General Electric (NY: GE )

64.47 +0.12 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 105.28 105.76 103.36 103.60 7,507,846 -2.72(-2.56%)
Jul 29, 2021 105.52 107.04 104.72 106.32 6,781,812 +1.28(+1.22%)
Jul 28, 2021 105.20 107.84 104.32 105.04 8,573,906 +0.40(+0.38%)
Jul 27, 2021 106.64 107.76 102.40 104.64 14,916,229 +1.28(+1.24%)
Jul 26, 2021 101.28 103.44 101.04 103.36 6,723,732 +1.68(+1.65%)
Jul 23, 2021 102.40 103.04 101.04 101.68 4,722,410 +0.08(+0.08%)
Jul 22, 2021 104.40 104.48 101.60 101.60 5,422,404 -3.04(-2.91%)
Jul 21, 2021 102.32 104.88 102.16 104.64 8,440,409 +3.04(+2.99%)
Jul 20, 2021 96.08 101.92 95.92 101.60 9,388,406 +5.60(+5.83%)
Jul 19, 2021 97.52 100.48 94.56 96.00 12,358,437 -4.40(-4.38%)
Jul 16, 2021 102.40 102.96 100.16 100.40 5,695,472 -1.68(-1.65%)
Jul 15, 2021 101.52 103.36 100.56 102.08 6,422,848 -0.40(-0.39%)
Jul 14, 2021 103.04 103.84 101.76 102.48 5,586,660 -0.64(-0.62%)
Jul 13, 2021 104.72 104.72 103.04 103.12 4,925,196 -1.76(-1.68%)
Jul 12, 2021 104.48 105.08 103.20 104.88 6,967,652 -0.40(-0.38%)
Jul 09, 2021 104.08 105.52 103.52 105.28 5,172,884 +2.32(+2.25%)
Jul 08, 2021 101.84 103.52 100.88 102.96 6,726,999 -0.88(-0.85%)
Jul 07, 2021 103.04 104.60 101.92 103.84 7,709,345 +0.48(+0.46%)
Jul 06, 2021 106.24 106.56 102.56 103.36 8,822,616 -3.52(-3.29%)
Jul 02, 2021 108.32 108.32 106.48 106.88 4,149,988 -0.96(-0.89%)
Jul 01, 2021 108.64 109.04 106.88 107.84 5,835,160 +0.16(+0.15%)
Jun 30, 2021 105.20 108.20 104.40 107.68 8,843,440 +2.96(+2.83%)
Jun 29, 2021 104.48 105.84 103.68 104.72 8,639,528 +1.60(+1.55%)
Jun 28, 2021 105.28 105.36 102.32 103.12 7,718,383 -2.16(-2.05%)
Jun 25, 2021 105.28 105.92 104.80 105.28 4,267,676 +0.08(+0.08%)
Jun 24, 2021 104.48 105.60 103.36 105.20 5,974,994 +1.60(+1.54%)
Jun 23, 2021 104.16 105.52 103.52 103.60 5,454,481 -0.64(-0.61%)
Jun 22, 2021 104.96 105.56 103.52 104.24 4,782,126 -1.28(-1.21%)
Jun 21, 2021 103.12 105.52 102.92 105.52 6,740,869 +3.28(+3.21%)
Jun 18, 2021 102.72 104.16 102.00 102.24 10,258,095 -1.76(-1.69%)
Jun 17, 2021 107.28 108.08 103.28 104.00 9,613,022 -3.52(-3.27%)
Jun 16, 2021 108.00 109.20 106.32 107.52 8,759,214 -0.80(-0.74%)
Jun 15, 2021 107.60 108.56 106.48 108.32 4,751,960 +0.56(+0.52%)
Jun 14, 2021 110.24 110.64 107.28 107.76 5,671,965 -1.76(-1.61%)
Jun 11, 2021 109.20 110.24 108.56 109.52 5,295,661 +0.48(+0.44%)
Jun 10, 2021 110.48 110.96 108.72 109.04 6,225,433 -0.80(-0.73%)
Jun 09, 2021 110.16 110.48 109.36 109.84 6,966,775 -1.36(-1.22%)
Jun 08, 2021 111.76 111.88 109.84 111.20 5,513,947 -0.08(-0.07%)
Jun 07, 2021 112.00 112.52 110.88 111.28 4,666,330 -0.40(-0.36%)
Jun 04, 2021 113.28 113.60 110.88 111.68 8,027,644 -1.04(-0.92%)
Jun 03, 2021 111.92 114.96 111.52 112.72 7,884,447 +0.00(+0.00%)
Jun 02, 2021 113.44 113.44 112.08 112.72 4,989,843 -0.48(-0.42%)
Jun 01, 2021 113.84 114.72 112.80 113.20 6,280,015 +0.72(+0.64%)
May 28, 2021 114.32 114.72 112.24 112.48 9,071,487 -2.32(-2.02%)
May 27, 2021 108.80 115.20 108.72 114.80 23,064,574 +7.60(+7.09%)
May 26, 2021 104.96 107.40 104.32 107.20 7,526,390 +2.24(+2.13%)
May 25, 2021 105.60 106.32 104.80 104.96 5,907,563 -0.48(-0.46%)
May 24, 2021 106.32 106.48 104.96 105.44 4,875,635 -0.40(-0.38%)
May 21, 2021 104.88 106.24 104.40 105.84 6,665,013 +1.36(+1.30%)
May 20, 2021 104.72 104.87 103.36 104.48 5,807,778 -0.24(-0.23%)
May 19, 2021 102.96 104.80 102.32 104.72 7,431,733 +0.96(+0.93%)
May 18, 2021 105.44 106.16 103.76 103.76 6,111,256 -1.44(-1.37%)
May 17, 2021 105.84 106.72 104.96 105.20 10,835,816 -0.88(-0.83%)
May 14, 2021 104.96 106.40 104.24 106.08 6,334,676 +2.32(+2.24%)
May 13, 2021 102.40 104.32 101.76 103.76 8,195,624 +1.20(+1.17%)
May 12, 2021 104.64 105.04 102.16 102.56 8,852,890 -2.16(-2.06%)
May 11, 2021 105.28 106.32 103.52 104.72 8,873,465 -2.08(-1.95%)
May 10, 2021 106.48 108.64 106.40 106.80 8,191,863 +0.40(+0.38%)
May 07, 2021 105.28 106.72 104.56 106.40 6,735,086 +0.72(+0.68%)
May 06, 2021 105.76 106.48 104.24 105.68 7,820,991 +0.00(+0.00%)
May 05, 2021 105.44 106.32 104.72 105.68 6,956,142 +0.72(+0.69%)
May 04, 2021 106.72 107.12 104.56 104.96 9,689,505 -2.64(-2.45%)
May 03, 2021 105.92 108.24 105.36 107.60 7,930,945 +2.64(+2.52%)
Apr 30, 2021 105.28 106.80 104.64 104.96 6,237,437 -0.72(-0.68%)
Apr 29, 2021 105.44 106.32 104.64 105.68 6,894,192 +0.08(+0.08%)
Apr 28, 2021 106.64 106.80 105.20 105.60 8,257,640 -2.32(-2.15%)
Apr 27, 2021 108.00 108.32 103.28 107.92 18,736,840 -0.64(-0.59%)
Apr 26, 2021 109.04 112.00 108.40 108.56 11,714,701 +0.16(+0.15%)
Apr 23, 2021 108.00 108.88 106.88 108.40 5,895,750 +1.12(+1.04%)
Apr 22, 2021 106.80 109.44 106.24 107.28 6,574,781 +0.48(+0.45%)
Apr 21, 2021 103.44 107.04 102.16 106.80 6,198,665 +2.32(+2.22%)
Apr 20, 2021 107.28 107.28 103.20 104.48 7,679,738 -3.20(-2.97%)
Apr 19, 2021 106.56 107.76 105.36 107.68 5,606,501 +0.56(+0.52%)
Apr 16, 2021 109.04 109.44 106.80 107.12 6,253,050 -1.28(-1.18%)
Apr 15, 2021 109.84 110.00 107.52 108.40 6,357,063 -1.04(-0.95%)
Apr 14, 2021 107.44 110.32 107.36 109.44 8,069,781 +1.92(+1.79%)
Apr 13, 2021 108.08 108.32 106.08 107.52 6,396,106 -1.20(-1.10%)
Apr 12, 2021 108.88 109.44 107.76 108.72 5,258,546 -0.08(-0.07%)
Apr 09, 2021 108.00 110.64 107.36 108.80 7,905,737 +1.20(+1.12%)
Apr 08, 2021 106.08 108.00 104.72 107.60 6,857,065 +0.48(+0.45%)
Apr 07, 2021 107.20 108.24 106.08 107.12 5,217,770 -0.08(-0.07%)
Apr 06, 2021 107.68 108.00 106.96 107.20 5,005,222 -0.48(-0.45%)
Apr 05, 2021 107.76 108.48 106.96 107.68 6,339,614 +1.44(+1.36%)
Apr 01, 2021 105.84 106.88 105.20 106.24 7,397,975 +1.20(+1.14%)
Mar 31, 2021 107.04 107.44 105.04 105.04 7,820,902 -1.36(-1.28%)
Mar 30, 2021 103.84 106.88 103.20 106.40 6,611,798 +2.80(+2.70%)
Mar 29, 2021 103.36 104.40 102.24 103.60 6,717,898 -0.32(-0.31%)
Mar 26, 2021 103.60 105.04 101.68 103.92 7,565,575 +1.12(+1.09%)
Mar 25, 2021 99.20 103.44 97.84 102.80 9,168,336 +2.80(+2.80%)
Mar 24, 2021 102.08 104.16 100.00 100.00 7,755,290 -1.28(-1.26%)
Mar 23, 2021 103.68 105.44 100.40 101.28 8,201,727 -3.76(-3.58%)
Mar 22, 2021 105.28 105.92 103.44 105.04 6,593,662 -0.72(-0.68%)
Mar 19, 2021 105.60 106.80 103.84 105.76 8,559,000 -0.24(-0.23%)
Mar 18, 2021 108.72 109.52 105.52 106.00 7,965,293 -2.88(-2.65%)
Mar 17, 2021 105.60 108.88 105.04 108.88 9,893,776 +3.68(+3.50%)
Mar 16, 2021 106.64 106.80 104.56 105.20 9,297,281 -1.60(-1.50%)
Mar 15, 2021 101.92 106.88 101.84 106.80 13,936,733 +6.16(+6.12%)
Mar 12, 2021 97.92 100.94 97.84 100.64 16,818,976 +2.48(+2.53%)
Mar 11, 2021 101.52 102.88 95.60 98.16 38,193,480 -7.84(-7.40%)
Mar 10, 2021 109.20 109.92 103.36 106.00 27,479,616 -6.00(-5.36%)
Mar 09, 2021 112.80 115.28 110.64 112.00 14,288,682 -1.36(-1.20%)
Mar 08, 2021 113.68 114.72 110.48 113.36 17,942,270 +4.56(+4.19%)
Mar 05, 2021 110.40 110.48 105.12 108.80 13,121,925 +0.24(+0.22%)
Mar 04, 2021 111.04 113.04 105.44 108.56 20,761,482 +1.04(+0.97%)
Mar 03, 2021 104.72 108.88 104.40 107.52 14,653,672 +3.68(+3.54%)
Mar 02, 2021 105.20 106.00 103.76 103.84 9,623,891 -1.04(-0.99%)
Mar 01, 2021 103.36 106.32 102.32 104.88 9,735,259 +4.56(+4.55%)
Feb 26, 2021 101.44 102.72 99.28 100.32 11,091,225 -1.76(-1.72%)
Feb 25, 2021 104.80 106.16 101.28 102.08 11,518,307 -2.88(-2.74%)
Feb 24, 2021 102.40 106.80 101.20 104.96 13,322,200 +4.24(+4.21%)
Feb 23, 2021 100.40 101.20 97.44 100.72 8,970,789 +0.72(+0.72%)
Feb 22, 2021 96.56 101.60 96.16 100.00 12,067,997 +3.84(+3.99%)
Feb 19, 2021 93.76 96.24 93.44 96.16 7,631,125 +3.12(+3.35%)
Feb 18, 2021 94.72 94.88 92.08 93.04 6,102,028 -1.84(-1.94%)
Feb 17, 2021 94.72 95.60 94.08 94.88 5,423,377 -0.88(-0.92%)
Feb 16, 2021 94.56 95.84 94.24 95.76 7,532,469 +1.92(+2.05%)
Feb 12, 2021 91.28 93.92 91.04 93.84 7,304,950 +2.16(+2.36%)
Feb 11, 2021 91.12 91.76 89.52 91.68 6,467,832 +0.48(+0.53%)
Feb 10, 2021 92.72 92.72 91.04 91.20 5,681,832 -1.12(-1.21%)
Feb 09, 2021 92.48 92.80 91.28 92.32 6,585,948 -0.56(-0.60%)
Feb 08, 2021 91.76 93.20 91.28 92.88 5,299,540 +1.68(+1.84%)
Feb 05, 2021 92.08 92.40 90.52 91.20 6,477,287 -0.40(-0.44%)
Feb 04, 2021 89.84 92.00 89.52 91.60 8,340,793 +2.00(+2.23%)
Feb 03, 2021 89.92 90.40 88.56 89.60 6,769,291 -0.32(-0.36%)
Feb 02, 2021 87.04 90.80 86.72 89.92 10,540,344 +4.00(+4.66%)
Feb 01, 2021 86.88 88.00 85.12 85.92 8,324,088 +0.48(+0.56%)
Jan 29, 2021 88.00 89.91 85.36 85.44 13,657,350 -3.28(-3.70%)
Jan 28, 2021 91.28 91.76 88.48 88.72 11,734,685 -2.32(-2.55%)
Jan 27, 2021 88.64 92.48 85.12 91.04 18,605,292 +0.72(+0.80%)
Jan 26, 2021 96.24 97.84 89.60 90.32 26,441,740 +2.40(+2.73%)
Jan 25, 2021 89.12 89.20 86.16 87.92 11,477,548 -0.96(-1.08%)
Jan 22, 2021 87.76 89.44 87.20 88.88 6,614,925 +0.16(+0.18%)
Jan 21, 2021 91.20 91.44 88.56 88.72 8,199,598 -2.40(-2.63%)
Jan 20, 2021 92.00 92.00 90.40 91.12 7,361,444 -0.32(-0.35%)
Jan 19, 2021 91.84 93.20 91.20 91.44 7,926,858 +0.80(+0.88%)
Jan 15, 2021 92.80 92.80 90.00 90.64 9,201,188 -2.64(-2.83%)
Jan 14, 2021 92.88 93.84 92.64 93.28 7,394,282 +0.72(+0.78%)
Jan 13, 2021 94.24 94.56 92.16 92.56 6,707,627 -1.68(-1.78%)
Jan 12, 2021 92.08 95.28 91.28 94.24 11,423,035 +2.64(+2.88%)
Jan 11, 2021 88.88 92.24 88.48 91.60 8,406,642 +0.88(+0.97%)
Jan 08, 2021 90.32 91.52 89.28 90.72 9,089,950 +0.56(+0.62%)
Jan 07, 2021 92.48 92.56 89.92 90.16 9,390,394 -0.72(-0.79%)
Jan 06, 2021 86.64 92.96 86.64 90.88 16,424,006 +4.72(+5.48%)
Jan 05, 2021 83.44 87.04 83.36 86.16 10,449,480 +2.40(+2.87%)
Jan 04, 2021 87.12 87.20 83.20 83.76 9,984,997 -2.64(-3.06%)
Dec 31, 2020 86.40 86.40 86.40 6,312,555 +0.72(+0.84%)
Dec 30, 2020 84.64 86.80 84.40 85.68 6,312,555 +1.20(+1.42%)
Dec 29, 2020 85.28 86.16 84.32 84.48 6,621,440 -0.64(-0.75%)
Dec 28, 2020 85.60 86.24 84.64 85.12 6,717,910 -0.08(-0.09%)
Dec 24, 2020 86.80 86.80 84.96 85.20 3,756,200 -1.68(-1.93%)
Dec 23, 2020 85.44 87.84 84.96 86.88 7,551,851 +2.00(+2.36%)
Dec 22, 2020 85.68 86.08 83.92 84.88 11,125,902 -1.28(-1.49%)
Dec 21, 2020 83.76 86.96 82.88 86.16 10,717,080 -0.32(-0.37%)
Dec 18, 2020 86.24 88.96 85.92 86.48 14,344,200 -0.56(-0.64%)
Dec 17, 2020 87.52 87.92 86.40 87.04 7,796,355 -0.40(-0.46%)
Dec 16, 2020 89.04 89.20 87.20 87.44 7,343,690 -1.44(-1.62%)
Dec 15, 2020 87.60 89.20 85.20 88.88 10,826,756 +2.24(+2.59%)
Dec 14, 2020 90.16 90.80 86.32 86.64 9,894,002 -2.64(-2.96%)
Dec 11, 2020 90.24 91.28 88.16 89.28 11,122,512 -1.28(-1.41%)
Dec 10, 2020 88.64 91.84 88.48 90.56 11,941,953 -0.56(-0.61%)
Dec 09, 2020 88.00 91.92 88.00 91.12 15,742,448 +3.44(+3.92%)
Dec 08, 2020 86.56 88.24 86.32 87.68 11,654,287 +0.80(+0.92%)
Dec 07, 2020 87.12 88.80 86.08 86.88 12,158,089 -0.16(-0.18%)
Dec 04, 2020 85.36 87.44 84.08 87.04 16,877,612 +2.24(+2.64%)
Dec 03, 2020 83.20 85.60 83.12 84.80 11,421,662 +1.36(+1.63%)
Dec 02, 2020 80.64 83.84 80.08 83.44 9,641,809 +2.24(+2.76%)
Dec 01, 2020 82.64 83.84 80.88 81.20 10,845,980 -0.24(-0.29%)
Nov 30, 2020 83.12 83.12 79.68 81.44 15,624,914 -1.76(-2.12%)
Nov 27, 2020 84.40 84.48 82.48 83.20 6,769,350 -0.80(-0.95%)
Nov 25, 2020 84.24 84.48 82.72 84.00 13,734,112 +0.40(+0.48%)
Nov 24, 2020 85.68 86.80 83.20 83.60 21,990,076 +3.04(+3.77%)
Nov 23, 2020 78.88 82.16 78.88 80.56 13,474,339 +2.48(+3.18%)
Nov 20, 2020 77.12 78.64 76.74 78.08 10,016,925 +0.80(+1.04%)
Nov 19, 2020 76.96 78.08 76.08 77.28 10,821,124 -0.56(-0.72%)
Nov 18, 2020 79.76 80.40 77.84 77.84 18,567,456 +0.40(+0.52%)
Nov 17, 2020 75.60 77.84 74.64 77.44 11,265,173 +0.88(+1.15%)
Nov 16, 2020 76.88 77.12 75.36 76.56 14,823,191 +2.56(+3.46%)
Nov 13, 2020 70.88 74.00 70.80 74.00 16,269,838 +3.92(+5.59%)
Nov 12, 2020 70.08 70.96 69.36 70.08 9,939,761 -1.12(-1.57%)
Nov 11, 2020 72.88 72.96 70.64 71.20 10,856,248 -0.64(-0.89%)
Nov 10, 2020 70.56 72.80 70.00 71.84 20,566,632 +1.92(+2.75%)
Nov 09, 2020 74.80 75.28 68.88 69.92 24,093,994 +5.20(+8.03%)
Nov 06, 2020 64.16 65.12 63.68 64.72 10,515,688 +0.80(+1.25%)
Nov 05, 2020 63.60 64.40 63.28 63.92 10,690,452 +1.04(+1.65%)
Nov 04, 2020 61.52 64.16 60.24 62.88 15,856,174 +0.08(+0.13%)
Nov 03, 2020 61.20 63.28 60.32 62.80 12,194,392 +2.64(+4.39%)
Nov 02, 2020 60.00 60.64 58.64 60.16 13,576,112 +0.80(+1.35%)
Oct 30, 2020 58.72 60.32 58.32 59.36 12,810,062 +0.40(+0.68%)
Oct 29, 2020 61.28 61.92 58.48 58.96 15,402,938 -0.40(-0.67%)
Oct 28, 2020 60.08 62.88 59.28 59.36 31,668,696 +2.56(+4.51%)
Oct 27, 2020 59.20 59.20 56.72 56.80 12,253,715 -2.24(-3.79%)
Oct 26, 2020 59.68 60.48 58.24 59.04 13,025,758 -2.00(-3.28%)
Oct 23, 2020 63.44 64.24 60.48 61.04 16,570,400 -0.72(-1.17%)
Oct 22, 2020 58.64 62.00 58.56 61.76 11,957,976 +3.20(+5.46%)
Oct 21, 2020 58.24 59.28 58.16 58.56 9,219,141 -0.16(-0.27%)
Oct 20, 2020 58.80 59.36 58.16 58.72 12,297,692 +0.40(+0.69%)
Oct 19, 2020 59.12 59.76 57.84 58.32 16,347,209 +0.00(+0.00%)
Oct 16, 2020 55.68 58.80 55.48 58.32 21,143,402 +3.36(+6.11%)
Oct 15, 2020 53.60 55.04 52.88 54.96 11,145,656 +0.40(+0.73%)
Oct 14, 2020 53.76 55.12 53.76 54.56 12,246,994 +0.80(+1.49%)
Oct 13, 2020 54.32 54.56 53.28 53.76 9,405,778 -0.88(-1.61%)
Oct 12, 2020 55.36 55.36 53.92 54.64 11,114,710 -0.08(-0.15%)
Oct 09, 2020 56.56 56.56 53.60 54.72 21,438,438 +1.52(+2.86%)
Oct 08, 2020 50.88 53.36 50.72 53.20 12,888,421 +2.72(+5.39%)
Oct 07, 2020 49.76 51.20 49.68 50.48 10,400,284 +1.12(+2.27%)
Oct 06, 2020 51.44 52.64 48.88 49.36 21,237,340 -1.92(-3.74%)
Oct 05, 2020 51.12 51.60 50.56 51.28 7,281,339 +0.16(+0.31%)
Oct 02, 2020 48.40 51.20 48.40 51.12 11,259,538 +1.20(+2.40%)
Oct 01, 2020 50.16 50.32 48.88 49.92 9,886,616 +0.08(+0.16%)
Sep 30, 2020 49.12 50.32 49.12 49.84 12,081,947 +0.88(+1.80%)
Sep 29, 2020 49.68 49.84 48.48 48.96 9,212,521 -0.80(-1.61%)
Sep 28, 2020 49.84 50.48 49.44 49.76 10,392,096 +0.88(+1.80%)
Sep 25, 2020 48.48 49.36 48.16 48.88 9,972,325 +0.40(+0.83%)
Sep 24, 2020 48.80 49.44 48.00 48.48 11,922,402 -0.40(-0.82%)
Sep 23, 2020 50.24 51.36 48.80 48.88 11,067,077 -1.12(-2.24%)
Sep 22, 2020 51.20 52.64 49.68 50.00 17,599,076 -0.80(-1.57%)
Sep 21, 2020 53.04 53.20 49.84 50.80 20,327,560 -4.24(-7.70%)
Sep 18, 2020 55.36 57.12 54.96 55.04 18,160,100 -1.36(-2.41%)
Sep 17, 2020 54.48 57.44 53.36 56.40 32,600,094 +2.40(+4.44%)
Sep 16, 2020 48.80 54.48 48.40 54.00 32,218,244 +5.20(+10.66%)
Sep 15, 2020 49.36 49.76 48.16 48.80 10,790,165 -0.40(-0.81%)
Sep 14, 2020 47.92 49.28 47.68 49.20 9,245,762 +1.60(+3.36%)
Sep 11, 2020 48.32 48.40 47.44 47.60 8,989,812 -0.40(-0.83%)
Sep 10, 2020 49.36 49.60 48.00 48.00 12,157,579 -1.28(-2.60%)
Sep 09, 2020 49.60 49.60 48.16 49.28 13,623,469 +0.16(+0.33%)
Sep 08, 2020 50.56 50.88 49.04 49.12 15,065,681 -2.24(-4.36%)
Sep 04, 2020 51.44 52.48 50.08 51.36 11,209,475 +0.80(+1.58%)
Sep 03, 2020 51.12 53.20 50.24 50.56 11,753,696 -0.96(-1.86%)
Sep 02, 2020 49.60 51.60 49.36 51.52 10,463,507 +2.00(+4.04%)
Sep 01, 2020 50.16 51.20 49.20 49.52 11,654,346 -1.20(-2.37%)
Aug 31, 2020 52.08 53.52 50.08 50.72 17,723,842 -2.16(-4.08%)
Aug 28, 2020 52.08 52.96 51.76 52.88 7,395,200 +1.04(+2.01%)
Aug 27, 2020 52.16 53.04 51.60 51.84 9,156,517 +0.00(+0.00%)
Aug 26, 2020 52.96 52.96 51.52 51.84 7,154,095 -0.88(-1.67%)
Aug 25, 2020 53.20 53.60 51.84 52.72 8,667,489 -0.32(-0.60%)
Aug 24, 2020 50.80 53.12 50.40 53.04 12,832,517 +2.56(+5.07%)
Aug 21, 2020 50.00 51.04 49.84 50.48 7,481,425 +0.32(+0.64%)
Aug 20, 2020 50.64 51.04 49.68 50.16 7,964,155 -0.88(-1.72%)
Aug 19, 2020 51.76 52.56 50.80 51.04 6,776,854 -0.48(-0.93%)
Aug 18, 2020 51.92 52.56 51.28 51.52 5,333,050 -0.24(-0.46%)
Aug 17, 2020 53.36 53.52 51.60 51.76 7,370,179 -1.52(-2.85%)
Aug 14, 2020 52.32 53.76 51.76 53.28 6,299,637 +0.48(+0.91%)
Aug 13, 2020 52.72 54.08 52.72 52.80 6,671,232 -0.96(-1.79%)
Aug 12, 2020 54.96 55.04 52.64 53.76 8,771,735 -0.08(-0.15%)
Aug 11, 2020 54.96 56.00 53.52 53.84 11,636,178 +0.48(+0.90%)
Aug 10, 2020 51.44 53.60 51.04 53.36 11,793,125 +2.16(+4.22%)
Aug 07, 2020 50.32 51.68 50.00 51.20 10,383,100 +0.56(+1.11%)
Aug 06, 2020 50.64 51.36 50.24 50.64 8,736,371 -0.56(-1.09%)
Aug 05, 2020 49.36 51.20 49.12 51.20 13,311,855 +2.08(+4.23%)
Aug 04, 2020 48.80 49.60 48.80 49.12 8,877,470 +0.24(+0.49%)
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.