7,590,854 +0.32(+0.95%)
Jan 10, 2020 34.57 35.85 33.94 34.08 9,809,556 -0.42(-1.23%)
Jan 09, 2020 34.41 34.52 33.96 34.50 9,771,487 +0.42(+1.24%)
Jan 08, 2020 34.46 34.62 33.84 34.08 13,451,208 -0.49(-1.42%)
Jan 07, 2020 35.16 35.25 34.17 34.57 17,886,318 -0.68(-1.93%)
Jan 06, 2020 35.36 35.58 35.21 35.25 8,549,223 -0.47(-1.32%)
Jan 03, 2020 36.12 36.31 35.51 35.72 9,329,846 -1.04(-2.84%)
Jan 02, 2020 36.39 36.76 35.95 36.76 7,579,362 +0.77(+2.13%)
Dec 31, 2019 35.77 36.13 35.72 36.00 5,246,716 +0.16(+0.44%)
Dec 30, 2019 35.90 36.04 35.60 35.84 5,443,651 -0.12(-0.33%)
Dec 27, 2019 35.96 36.10 35.83 35.96 5,849,964 +0.08(+0.22%)
Dec 26, 2019 35.99 36.00 35.73 35.88 5,530,878 -0.10(-0.27%)
Dec 24, 2019 36.12 36.13 35.90 35.98 2,973,227 -0.19(-0.52%)
Dec 23, 2019 36.77 36.79 36.03 36.16 8,901,245 -0.47(-1.29%)
Dec 20, 2019 36.92 37.00 36.58 36.64 14,210,730 -0.01(-0.03%)
Dec 19, 2019 36.69 36.74 36.22 36.65 10,954,644 -0.03(-0.08%)
Dec 18, 2019 35.74 36.81 35.73 36.68 12,863,067 +0.96(+2.70%)
Dec 17, 2019 35.60 35.79 35.51 35.71 9,018,388 +0.20(+0.55%)
Dec 16, 2019 35.23 35.64 35.06 35.51 11,422,025 +0.45(+1.29%)
Dec 13, 2019 35.56 35.74 35.02 35.06 8,416,892 -0.44(-1.25%)
Dec 12, 2019 34.76 35.69 34.66 35.50 11,543,181 +0.85(+2.44%)
Dec 11, 2019 34.55 34.83 34.52 34.66 7,884,209 +0.13(+0.37%)
Dec 10, 2019 34.77 34.80 34.38 34.53 7,721,966 -0.27(-0.76%)
Dec 09, 2019 34.87 35.00 34.77 34.80 7,038,649 -0.16(-0.45%)
Dec 06, 2019 35.05 35.17 34.86 34.95 8,545,614 +0.23(+0.65%)
Dec 05, 2019 35.01 35.06 34.64 34.73 7,008,353 -0.11(-0.31%)
Dec 04, 2019 34.78 35.08 34.72 34.84 9,210,132 +0.26(+0.76%)
Dec 03, 2019 34.51 34.66 34.02 34.57 8,505,217 -0.34(-0.98%)
Dec 02, 2019 35.04 35.38 34.87 34.91 6,969,672 -0.12(-0.33%)
Nov 29, 2019 35.08 35.16 34.89 35.03 4,035,677 -0.14(-0.39%)
Nov 27, 2019 35.04 35.29 34.88 35.17 6,002,852 +0.15(+0.42%)
Nov 26, 2019 34.74 35.02 34.55 35.02 8,474,116 +0.18(+0.50%)
Nov 25, 2019 34.50 34.92 34.40 34.85 12,545,867 +0.47(+1.36%)
Nov 22, 2019 34.32 34.54 33.99 34.38 13,942,459 +0.64(+1.90%)
Nov 21, 2019 34.57 34.62 33.66 33.74 14,775,100 -0.59(-1.73%)
Nov 20, 2019 35.23 35.28 34.23 34.33 14,445,212 -1.07(-3.02%)
Nov 19, 2019 35.68 35.71 35.04 35.40 10,826,135 -0.23(-0.66%)
Nov 18, 2019 35.69 35.84 35.41 35.63 10,036,855 -0.26(-0.73%)
Nov 15, 2019 36.00 36.11 35.74 35.90 12,700,823 +0.09(+0.24%)
Nov 14, 2019 36.10 36.44 35.70 35.81 13,379,578 -0.38(-1.05%)
Nov 13, 2019 37.37 37.37 36.09 36.19 12,903,619 -1.36(-3.63%)
Nov 12, 2019 37.70 37.91 37.33 37.55 13,038,352 -0.13(-0.34%)
Nov 11, 2019 37.56 37.76 37.35 37.68 4,015,584 +0.05(+0.13%)
Nov 08, 2019 37.39 37.63 36.80 37.63 6,076,639 +0.18(+0.47%)
Nov 07, 2019 37.56 37.85 37.42 37.45 8,293,434 +0.07(+0.18%)
Nov 06, 2019 37.34 37.44 36.74 37.39 7,482,372 +0.18(+0.50%)
Nov 05, 2019 37.57 37.84 37.18 37.20 7,520,320 -0.16(-0.42%)
Nov 04, 2019 37.32 37.45 37.19 37.36 7,915,165 +0.41(+1.11%)
Nov 01, 2019 36.21 37.04 36.21 36.95 8,144,525 +0.79(+2.18%)
Oct 31, 2019 36.61 36.89 35.87 36.16 7,864,534 -0.73(-1.98%)
Oct 30, 2019 37.23 37.23 36.41 36.89 7,597,221 -0.29(-0.79%)
Oct 29, 2019 36.59 37.66 36.59 37.18 19,076,192 +1.53(+4.28%)
Oct 28, 2019 36.21 36.30 35.51 35.65 10,939,253 -0.10(-0.27%)
Oct 25, 2019 34.82 35.83 34.80 35.75 8,977,250 +0.90(+2.57%)
Oct 24, 2019 35.63 35.78 34.78 34.86 7,000,665 -0.77(-2.16%)
Oct 23, 2019 35.27 35.65 34.87 35.62 6,647,530 +0.29(+0.83%)
Oct 22, 2019 34.81 35.59 34.60 35.33 6,961,002 +0.37(+1.06%)
Oct 21, 2019 35.46 35.73 34.67 34.96 7,634,879 -0.23(-0.66%)
Oct 18, 2019 35.12 35.39 35.04 35.20 7,049,435 -0.02(-0.06%)
Oct 17, 2019 35.82 35.83 34.90 35.22 8,976,030 -0.45(-1.26%)
Oct 16, 2019 35.51 36.22 35.47 35.66 13,724,116 +0.38(+1.08%)
Oct 15, 2019 34.51 35.58 34.22 35.28 11,013,479 +0.74(+2.14%)
Oct 14, 2019 34.44 34.60 34.32 34.54 5,810,463 -0.07(-0.20%)
Oct 11, 2019 34.27 35.03 34.26 34.61 12,578,221 +0.89(+2.63%)
Oct 10, 2019 33.52 34.35 33.29 33.73 11,279,533 +0.51(+1.52%)
Oct 09, 2019 33.06 33.42 32.88 33.22 6,536,693 +0.25(+0.77%)
Oct 08, 2019 33.39 33.54 32.80 32.97 11,531,694 -0.85(-2.50%)
Oct 07, 2019 33.67 34.16 33.38 33.81 7,057,662 -0.16(-0.46%)
Oct 04, 2019 34.06 34.24 33.65 33.97 7,307,382 -0.07(-0.20%)
Oct 03, 2019 33.58 34.05 33.24 34.04 12,458,288 +0.29(+0.86%)
Oct 02, 2019 34.81 34.81 33.48 33.75 13,449,558 -1.39(-3.96%)
Oct 01, 2019 36.46 36.47 35.06 35.14 10,408,384 -1.33(-3.66%)
Sep 30, 2019 36.49 36.57 36.01 36.47 7,801,664 +0.06(+0.16%)
Sep 27, 2019 36.82 36.95 35.97 36.41 7,069,783 -0.18(-0.51%)
Sep 26, 2019 36.35 36.87 36.17 36.60 8,568,501 +0.49(+1.35%)
Sep 25, 2019 35.77 36.25 35.46 36.11 8,694,842 +0.33(+0.92%)
Sep 24, 2019 36.33 36.48 35.57 35.78 8,242,647 -0.46(-1.26%)
Sep 23, 2019 35.80 36.42 35.59 36.24 8,459,469 -0.13(-0.35%)
Sep 20, 2019 37.04 37.04 36.29 36.36 19,348,438 -0.40(-1.09%)
Sep 19, 2019 37.22 37.32 36.72 36.76 5,085,359 -0.39(-1.05%)
Sep 18, 2019 37.12 37.32 36.90 37.15 6,186,385 -0.11(-0.29%)
Sep 17, 2019 36.20 37.39 35.86 37.26 11,717,100 +1.05(+2.90%)
Sep 16, 2019 36.95 37.13 35.97 36.21 16,082,681 -1.61(-4.25%)
Sep 13, 2019 38.41 38.51 37.74 37.81 10,413,939 -0.20(-0.54%)
Sep 12, 2019 38.35 38.43 37.85 38.02 7,175,094 -0.38(-0.99%)
Sep 11, 2019 38.34 38.48 37.81 38.40 7,172,849 -0.12(-0.30%)
Sep 10, 2019 38.14 38.61 37.79 38.51 7,433,777 +0.00(+0.00%)
Sep 09, 2019 38.01 38.71 37.90 38.51 7,752,627 +0.78(+2.06%)
Sep 06, 2019 37.87 37.88 37.48 37.74 5,151,321 +0.05(+0.13%)
Sep 05, 2019 37.58 38.48 37.58 37.69 11,044,425 +0.85(+2.30%)
Sep 04, 2019 35.94 36.91 35.88 36.84 8,413,786 +1.28(+3.60%)
Sep 03, 2019 35.54 35.65 35.20 35.56 6,325,780 -0.17(-0.49%)
Aug 30, 2019 35.89 35.97 35.55 35.73 4,774,231 +0.17(+0.49%)
Aug 29, 2019 35.45 35.67 35.39 35.56 5,318,334 +0.45(+1.29%)
Aug 28, 2019 34.39 35.23 34.28 35.11 7,561,296 +0.53(+1.53%)
Aug 27, 2019 35.14 35.24 34.54 34.58 6,459,256 -0.35(-0.99%)
Aug 26, 2019 35.15 35.27 34.69 34.92 5,022,615 +0.18(+0.53%)
Aug 23, 2019 35.27 35.82 34.59 34.74 8,132,438 -1.16(-3.22%)
Aug 22, 2019 35.89 36.14 35.69 35.90 4,197,959 +0.13(+0.38%)
Aug 21, 2019 35.99 35.99 35.70 35.76 3,935,907 +0.15(+0.43%)
Aug 20, 2019 35.84 35.93 35.57 35.61 4,266,682 -0.39(-1.07%)
Aug 19, 2019 36.14 36.22 35.83 35.99 4,048,039 +0.35(+0.97%)
Aug 16, 2019 35.24 35.74 35.04 35.65 7,444,355 +0.51(+1.45%)
Aug 15, 2019 35.81 35.88 34.83 35.14 8,201,567 -0.69(-1.94%)
Aug 14, 2019 36.85 36.88 35.69 35.83 10,252,961 -1.75(-4.67%)
Aug 13, 2019 37.41 38.18 37.07 37.58 6,590,746 +0.14(+0.39%)
Aug 12, 2019 37.79 37.87 37.25 37.44 3,542,286 -0.72(-1.89%)
Aug 09, 2019 38.30 38.40 37.86 38.16 6,357,684 -0.47(-1.22%)
Aug 08, 2019 38.05 38.72 37.93 38.63 6,440,078 +0.68(+1.80%)
Aug 07, 2019 37.27 38.05 37.00 37.95 8,225,752 +0.30(+0.79%)
Aug 06, 2019 37.73 37.87 37.24 37.65 7,373,254 +0.07(+0.18%)
Aug 05, 2019 37.77 37.84 37.26 37.58 9,837,624 -0.74(-1.94%)
Aug 02, 2019 38.45 38.76 38.14 38.32 9,492,204 -0.36(-0.92%)
Aug 01, 2019 39.75 40.37 38.22 38.68 18,790,400 -0.18(-0.47%)
Jul 31, 2019 39.11 39.23 38.64 38.86 10,540,276 -0.09(-0.22%)
Jul 30, 2019 38.79 39.08 38.46 38.95 5,643,387 -0.24(-0.61%)
Jul 29, 2019 39.22 39.38 39.08 39.19 5,928,168 -0.09(-0.22%)
Jul 26, 2019 39.23 39.50 38.99 39.28 5,922,662 +0.02(+0.05%)
Jul 25, 2019 38.86 39.33 38.65 39.26 8,620,297 -0.13(-0.32%)
Jul 24, 2019 39.10 39.41 38.85 39.38 7,596,574 +0.16(+0.42%)
Jul 23, 2019 38.87 39.42 38.68 39.22 13,062,380 +0.82(+2.13%)
Jul 22, 2019 38.50 38.89 38.31 38.40 7,072,682 +0.37(+0.96%)
Jul 19, 2019 37.96 38.36 37.80 38.04 8,505,699 +0.35(+0.92%)
Jul 18, 2019 37.54 37.84 37.45 37.69 5,930,816 -0.04(-0.10%)
Jul 17, 2019 37.97 38.02 37.40 37.73 5,943,854 -0.26(-0.68%)
Jul 16, 2019 37.56 38.25 37.24 37.99 8,910,887 +0.07(+0.18%)
Jul 15, 2019 37.77 37.92 37.47 37.92 5,655,070 +0.14(+0.38%)
Jul 12, 2019 37.19 37.96 37.11 37.77 7,436,777 +0.75(+2.03%)
Jul 11, 2019 36.88 37.17 36.71 37.02 4,773,053 +0.32(+0.87%)
Jul 10, 2019 36.95 37.06 36.48 36.71 5,348,888 +0.02(+0.05%)
Jul 09, 2019 36.58 36.77 36.20 36.69 6,438,842 -0.14(-0.39%)
Jul 08, 2019 37.00 37.23 36.72 36.83 6,007,196 -0.26(-0.70%)
Jul 05, 2019 36.61 37.11 36.36 37.09 5,036,220 +0.33(+0.89%)
Jul 03, 2019 37.09 37.27 36.60 36.76 4,576,909 -0.17(-0.47%)
Jul 02, 2019 37.31 37.33 36.75 36.94 6,933,045 -0.40(-1.06%)
Jul 01, 2019 37.51 37.56 37.02 37.33 10,629,056 +0.21(+0.57%)
Jun 28, 2019 36.93 37.50 36.93 37.12 11,917,050 +0.20(+0.55%)
Jun 27, 2019 37.19 37.56 36.76 36.92 8,414,554 +0.18(+0.50%)
Jun 26, 2019 36.44 37.09 36.33 36.73 12,362,813 +0.43(+1.19%)
Jun 25, 2019 35.70 36.49 35.40 36.30 13,421,709 +0.69(+1.95%)
Jun 24, 2019 35.48 35.76 35.25 35.61 7,731,941 +0.04(+0.11%)
Jun 21, 2019 35.61 35.74 35.30 35.57 13,498,635 -0.04(-0.11%)
Jun 20, 2019 35.79 35.94 35.15 35.61 8,967,918 +0.17(+0.49%)
Jun 19, 2019 35.65 36.10 35.41 35.43 11,298,322 +0.08(+0.22%)
Jun 18, 2019 35.05 35.43 34.82 35.36 8,539,139 +0.54(+1.55%)
Jun 17, 2019 34.26 34.86 34.07 34.82 5,662,117 +0.46(+1.35%)
Jun 14, 2019 34.57 34.67 34.24 34.35 5,141,576 -0.35(-1.00%)
Jun 13, 2019 34.33 34.73 34.11 34.70 4,066,115 +0.34(+0.98%)
Jun 12, 2019 34.93 34.93 34.26 34.36 5,718,786 -0.51(-1.46%)
Jun 11, 2019 35.03 35.24 34.78 34.88 4,828,745 +0.18(+0.53%)
Jun 10, 2019 34.81 35.17 34.58 34.69 8,820,996 +0.50(+1.47%)
Jun 07, 2019 34.02 34.25 33.86 34.19 6,810,247 +0.29(+0.85%)
Jun 06, 2019 33.81 34.14 33.20 33.90 10,119,601 -0.26(-0.76%)
Jun 05, 2019 34.35 34.45 33.68 34.16 10,075,551 +0.10(+0.31%)
Jun 04, 2019 32.77 34.10 32.69 34.06 13,506,357 +1.94(+6.02%)
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.