General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.05 57.21 55.96 57.09 15,383,242 +0.65(+1.15%)
Apr 29, 2021 57.61 57.62 55.56 56.44 21,363,284 -1.98(-3.38%)
Apr 28, 2021 58.87 58.87 58.14 58.42 10,496,867 -0.42(-0.71%)
Apr 27, 2021 58.13 58.97 57.89 58.84 9,312,004 +0.76(+1.31%)
Apr 26, 2021 57.73 58.45 57.53 58.08 11,579,224 +0.68(+1.18%)
Apr 23, 2021 56.64 57.61 56.30 57.40 10,833,077 +0.87(+1.54%)
Apr 22, 2021 57.41 57.67 56.00 56.53 15,855,151 -0.83(-1.44%)
Apr 21, 2021 55.15 57.37 54.59 57.36 14,675,903 +1.72(+3.08%)
Apr 20, 2021 56.99 57.15 54.79 55.64 23,781,090 -2.11(-3.65%)
Apr 19, 2021 58.44 58.61 57.10 57.75 12,288,115 -0.83(-1.41%)
Apr 16, 2021 58.88 59.17 58.15 58.58 11,112,614 +0.10(+0.17%)
Apr 15, 2021 59.31 59.39 58.24 58.48 14,424,069 +0.13(+0.22%)
Apr 14, 2021 58.46 59.51 58.12 58.35 14,646,627 -0.01(-0.02%)
Apr 13, 2021 59.10 59.40 57.76 58.36 17,447,624 -1.17(-1.96%)
Apr 12, 2021 60.06 60.15 59.15 59.52 10,246,661 -0.50(-0.83%)
Apr 09, 2021 59.42 60.24 59.28 60.02 12,210,114 +0.07(+0.12%)
Apr 08, 2021 60.22 60.61 58.68 59.95 19,051,818 -0.74(-1.22%)
Apr 07, 2021 61.72 61.73 60.55 60.69 17,185,290 -1.11(-1.79%)
Apr 06, 2021 60.36 63.30 60.30 61.80 39,592,644 +0.90(+1.47%)
Apr 05, 2021 58.87 61.05 58.62 60.90 24,676,924 +3.23(+5.61%)
Apr 01, 2021 57.79 58.09 56.91 57.67 17,824,202 +0.34(+0.59%)
Mar 31, 2021 58.15 58.45 57.13 57.33 20,802,230 -1.05(-1.79%)
Mar 30, 2021 56.47 58.50 56.27 58.38 19,644,824 +2.56(+4.59%)
Mar 29, 2021 55.95 57.07 55.61 55.81 16,090,831 -0.58(-1.03%)
Mar 26, 2021 56.88 57.21 55.22 56.39 16,396,149 -0.08(-0.14%)
Mar 25, 2021 54.48 56.69 54.13 56.47 16,212,123 +0.79(+1.42%)
Mar 24, 2021 56.55 57.35 55.58 55.68 20,603,532 -0.35(-0.62%)
Mar 23, 2021 56.86 57.63 55.58 56.03 21,315,578 -1.94(-3.34%)
Mar 22, 2021 58.62 58.80 56.38 57.97 30,148,578 -1.72(-2.88%)
Mar 19, 2021 59.20 60.18 58.05 59.68 23,399,502 +0.55(+0.93%)
Mar 18, 2021 59.92 62.10 58.75 59.13 34,898,516 -0.78(-1.30%)
Mar 17, 2021 57.11 59.98 57.02 59.91 23,781,812 +2.92(+5.13%)
Mar 16, 2021 58.23 58.44 56.67 56.99 16,202,104 -0.82(-1.42%)
Mar 15, 2021 59.17 59.17 57.08 57.81 19,766,164 -1.32(-2.23%)
Mar 12, 2021 55.87 59.48 55.57 59.12 29,897,704 +2.92(+5.20%)
Mar 11, 2021 56.74 57.04 55.81 56.20 20,259,826 -0.50(-0.88%)
Mar 10, 2021 54.90 56.82 54.76 56.70 22,798,230 +2.17(+3.99%)
Mar 09, 2021 55.23 55.30 53.91 54.53 17,919,238 -0.33(-0.60%)
Mar 08, 2021 54.17 56.07 53.62 54.85 24,483,456 +1.23(+2.29%)
Mar 05, 2021 52.47 53.87 50.37 53.63 25,247,412 +1.92(+3.70%)
Mar 04, 2021 52.87 54.06 50.14 51.71 26,228,238 -0.84(-1.59%)
Mar 03, 2021 54.38 54.76 52.54 52.55 19,681,400 -1.44(-2.66%)
Mar 02, 2021 52.48 55.16 52.07 53.99 36,311,264 +1.57(+2.99%)
Mar 01, 2021 52.29 52.70 51.70 52.42 15,405,410 +1.21(+2.36%)
Feb 26, 2021 50.75 51.61 49.81 51.21 17,164,198 +0.73(+1.44%)
Feb 25, 2021 52.58 52.81 50.43 50.48 20,633,230 -2.29(-4.35%)
Feb 24, 2021 51.83 53.09 51.17 52.78 18,391,134 +1.79(+3.50%)
Feb 23, 2021 50.86 51.26 49.24 50.99 21,241,658 -0.87(-1.67%)
Feb 22, 2021 51.88 52.81 51.76 51.86 14,508,595 -0.59(-1.12%)
Feb 19, 2021 52.38 53.17 52.10 52.45 15,389,356 +0.41(+0.79%)
Feb 18, 2021 52.44 52.50 51.48 52.04 17,642,946 -0.73(-1.38%)
Feb 17, 2021 52.72 53.21 51.96 52.77 14,326,952 -0.57(-1.07%)
Feb 16, 2021 53.59 53.87 53.10 53.34 18,564,186 -0.14(-0.26%)
Feb 12, 2021 52.88 54.07 52.84 53.48 15,352,371 +0.10(+0.19%)
Feb 11, 2021 53.49 53.68 52.23 53.38 29,913,882 -1.38(-2.51%)
Feb 10, 2021 55.48 55.56 52.39 54.76 55,390,964 -1.18(-2.10%)
Feb 09, 2021 56.41 56.81 55.61 55.93 25,134,730 -0.82(-1.44%)
Feb 08, 2021 55.87 56.92 55.54 56.75 26,999,916 +2.46(+4.54%)
Feb 05, 2021 54.70 54.92 54.03 54.29 17,289,484 +0.28(+0.52%)
Feb 04, 2021 53.22 54.44 52.85 54.01 19,263,102 -0.12(-0.22%)
Feb 03, 2021 53.18 54.92 53.07 54.13 30,730,016 +1.53(+2.90%)
Feb 02, 2021 52.18 52.86 51.84 52.60 20,426,768 +1.21(+2.35%)
Feb 01, 2021 51.34 51.83 50.33 51.39 21,470,388 +0.83(+1.64%)
Jan 29, 2021 50.73 51.66 49.85 50.56 26,527,126 -0.36(-0.71%)
Jan 28, 2021 49.77 52.88 49.45 50.92 37,578,936 +1.70(+3.45%)
Jan 27, 2021 50.68 50.74 48.60 49.23 38,335,756 -2.69(-5.19%)
Jan 26, 2021 53.27 53.46 51.69 51.92 21,669,748 -1.35(-2.53%)
Jan 25, 2021 54.82 55.03 50.90 53.27 39,878,292 -2.01(-3.63%)
Jan 22, 2021 54.38 55.64 54.15 55.27 23,950,056 +0.32(+0.58%)
Jan 21, 2021 56.20 56.84 54.64 54.95 39,930,156 -0.78(-1.40%)
Jan 20, 2021 56.10 56.47 54.73 55.73 47,409,724 +1.02(+1.86%)
Jan 19, 2021 53.57 55.01 52.14 54.72 64,155,764 +4.86(+9.75%)
Jan 15, 2021 51.18 51.28 49.14 49.86 25,351,450 -1.56(-3.03%)
Jan 14, 2021 49.39 51.75 49.22 51.41 36,816,264 +2.79(+5.75%)
Jan 13, 2021 50.66 50.85 47.95 48.62 49,289,532 +0.91(+1.90%)
Jan 12, 2021 46.19 48.84 45.55 47.71 63,770,908 +2.80(+6.24%)
Jan 11, 2021 42.91 45.18 42.53 44.91 25,923,174 +1.95(+4.53%)
Jan 08, 2021 43.21 43.39 42.22 42.96 18,468,270 -0.26(-0.60%)
Jan 07, 2021 43.88 43.88 42.86 43.22 13,643,849 +0.34(+0.79%)
Jan 06, 2021 41.82 43.75 41.76 42.88 22,723,294 +1.32(+3.17%)
Jan 05, 2021 39.97 41.74 39.95 41.57 18,062,998 +1.15(+2.84%)
Jan 04, 2021 41.85 42.02 40.05 40.42 15,799,979 -1.13(-2.71%)
Dec 31, 2020 41.55 41.55 41.55 6,504,175 -0.20(-0.48%)
Dec 30, 2020 41.56 42.10 41.48 41.74 6,504,175 +0.27(+0.65%)
Dec 29, 2020 41.79 42.03 41.28 41.48 7,999,861 -0.09(-0.22%)
Dec 28, 2020 41.90 42.09 41.54 41.57 10,459,747 +0.08(+0.19%)
Dec 24, 2020 41.96 42.10 41.11 41.49 7,843,166 -0.87(-2.05%)
Dec 23, 2020 41.09 42.79 41.01 42.35 17,603,860 +1.55(+3.79%)
Dec 22, 2020 41.26 41.31 40.46 40.81 10,583,305 -0.31(-0.75%)
Dec 21, 2020 40.17 41.41 39.97 41.12 15,552,579 +0.20(+0.49%)
Dec 18, 2020 41.92 41.95 40.50 40.92 21,857,990 -1.02(-2.43%)
Dec 17, 2020 41.62 41.93 41.34 41.93 12,097,207 +0.61(+1.47%)
Dec 16, 2020 41.69 41.77 40.72 41.33 15,151,960 -0.24(-0.58%)
Dec 15, 2020 41.89 42.06 41.22 41.57 12,539,509 +0.04(+0.10%)
Dec 14, 2020 42.39 42.44 41.33 41.53 10,009,643 -0.30(-0.72%)
Dec 11, 2020 42.38 42.58 41.53 41.82 15,591,115 -0.95(-2.22%)
Dec 10, 2020 43.73 43.78 42.36 42.77 18,229,632 -1.56(-3.51%)
Dec 09, 2020 44.03 44.45 43.81 44.33 12,493,479 +0.63(+1.44%)
Dec 08, 2020 43.62 44.08 43.32 43.70 10,175,039 -0.51(-1.15%)
Dec 07, 2020 44.30 44.30 43.48 44.21 9,219,253 -0.09(-0.20%)
Dec 04, 2020 44.30 44.63 44.03 44.30 11,922,358 +0.31(+0.70%)
Dec 03, 2020 44.69 44.77 43.86 43.99 13,442,944 -0.49(-1.10%)
Dec 02, 2020 43.90 44.50 43.57 44.48 11,293,920 -0.10(-0.22%)
Dec 01, 2020 44.68 45.35 43.90 44.58 13,013,984 +0.84(+1.92%)
Nov 30, 2020 44.86 45.22 43.52 43.74 21,630,520 -1.22(-2.71%)
Nov 27, 2020 45.25 45.49 44.65 44.96 7,545,889 -0.40(-0.88%)
Nov 25, 2020 45.51 45.96 44.54 45.36 16,159,009 -1.00(-2.15%)
Nov 24, 2020 45.81 46.60 44.97 46.35 20,074,230 +1.04(+2.29%)
Nov 23, 2020 43.86 45.06 43.46 45.32 22,539,418 +2.37(+5.53%)
Nov 20, 2020 42.71 43.22 42.27 42.94 16,926,356 +0.54(+1.27%)
Nov 19, 2020 42.51 43.09 42.08 42.40 17,224,204 -0.22(-0.51%)
Nov 18, 2020 42.09 44.03 41.96 42.62 27,672,904 +0.74(+1.76%)
Nov 17, 2020 41.75 42.44 41.05 41.88 16,109,139 -0.15(-0.36%)
Nov 16, 2020 41.67 42.05 40.83 42.03 16,712,169 +0.94(+2.28%)
Nov 13, 2020 39.60 41.23 39.50 41.10 15,055,595 +1.87(+4.76%)
Nov 12, 2020 40.02 40.15 38.72 39.23 20,287,600 -1.24(-3.06%)
Nov 11, 2020 41.20 41.67 40.02 40.47 19,868,394 -1.86(-4.38%)
Nov 10, 2020 39.66 41.50 39.47 42.32 26,699,612 +3.45(+8.88%)
Nov 09, 2020 38.63 39.63 38.54 38.87 22,122,798 +1.49(+3.98%)
Nov 06, 2020 37.41 38.05 36.93 37.38 18,130,500 +0.33(+0.89%)
Nov 05, 2020 36.82 37.17 35.26 37.06 34,837,508 +1.90(+5.39%)
Nov 04, 2020 35.23 35.69 34.15 35.16 14,741,407 -0.11(-0.31%)
Nov 03, 2020 35.02 35.91 34.81 35.27 11,449,830 +0.80(+2.32%)
Nov 02, 2020 35.04 35.30 34.30 34.47 14,671,312 +0.02(+0.06%)
Oct 30, 2020 34.38 34.95 33.88 34.45 13,104,451 -0.36(-1.03%)
Oct 29, 2020 34.43 35.58 34.28 34.81 14,261,744 +0.80(+2.35%)
Oct 28, 2020 33.65 34.55 33.47 34.01 15,041,742 -0.56(-1.62%)
Oct 27, 2020 35.47 35.77 34.67 34.57 11,191,103 -1.17(-3.27%)
Oct 26, 2020 36.19 36.35 35.12 35.74 15,476,093 -1.01(-2.74%)
Oct 23, 2020 37.40 37.94 36.70 36.75 16,333,506 -0.58(-1.55%)
Oct 22, 2020 35.82 37.34 35.80 37.32 23,336,800 +1.64(+4.58%)
Oct 21, 2020 36.02 36.20 35.05 35.69 23,317,484 +0.17(+0.48%)
Oct 20, 2020 33.88 36.29 33.69 35.52 38,691,056 +2.24(+6.75%)
Oct 19, 2020 33.42 33.79 32.97 33.27 10,546,945 -0.10(-0.30%)
Oct 16, 2020 32.81 33.39 32.61 33.37 11,983,397 +0.86(+2.64%)
Oct 15, 2020 30.92 32.62 30.88 32.52 11,851,470 +0.92(+2.90%)
Oct 14, 2020 32.01 32.17 31.46 31.60 8,035,181 -0.20(-0.63%)
Oct 13, 2020 32.06 32.21 31.40 31.80 7,859,553 -0.34(-1.06%)
Oct 12, 2020 32.29 32.60 32.05 32.14 6,947,803 +0.05(+0.16%)
Oct 09, 2020 32.23 32.61 31.94 32.09 9,433,088 -0.05(-0.16%)
Oct 08, 2020 31.83 32.56 31.73 32.14 17,362,214 +0.59(+1.87%)
Oct 07, 2020 30.78 31.69 30.74 31.55 11,821,111 +1.22(+4.01%)
Oct 06, 2020 31.20 31.38 30.23 30.33 10,314,901 -0.56(-1.81%)
Oct 05, 2020 30.78 31.22 30.73 30.89 8,330,328 +0.50(+1.64%)
Oct 02, 2020 29.58 30.83 29.52 30.39 9,495,630 +0.08(+0.26%)
Oct 01, 2020 29.45 30.44 29.08 30.31 15,086,362 +0.79(+2.67%)
Sep 30, 2020 28.82 29.75 28.82 29.52 11,547,452 +0.85(+2.96%)
Sep 29, 2020 29.20 29.33 28.44 28.67 7,451,973 -0.70(-2.38%)
Sep 28, 2020 29.75 29.97 29.31 29.37 8,412,385 +0.44(+1.52%)
Sep 25, 2020 28.79 29.15 28.49 28.93 9,371,748 -0.11(-0.38%)
Sep 24, 2020 28.98 29.51 28.18 29.04 12,421,152 -0.23(-0.78%)
Sep 23, 2020 29.42 29.92 29.13 29.27 10,922,504 -0.10(-0.34%)
Sep 22, 2020 29.78 30.29 29.26 29.37 11,127,893 -0.56(-1.87%)
Sep 21, 2020 30.23 30.35 29.09 29.93 20,622,436 -1.50(-4.76%)
Sep 18, 2020 31.78 31.98 31.29 31.43 15,075,240 -0.42(-1.32%)
Sep 17, 2020 31.24 31.88 30.88 31.85 11,483,695 +0.13(+0.41%)
Sep 16, 2020 32.61 32.72 31.67 31.72 16,437,696 +0.21(+0.66%)
Sep 15, 2020 31.29 33.06 30.76 31.51 21,143,504 +0.40(+1.28%)
Sep 14, 2020 30.65 31.49 30.46 31.11 11,992,301 +0.72(+2.36%)
Sep 11, 2020 30.23 30.50 29.80 30.39 13,669,738 +0.29(+0.96%)
Sep 10, 2020 31.75 31.81 30.07 30.10 24,883,468 -1.78(-5.57%)
Sep 09, 2020 32.04 32.68 31.65 31.88 22,424,356 -0.43(-1.33%)
Sep 08, 2020 31.65 33.25 30.98 32.31 52,096,748 +2.37(+7.93%)
Sep 04, 2020 29.86 30.30 29.29 29.93 13,853,457 +0.52(+1.76%)
Sep 03, 2020 30.86 31.45 29.06 29.41 22,405,586 -1.48(-4.78%)
Sep 02, 2020 29.78 31.02 29.73 30.89 16,280,155 +1.17(+3.93%)
Sep 01, 2020 29.46 29.78 29.27 29.72 9,031,695 +0.16(+0.54%)
Aug 31, 2020 29.95 30.12 29.54 29.56 9,601,714 -0.39(-1.30%)
Aug 28, 2020 29.79 30.16 29.57 29.95 9,201,059 +0.33(+1.11%)
Aug 27, 2020 29.53 30.17 29.45 29.62 8,764,002 +0.21(+0.71%)
Aug 26, 2020 29.71 29.76 29.05 29.41 9,761,723 -0.21(-0.71%)
Aug 25, 2020 30.33 30.66 29.41 29.62 13,030,136 -0.62(-2.05%)
Aug 24, 2020 29.21 30.68 28.92 30.24 20,180,670 +1.75(+6.13%)
Aug 21, 2020 28.67 28.89 28.37 28.49 9,863,669 -0.27(-0.94%)
Aug 20, 2020 28.63 29.10 28.57 28.76 9,700,222 -0.39(-1.33%)
Aug 19, 2020 29.58 29.96 29.01 29.15 14,535,805 -0.62(-2.08%)
Aug 18, 2020 30.48 31.05 29.72 29.77 23,152,480 -0.17(-0.57%)
Aug 17, 2020 28.53 30.70 28.37 29.94 33,891,092 +2.15(+7.72%)
Aug 14, 2020 27.23 28.06 27.09 27.80 8,607,307 +0.31(+1.13%)
Aug 13, 2020 27.67 28.16 27.44 27.49 7,602,735 -0.48(-1.71%)
Aug 12, 2020 28.92 29.68 27.72 27.97 10,084,945 -0.49(-1.72%)
Aug 11, 2020 28.41 29.28 28.37 28.45 17,298,424 +0.54(+1.93%)
Aug 10, 2020 26.85 28.00 26.80 27.92 10,878,280 +1.26(+4.72%)
Aug 07, 2020 26.42 26.75 26.11 26.66 8,057,053 +0.10(+0.38%)
Aug 06, 2020 26.11 27.13 26.09 26.56 14,197,550 +0.29(+1.10%)
Aug 05, 2020 26.14 26.29 25.82 26.27 9,273,468 +0.53(+2.05%)
Aug 04, 2020 25.81 25.97 25.45 25.74 15,644,434 +0.16(+0.62%)
Aug 03, 2020 25.00 25.71 24.76 25.58 10,466,155 +0.75(+3.01%)
Jul 31, 2020 25.06 25.09 24.38 24.83 17,824,904 -0.31(-1.23%)
Jul 30, 2020 25.07 25.40 24.96 25.14 16,044,379 -0.69(-2.67%)
Jul 29, 2020 26.98 26.99 24.87 25.83 28,854,288 -0.44(-1.67%)
Jul 28, 2020 25.72 26.68 25.63 26.27 12,879,202 +0.63(+2.45%)
Jul 27, 2020 25.82 25.86 25.25 25.64 16,634,364 -0.55(-2.10%)
Jul 24, 2020 26.54 26.81 26.05 26.19 8,604,400 -0.51(-1.91%)
Jul 23, 2020 26.38 27.27 26.27 26.70 13,682,011 +0.46(+1.75%)
Jul 22, 2020 25.81 26.44 25.74 26.24 10,726,057 +0.15(+0.57%)
Jul 21, 2020 26.11 26.42 25.91 26.09 9,761,501 +0.14(+0.54%)
Jul 20, 2020 26.15 26.48 25.71 25.95 8,682,130 -0.44(-1.66%)
Jul 17, 2020 26.93 26.94 26.19 26.39 8,259,815 -0.40(-1.49%)
Jul 16, 2020 26.29 27.12 26.20 26.79 9,758,377 -0.03(-0.11%)
Jul 15, 2020 26.26 26.97 26.07 26.82 14,926,224 +1.24(+4.84%)
Jul 14, 2020 24.99 25.78 24.61 25.58 16,504,651 +0.78(+3.14%)
Jul 13, 2020 24.59 25.13 24.31 24.80 14,799,685 +0.47(+1.93%)
Jul 10, 2020 23.50 24.34 23.28 24.33 15,695,754 +0.97(+4.14%)
Jul 09, 2020 24.70 24.77 23.28 23.37 17,812,812 -1.52(-6.09%)
Jul 08, 2020 25.13 25.19 24.61 24.88 11,136,032 -0.19(-0.76%)
Jul 07, 2020 25.53 25.57 25.00 25.07 11,972,840 -0.60(-2.33%)
Jul 06, 2020 25.90 25.98 25.37 25.67 9,193,009 +0.49(+1.94%)
Jul 02, 2020 25.56 25.79 25.02 25.18 22,252,890 +0.28(+1.12%)
Jul 01, 2020 25.24 25.87 24.87 24.90 11,985,296 -0.34(-1.34%)
Jun 30, 2020 25.03 25.53 24.68 25.24 14,353,977 +0.00(+0.00%)
Jun 29, 2020 24.65 25.29 24.42 25.24 10,031,378 +0.84(+3.43%)
Jun 26, 2020 24.94 25.05 24.19 24.40 16,514,418 -0.77(-3.05%)
Jun 25, 2020 24.94 25.23 24.47 25.17 14,358,003 -0.05(-0.20%)
Jun 24, 2020 25.79 25.92 24.95 25.22 14,918,497 -0.97(-3.70%)
Jun 23, 2020 26.69 26.79 26.17 26.19 12,477,025 -0.12(-0.45%)
Jun 22, 2020 26.54 26.58 25.79 26.31 13,101,425 -0.22(-0.83%)
Jun 19, 2020 27.68 27.77 26.27 26.53 27,944,054 -0.50(-1.85%)
Jun 18, 2020 26.84 27.49 26.65 27.03 11,103,175 -0.07(-0.26%)
Jun 17, 2020 27.72 27.99 27.07 27.10 11,142,784 -0.62(-2.23%)
Jun 16, 2020 29.04 29.11 27.42 27.72 17,498,220 +0.01(+0.04%)
Jun 15, 2020 26.55 28.04 26.51 27.71 15,339,515 -0.19(-0.68%)
Jun 12, 2020 28.65 28.89 27.01 27.90 21,636,486 +1.46(+5.51%)
Jun 11, 2020 26.56 27.74 26.23 26.44 19,146,926 -2.24(-7.83%)
Jun 10, 2020 29.73 29.77 28.36 28.68 15,679,569 -1.11(-3.72%)
Jun 09, 2020 29.33 30.15 28.64 29.79 16,982,042 -0.82(-2.67%)
Jun 08, 2020 31.15 31.59 30.53 30.61 15,265,832 +0.07(+0.23%)
Jun 05, 2020 30.93 31.08 29.74 30.54 29,485,766 +1.45(+4.97%)
Jun 04, 2020 28.79 29.36 28.45 29.09 16,363,425 +0.09(+0.31%)
Jun 03, 2020 28.36 29.06 28.19 29.00 16,864,196 +1.66(+6.06%)
Jun 02, 2020 27.26 27.55 26.88 27.35 10,975,380 +0.47(+1.74%)
Jun 01, 2020 25.93 27.16 25.85 26.88 10,494,865 +1.06(+4.10%)
May 29, 2020 26.29 26.51 25.63 25.82 22,274,138 -0.80(-3.00%)
May 28, 2020 27.80 27.88 26.54 26.62 11,678,862 -1.11(-3.99%)
May 27, 2020 28.46 28.76 26.85 27.73 15,058,901 +0.39(+1.42%)
May 26, 2020 27.76 27.83 27.19 27.34 18,908,172 +1.42(+5.47%)
May 22, 2020 25.93 26.17 25.16 25.92 14,349,988 +0.18(+0.70%)
May 21, 2020 25.23 25.96 25.15 25.74 14,351,490 +0.32(+1.26%)
May 20, 2020 25.25 25.83 25.16 25.42 14,082,986 +0.79(+3.20%)
May 19, 2020 24.69 25.64 24.23 24.63 18,514,538 -0.12(-0.48%)
May 18, 2020 23.95 25.14 23.95 24.75 23,337,954 +2.18(+9.63%)
May 15, 2020 21.92 22.63 21.78 22.58 14,253,669 +0.32(+1.43%)
May 14, 2020 20.61 22.29 20.44 22.26 15,660,030 +0.85(+3.96%)
May 13, 2020 22.39 22.40 21.08 21.41 16,866,476 -1.10(-4.88%)
May 12, 2020 22.94 23.22 22.50 22.51 12,195,442 -0.24(-1.05%)
May 11, 2020 23.20 23.34 22.54 22.75 16,786,078 -1.13(-4.72%)
May 08, 2020 23.02 23.95 23.00 23.88 16,600,114 +1.49(+6.64%)
May 07, 2020 22.13 22.93 21.98 22.39 17,020,196 +0.55(+2.51%)
May 06, 2020 23.00 23.60 21.78 21.84 34,506,972 +0.63(+2.96%)
May 05, 2020 21.20 21.92 21.07 21.21 17,833,824 +0.51(+2.46%)
May 04, 2020 20.40 20.83 20.07 20.70 16,221,920 -0.15(-0.72%)
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.