General Electric (NY: GE )

183.81 +3.48 (+1.93%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.49 32.36 30.28 30.67 29,312,040 -1.31(-4.08%)
Aug 28, 2020 31.49 32.02 31.30 31.97 12,230,328 +0.63(+2.01%)
Aug 27, 2020 31.54 32.07 31.20 31.35 15,143,229 +0.00(+0.00%)
Aug 26, 2020 32.02 32.02 31.15 31.35 11,831,585 -0.53(-1.67%)
Aug 25, 2020 32.17 32.41 31.35 31.88 14,334,465 -0.19(-0.60%)
Aug 24, 2020 30.72 32.12 30.47 32.07 21,222,670 +1.55(+5.07%)
Aug 21, 2020 30.23 30.86 30.14 30.52 12,372,929 +0.19(+0.64%)
Aug 20, 2020 30.62 30.86 30.04 30.33 13,171,278 -0.53(-1.72%)
Aug 19, 2020 31.30 31.78 30.72 30.86 11,207,695 -0.29(-0.93%)
Aug 18, 2020 31.39 31.78 31.01 31.15 8,819,904 -0.15(-0.46%)
Aug 17, 2020 32.26 32.36 31.20 31.30 12,188,949 -0.92(-2.85%)
Aug 14, 2020 31.64 32.51 31.30 32.22 10,418,465 +0.29(+0.91%)
Aug 13, 2020 31.88 32.70 31.88 31.93 11,033,015 -0.58(-1.79%)
Aug 12, 2020 33.23 33.28 31.83 32.51 14,506,869 -0.05(-0.15%)
Aug 11, 2020 33.23 33.86 32.36 32.55 19,244,142 +0.29(+0.90%)
Aug 10, 2020 31.10 32.41 30.86 32.26 19,503,704 +1.31(+4.22%)
Aug 07, 2020 30.43 31.25 30.23 30.96 17,171,776 +0.34(+1.11%)
Aug 06, 2020 30.62 31.06 30.38 30.62 14,448,383 -0.34(-1.09%)
Aug 05, 2020 29.85 30.96 29.70 30.96 22,015,408 +1.26(+4.23%)
Aug 04, 2020 29.51 29.99 29.51 29.70 14,681,735 +0.15(+0.49%)
Aug 03, 2020 29.70 29.94 29.12 29.56 18,548,866 +0.19(+0.66%)
Jul 31, 2020 30.23 30.43 29.02 29.36 29,506,542 -0.92(-3.04%)
Jul 30, 2020 31.44 31.49 30.28 30.28 26,283,360 -1.60(-5.01%)
Jul 29, 2020 33.81 33.86 31.54 31.88 30,662,646 -1.45(-4.35%)
Jul 28, 2020 32.41 33.67 32.36 33.33 15,707,208 +0.87(+2.68%)
Jul 27, 2020 33.09 33.14 32.36 32.46 14,603,381 -0.73(-2.19%)
Jul 24, 2020 33.96 34.39 32.99 33.18 13,530,189 -0.87(-2.56%)
Jul 23, 2020 34.15 34.44 33.72 34.05 14,177,668 -0.10(-0.28%)
Jul 22, 2020 33.81 34.30 33.38 34.15 13,539,365 +0.10(+0.28%)
Jul 21, 2020 33.57 34.54 33.38 34.05 14,448,798 +0.82(+2.47%)
Jul 20, 2020 33.91 34.15 33.18 33.23 10,137,270 -0.97(-2.83%)
Jul 17, 2020 34.15 34.59 33.76 34.20 12,411,359 +0.10(+0.28%)
Jul 16, 2020 34.15 34.73 33.81 34.10 10,814,693 -0.44(-1.26%)
Jul 15, 2020 34.30 34.88 34.01 34.54 18,565,252 +1.26(+3.78%)
Jul 14, 2020 32.65 33.33 31.78 33.28 14,338,141 +0.87(+2.69%)
Jul 13, 2020 32.70 32.99 32.12 32.41 14,146,351 +0.05(+0.15%)
Jul 10, 2020 31.64 32.51 31.59 32.36 13,111,338 +0.53(+1.67%)
Jul 09, 2020 33.04 33.04 31.83 31.83 15,442,706 -1.35(-4.08%)
Jul 08, 2020 32.99 33.23 32.51 33.18 13,315,125 +0.48(+1.48%)
Jul 07, 2020 33.33 33.33 32.65 32.70 12,895,159 -1.16(-3.43%)
Jul 06, 2020 33.76 34.25 33.33 33.86 15,585,263 +0.87(+2.64%)
Jul 02, 2020 33.18 34.05 32.94 32.99 15,329,214 +0.39(+1.19%)
Jul 01, 2020 33.52 33.91 32.46 32.60 24,925,108 -0.44(-1.32%)
Jun 30, 2020 32.46 33.23 32.22 33.04 14,355,584 +0.15(+0.44%)
Jun 29, 2020 31.78 32.89 31.44 32.89 15,552,280 +1.55(+4.94%)
Jun 26, 2020 32.02 32.17 31.20 31.35 18,483,400 -0.73(-2.26%)
Jun 25, 2020 31.21 32.17 30.82 32.07 15,396,483 +0.72(+2.30%)
Jun 24, 2020 33.13 33.13 31.30 31.35 30,105,624 -2.26(-6.71%)
Jun 23, 2020 34.04 34.23 33.46 33.61 16,775,575 -0.19(-0.57%)
Jun 22, 2020 34.42 34.47 33.42 33.80 16,290,824 -0.53(-1.54%)
Jun 19, 2020 35.62 35.77 34.04 34.33 18,470,302 -0.62(-1.79%)
Jun 18, 2020 34.23 35.14 33.70 34.95 16,301,571 +0.19(+0.55%)
Jun 17, 2020 36.01 36.15 34.57 34.76 15,647,985 -1.10(-3.08%)
Jun 16, 2020 37.11 37.16 35.00 35.86 20,437,986 +1.10(+3.18%)
Jun 15, 2020 33.37 35.29 32.89 34.76 21,246,478 -0.05(-0.14%)
Jun 12, 2020 35.24 35.67 33.99 34.81 21,033,434 +1.44(+4.32%)
Jun 11, 2020 33.90 35.29 32.84 33.37 25,895,858 -3.17(-8.67%)
Jun 10, 2020 38.27 38.31 36.10 36.54 24,311,164 -1.97(-5.11%)
Jun 09, 2020 39.32 39.42 37.93 38.51 24,484,536 -2.11(-5.20%)
Jun 08, 2020 39.47 41.15 38.94 40.62 32,979,588 +2.78(+7.36%)
Jun 05, 2020 40.57 41.10 37.59 37.83 34,952,056 +0.67(+1.81%)
Jun 04, 2020 35.10 37.21 34.42 37.16 26,043,456 +1.82(+5.16%)
Jun 03, 2020 34.66 35.62 34.47 35.34 25,542,750 +1.49(+4.40%)
Jun 02, 2020 33.13 34.47 32.94 33.85 23,633,766 +1.39(+4.29%)
Jun 01, 2020 31.59 32.74 31.16 32.46 15,677,690 +0.91(+2.89%)
May 29, 2020 31.50 32.26 30.92 31.54 26,952,544 -1.01(-3.10%)
May 28, 2020 35.96 35.96 32.36 32.55 28,909,348 -2.45(-7.00%)
May 27, 2020 34.81 35.67 34.04 35.00 30,760,956 +2.35(+7.21%)
May 26, 2020 32.60 33.32 32.60 32.65 26,954,518 +1.87(+6.08%)
May 22, 2020 31.11 31.11 30.10 30.78 14,493,497 -0.34(-1.08%)
May 21, 2020 30.82 31.45 30.39 31.11 20,549,348 +0.29(+0.93%)
May 20, 2020 30.39 31.06 30.20 30.82 18,995,460 +1.01(+3.38%)
May 19, 2020 30.20 30.58 29.24 29.82 22,519,508 -0.29(-0.96%)
May 18, 2020 27.56 31.16 27.56 30.10 53,125,456 +3.74(+14.21%)
May 15, 2020 26.93 27.17 26.31 26.36 26,761,300 -1.01(-3.68%)
May 14, 2020 26.98 28.33 26.31 27.37 29,190,004 -0.43(-1.55%)
May 13, 2020 28.81 28.90 26.31 27.80 49,079,404 -1.01(-3.50%)
May 12, 2020 29.86 30.15 28.81 28.81 19,885,732 -0.91(-3.07%)
May 11, 2020 29.96 30.01 29.43 29.72 14,950,500 -0.48(-1.59%)
May 08, 2020 29.82 30.39 29.58 30.20 19,564,820 +0.86(+2.95%)
May 07, 2020 29.10 30.06 29.10 29.34 20,950,768 +0.62(+2.17%)
May 06, 2020 29.77 30.01 28.66 28.71 24,407,024 -1.06(-3.55%)
May 05, 2020 30.15 31.02 29.58 29.77 24,352,348 -0.05(-0.16%)
May 04, 2020 30.25 30.30 29.53 29.82 28,478,382 -1.39(-4.46%)
May 01, 2020 32.02 32.36 30.78 31.21 25,072,198 -1.44(-4.41%)
Apr 30, 2020 31.50 32.74 30.78 32.65 36,575,112 +1.06(+3.34%)
Apr 29, 2020 32.07 33.13 31.30 31.59 46,878,176 -1.06(-3.24%)
Apr 28, 2020 31.54 33.22 31.54 32.65 29,277,926 +1.78(+5.75%)
Apr 27, 2020 30.63 31.06 30.39 30.87 22,279,778 +0.82(+2.72%)
Apr 24, 2020 31.64 31.69 30.01 30.06 32,487,064 -1.25(-3.99%)
Apr 23, 2020 31.02 32.36 30.87 31.30 17,232,350 +0.43(+1.40%)
Apr 22, 2020 31.64 31.88 30.73 30.87 15,994,043 -0.24(-0.77%)
Apr 21, 2020 30.68 31.59 30.25 31.11 16,123,614 -0.14(-0.46%)
Apr 20, 2020 31.74 32.41 31.02 31.26 20,740,158 -1.58(-4.82%)
Apr 17, 2020 31.06 33.32 30.44 32.84 34,555,528 +2.88(+9.62%)
Apr 16, 2020 31.11 31.40 29.77 29.96 34,342,384 -1.25(-4.00%)
Apr 15, 2020 32.31 32.31 30.49 31.21 28,771,312 -2.16(-6.47%)
Apr 14, 2020 34.09 34.76 32.84 33.37 22,282,180 -0.34(-1.00%)
Apr 13, 2020 34.23 34.23 32.46 33.70 19,580,618 -0.58(-1.68%)
Apr 09, 2020 35.77 36.20 34.04 34.28 26,735,368 -0.77(-2.19%)
Apr 08, 2020 34.47 35.43 33.90 35.05 19,278,772 +1.30(+3.84%)
Apr 07, 2020 36.92 37.21 33.61 33.75 19,953,518 -0.96(-2.77%)
Apr 06, 2020 33.94 35.05 33.32 34.71 20,405,234 +2.40(+7.43%)
Apr 03, 2020 33.75 33.85 31.59 32.31 20,370,598 -0.82(-2.46%)
Apr 02, 2020 33.70 35.48 32.50 33.13 20,285,610 -0.67(-1.99%)
Apr 01, 2020 36.10 36.25 33.61 33.80 20,718,768 -4.32(-11.34%)
Mar 31, 2020 37.79 39.27 37.55 38.12 25,218,150 +0.24(+0.63%)
Mar 30, 2020 36.20 38.12 35.29 37.88 18,081,588 +1.30(+3.54%)
Mar 27, 2020 36.87 37.79 36.20 36.59 19,432,458 -2.40(-6.16%)
Mar 26, 2020 36.63 39.85 36.06 38.99 25,664,910 +2.69(+7.41%)
Mar 25, 2020 35.77 38.41 33.42 36.30 28,705,668 +2.64(+7.85%)
Mar 24, 2020 31.98 33.90 31.06 33.66 24,865,642 +4.32(+14.73%)
Mar 23, 2020 30.97 31.83 28.95 29.34 21,975,422 -1.97(-6.29%)
Mar 20, 2020 33.66 33.85 30.97 31.30 26,270,256 +0.19(+0.62%)
Mar 19, 2020 30.73 33.18 29.53 31.11 20,608,482 -0.58(-1.82%)
Mar 18, 2020 31.26 32.65 28.33 31.69 28,886,074 -2.30(-6.78%)
Mar 17, 2020 33.18 35.19 30.25 33.99 25,032,846 +2.02(+6.31%)
Mar 16, 2020 33.56 34.33 31.93 31.98 24,128,642 -5.71(-15.16%)
Mar 13, 2020 37.45 38.60 34.52 37.69 22,941,084 +2.98(+8.58%)
Mar 12, 2020 34.71 37.35 32.79 34.71 32,768,940 -4.71(-11.94%)
Mar 11, 2020 41.39 41.58 39.18 39.42 21,555,136 -3.07(-7.23%)
Mar 10, 2020 42.15 42.49 39.18 42.49 20,599,542 +3.07(+7.80%)
Mar 09, 2020 39.99 41.58 38.94 39.42 25,471,608 -5.71(-12.66%)
Mar 06, 2020 46.76 46.86 44.08 45.13 30,922,204 -3.03(-6.28%)
Mar 05, 2020 50.64 51.26 47.54 48.16 22,591,828 -4.16(-7.95%)
Mar 04, 2020 52.84 53.13 51.12 52.31 17,370,386 +0.33(+0.64%)
Mar 03, 2020 53.75 54.37 50.98 51.98 22,859,514 -1.24(-2.33%)
Mar 02, 2020 53.56 54.18 51.41 53.22 26,117,278 +1.24(+2.39%)
Feb 28, 2020 47.54 53.44 47.11 51.98 31,684,914 +2.34(+4.72%)
Feb 27, 2020 50.74 52.27 49.26 49.64 19,717,652 -2.68(-5.11%)
Feb 26, 2020 54.32 55.13 51.60 52.31 19,491,100 -1.77(-3.27%)
Feb 25, 2020 57.19 57.33 53.41 54.08 16,965,260 -2.58(-4.55%)
Feb 24, 2020 55.85 57.62 55.42 56.66 14,843,324 -1.86(-3.18%)
Feb 21, 2020 59.48 59.53 58.38 58.52 8,984,117 -1.34(-2.23%)
Feb 20, 2020 60.43 60.58 59.29 59.86 8,277,371 -0.38(-0.63%)
Feb 19, 2020 60.67 61.82 60.15 60.24 11,477,181 -0.67(-1.10%)
Feb 18, 2020 60.72 61.87 60.53 60.91 9,202,380 -0.38(-0.62%)
Feb 14, 2020 61.96 62.42 60.91 61.29 7,737,825 -0.57(-0.93%)
Feb 13, 2020 62.49 62.87 61.63 61.87 10,671,406 -1.00(-1.60%)
Feb 12, 2020 61.87 63.35 61.53 62.87 13,737,201 +1.48(+2.41%)
Feb 11, 2020 61.87 62.01 61.06 61.39 8,548,996 -0.29(-0.46%)
Feb 10, 2020 61.34 61.96 61.01 61.68 7,005,528 +0.38(+0.62%)
Feb 07, 2020 62.20 62.54 61.20 61.29 13,948,142 -0.57(-0.93%)
Feb 06, 2020 61.82 62.11 61.29 61.87 13,305,587 +0.43(+0.70%)
Feb 05, 2020 60.96 61.44 60.05 61.44 10,475,278 +1.34(+2.23%)
Feb 04, 2020 59.67 60.29 59.19 60.10 9,284,014 +1.53(+2.61%)
Feb 03, 2020 59.53 60.58 58.52 58.57 10,543,091 -0.91(-1.53%)
Jan 31, 2020 60.58 60.86 58.95 59.48 16,323,341 -1.34(-2.20%)
Jan 30, 2020 61.58 62.06 59.72 60.82 19,968,178 -1.00(-1.62%)
Jan 29, 2020 60.05 62.11 59.67 61.82 46,193,008 +5.78(+10.32%)
Jan 28, 2020 55.04 56.47 54.80 56.04 13,142,382 +0.96(+1.73%)
Jan 27, 2020 54.70 55.37 54.37 55.08 9,974,708 -0.86(-1.54%)
Jan 24, 2020 56.76 56.80 55.51 55.94 12,428,316 -0.29(-0.51%)
Jan 23, 2020 56.04 56.61 55.42 56.23 15,306,727 +1.96(+3.61%)
Jan 22, 2020 55.94 55.94 54.22 54.27 12,703,661 -1.43(-2.57%)
Jan 21, 2020 56.09 56.37 55.47 55.71 8,898,073 -0.72(-1.27%)
Jan 17, 2020 56.61 56.99 56.18 56.42 9,750,111 -0.14(-0.25%)
Jan 16, 2020 57.04 57.23 56.47 56.56 7,665,114 -0.14(-0.25%)
Jan 15, 2020 57.42 57.42 56.52 56.71 9,637,557 -0.76(-1.33%)
Jan 14, 2020 58.09 58.24 57.28 57.47 9,425,519 -0.43(-0.74%)
Jan 13, 2020 56.09 58.05 55.80 57.90 13,848,247 +2.15(+3.86%)
Jan 10, 2020 56.56 56.90 55.37 55.75 12,281,020 -1.15(-2.02%)
Jan 09, 2020 57.66 57.76 56.52 56.90 8,242,282 -0.14(-0.25%)
Jan 08, 2020 57.28 57.57 56.71 57.04 11,596,730 -0.53(-0.91%)
Jan 07, 2020 58.05 58.43 56.95 57.57 14,778,601 -0.43(-0.74%)
Jan 06, 2020 56.56 58.33 56.56 58.00 23,431,990 +0.81(+1.42%)
Jan 03, 2020 55.28 57.33 55.08 57.19 17,983,870 +0.19(+0.34%)
Jan 02, 2020 53.65 57.09 53.65 56.99 18,299,318 +3.68(+6.90%)
Dec 31, 2019 52.55 53.32 52.36 53.32 11,861,110 +0.38(+0.72%)
Dec 30, 2019 52.89 53.32 52.70 52.93 10,077,746 -0.48(-0.89%)
Dec 27, 2019 53.36 53.56 53.17 53.41 6,281,547 -0.24(-0.45%)
Dec 26, 2019 53.41 53.65 53.17 53.65 6,356,333 +0.19(+0.36%)
Dec 24, 2019 53.03 53.51 52.98 53.46 4,347,274 +0.14(+0.27%)
Dec 23, 2019 52.55 53.36 52.55 53.32 9,216,875 +0.62(+1.18%)
Dec 20, 2019 52.93 53.22 52.07 52.70 15,415,975 +0.19(+0.36%)
Dec 19, 2019 52.22 53.03 52.17 52.51 9,526,420 +0.38(+0.73%)
Dec 18, 2019 52.41 52.98 51.89 52.12 15,859,973 -0.67(-1.26%)
Dec 17, 2019 53.03 53.41 52.70 52.79 8,778,013 -0.33(-0.63%)
Dec 16, 2019 53.65 54.03 52.93 53.12 11,672,448 -0.81(-1.50%)
Dec 13, 2019 54.69 55.17 53.88 53.93 11,103,210 -0.48(-0.87%)
Dec 12, 2019 53.98 55.03 53.46 54.41 21,000,434 +2.24(+4.28%)
Dec 11, 2019 52.17 52.74 52.08 52.17 7,712,987 -0.19(-0.36%)
Dec 10, 2019 52.27 52.46 51.93 52.36 5,210,571 +0.10(+0.18%)
Dec 09, 2019 52.22 52.93 52.17 52.27 5,613,187 -0.52(-0.99%)
Dec 06, 2019 51.84 52.84 51.60 52.79 10,640,646 +1.47(+2.87%)
Dec 05, 2019 51.79 52.12 51.17 51.32 9,939,965 -0.52(-1.01%)
Dec 04, 2019 53.12 53.17 51.70 51.84 9,198,917 -0.43(-0.82%)
Dec 03, 2019 52.31 52.84 51.41 52.27 13,874,319 -0.81(-1.52%)
Dec 02, 2019 53.79 54.79 52.98 53.08 14,447,850 -0.52(-0.98%)
Nov 29, 2019 53.65 54.03 53.36 53.60 4,781,275 -0.10(-0.18%)
Nov 27, 2019 54.17 54.55 53.55 53.69 9,568,795 -0.33(-0.62%)
Nov 26, 2019 55.26 55.50 53.79 54.03 13,497,817 -1.05(-1.90%)
Nov 25, 2019 55.26 56.31 55.03 55.07 11,924,225 +0.14(+0.26%)
Nov 22, 2019 54.65 55.74 54.65 54.93 8,091,405 +0.10(+0.17%)
Nov 21, 2019 53.88 55.22 53.79 54.84 8,764,333 +0.67(+1.23%)
Nov 20, 2019 54.41 54.65 53.55 54.17 9,817,332 -0.52(-0.96%)
Nov 19, 2019 54.36 54.93 53.55 54.69 9,847,328 +0.29(+0.52%)
Nov 18, 2019 54.26 54.69 53.88 54.41 10,717,951 -0.38(-0.69%)
Nov 15, 2019 53.93 54.93 53.88 54.79 8,042,329 +1.09(+2.04%)
Nov 14, 2019 53.17 53.98 53.17 53.69 6,474,214 +0.00(+0.00%)
Nov 13, 2019 53.69 53.98 53.17 53.69 11,418,009 -0.62(-1.14%)
Nov 12, 2019 53.84 55.07 53.69 54.31 10,281,618 +0.33(+0.62%)
Nov 11, 2019 54.22 54.69 53.46 53.98 9,582,986 -0.81(-1.48%)
Nov 08, 2019 53.41 54.93 52.98 54.79 13,150,651 +1.09(+2.04%)
Nov 07, 2019 52.79 53.79 52.74 53.69 14,938,920 +1.28(+2.45%)
Nov 06, 2019 51.98 52.79 51.32 52.41 16,396,987 +0.24(+0.46%)
Nov 05, 2019 51.93 52.17 50.98 52.17 15,001,194 +0.19(+0.37%)
Nov 04, 2019 49.56 52.08 49.56 51.98 20,547,896 +2.62(+5.30%)
Nov 01, 2019 47.94 49.39 47.84 49.37 17,252,998 +2.00(+4.22%)
Oct 31, 2019 47.80 48.56 46.89 47.37 18,212,204 -0.71(-1.48%)
Oct 30, 2019 46.51 49.32 46.18 48.08 45,399,292 +4.95(+11.47%)
Oct 29, 2019 42.85 43.47 42.47 43.14 9,613,449 +0.00(+0.00%)
Oct 28, 2019 42.90 43.37 42.76 43.14 6,676,092 +0.33(+0.78%)
Oct 25, 2019 42.42 43.23 42.42 42.80 8,864,720 +0.24(+0.56%)
Oct 24, 2019 43.37 43.52 42.23 42.57 7,784,001 -0.90(-2.08%)
Oct 23, 2019 42.71 43.52 42.47 43.47 10,019,878 +0.38(+0.88%)
Oct 22, 2019 41.71 43.09 40.95 43.09 12,651,523 +1.28(+3.07%)
Oct 21, 2019 42.76 43.37 41.66 41.80 13,413,003 -0.81(-1.90%)
Oct 18, 2019 42.85 43.28 42.57 42.61 8,203,666 -0.38(-0.89%)
Oct 17, 2019 42.42 43.23 42.23 42.99 7,003,443 +0.67(+1.57%)
Oct 16, 2019 42.14 43.14 42.04 42.33 12,226,962 +0.05(+0.11%)
Oct 15, 2019 41.57 42.42 40.95 42.28 8,279,469 +0.81(+1.95%)
Oct 14, 2019 42.04 42.09 41.09 41.47 7,203,850 -0.38(-0.91%)
Oct 11, 2019 40.85 42.42 40.81 41.85 11,845,364 +1.66(+4.14%)
Oct 10, 2019 39.66 40.52 39.52 40.19 7,097,771 +0.48(+1.20%)
Oct 09, 2019 39.52 39.81 39.19 39.71 6,978,434 +0.33(+0.85%)
Oct 08, 2019 40.33 40.42 39.33 39.38 9,628,131 -1.33(-3.27%)
Oct 07, 2019 40.66 41.14 40.33 40.71 6,830,930 -0.05(-0.12%)
Oct 04, 2019 40.95 41.38 40.62 40.76 11,042,716 -0.67(-1.61%)
Oct 03, 2019 40.42 41.42 39.24 41.42 12,396,088 +0.95(+2.35%)
Oct 02, 2019 40.71 41.00 40.00 40.47 10,017,348 -0.48(-1.16%)
Oct 01, 2019 42.61 42.95 40.47 40.95 14,494,179 -1.57(-3.69%)
Sep 30, 2019 43.09 43.28 42.52 42.52 7,434,331 -0.48(-1.11%)
Sep 27, 2019 42.99 43.61 42.76 42.99 6,417,563 +0.10(+0.22%)
Sep 26, 2019 43.66 43.80 42.61 42.90 7,906,999 -0.67(-1.53%)
Sep 25, 2019 42.61 43.71 42.52 43.56 9,247,366 +0.90(+2.12%)
Sep 24, 2019 44.28 44.47 42.61 42.66 11,325,823 -1.76(-3.96%)
Sep 23, 2019 43.85 44.66 43.75 44.42 7,158,205 -0.14(-0.32%)
Sep 20, 2019 44.99 45.37 44.42 44.56 12,249,410 -0.24(-0.53%)
Sep 19, 2019 44.47 45.18 44.42 44.80 7,175,756 +0.19(+0.43%)
Sep 18, 2019 44.28 44.66 43.66 44.61 8,538,217 +0.10(+0.21%)
Sep 17, 2019 44.23 44.66 43.99 44.52 8,011,952 -0.10(-0.21%)
Sep 16, 2019 44.23 44.80 43.61 44.61 9,618,414 +0.19(+0.43%)
Sep 13, 2019 44.28 44.94 43.47 44.42 9,585,890 +0.62(+1.41%)
Sep 12, 2019 44.46 45.03 43.61 43.80 14,389,143 -0.47(-1.07%)
Sep 11, 2019 43.28 44.28 42.86 44.28 12,063,463 +1.04(+2.41%)
Sep 10, 2019 42.15 43.85 42.10 43.23 13,236,789 +0.85(+2.01%)
Sep 09, 2019 41.39 42.81 41.30 42.38 10,560,632 +1.18(+2.87%)
Sep 06, 2019 41.72 41.72 40.54 41.20 9,057,821 -0.47(-1.14%)
Sep 05, 2019 42.48 43.66 41.63 41.67 18,370,066 +0.05(+0.11%)
Sep 04, 2019 39.78 41.96 39.73 41.63 19,800,180 +2.22(+5.64%)
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.