General Motors (NY: GM )

45.07 +0.48 (+1.08%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.29 48.55 47.80 48.13 14,551,988 -0.16(-0.33%)
Aug 30, 2021 49.06 49.06 48.08 48.29 13,949,892 -0.62(-1.27%)
Aug 27, 2021 47.88 49.18 47.79 48.91 15,144,699 +1.16(+2.43%)
Aug 26, 2021 48.59 48.59 47.65 47.75 16,891,452 -1.06(-2.17%)
Aug 25, 2021 48.61 49.04 48.28 48.81 14,663,655 +0.13(+0.26%)
Aug 24, 2021 47.63 48.97 47.37 48.69 21,779,024 +1.37(+2.89%)
Aug 23, 2021 47.30 47.49 46.23 47.32 30,688,910 -0.61(-1.27%)
Aug 20, 2021 48.09 48.26 47.49 47.93 17,205,744 -0.27(-0.57%)
Aug 19, 2021 49.11 49.32 47.80 48.20 23,862,184 -1.73(-3.46%)
Aug 18, 2021 49.63 50.57 49.50 49.93 15,545,368 +0.36(+0.73%)
Aug 17, 2021 51.05 51.15 49.30 49.57 28,967,146 -2.44(-4.68%)
Aug 16, 2021 52.06 52.30 51.55 52.00 17,331,658 -0.69(-1.30%)
Aug 13, 2021 53.59 53.73 52.63 52.69 12,064,616 -0.95(-1.78%)
Aug 12, 2021 53.47 54.06 53.22 53.64 10,960,676 +0.34(+0.64%)
Aug 11, 2021 53.45 53.53 52.50 53.30 16,097,264 +0.01(+0.02%)
Aug 10, 2021 53.04 53.41 52.70 53.29 14,739,960 +0.30(+0.57%)
Aug 09, 2021 53.30 53.40 52.45 52.99 16,357,851 -1.08(-2.00%)
Aug 06, 2021 53.83 54.36 53.29 54.07 15,242,272 +0.60(+1.12%)
Aug 05, 2021 52.90 53.90 52.59 53.47 29,084,856 +1.69(+3.26%)
Aug 04, 2021 54.24 54.46 51.28 51.78 68,849,368 -5.07(-8.92%)
Aug 03, 2021 56.44 56.93 55.60 56.85 12,476,066 +0.83(+1.49%)
Aug 02, 2021 56.35 57.55 55.86 56.01 12,602,950 +0.19(+0.33%)
Jul 30, 2021 55.71 56.77 55.61 55.83 13,425,165 -0.43(-0.77%)
Jul 29, 2021 55.98 56.71 55.81 56.26 15,715,285 +1.76(+3.23%)
Jul 28, 2021 54.43 54.86 53.71 54.50 10,747,902 +0.48(+0.89%)
Jul 27, 2021 54.22 54.37 53.25 54.02 13,614,446 -0.76(-1.38%)
Jul 26, 2021 54.25 54.91 54.12 54.77 9,762,064 +0.82(+1.51%)
Jul 23, 2021 54.32 54.79 53.83 53.96 14,800,266 -0.69(-1.26%)
Jul 22, 2021 55.74 55.75 54.50 54.65 12,233,207 -1.38(-2.47%)
Jul 21, 2021 55.79 56.44 55.55 56.03 11,232,006 +0.88(+1.60%)
Jul 20, 2021 53.29 55.37 53.15 55.15 13,529,278 +1.93(+3.64%)
Jul 19, 2021 52.94 53.46 51.69 53.21 21,318,462 -1.26(-2.31%)
Jul 16, 2021 56.45 56.45 54.38 54.47 13,858,865 -1.46(-2.62%)
Jul 15, 2021 56.10 56.66 55.58 55.93 12,317,221 -1.03(-1.81%)
Jul 14, 2021 57.84 58.30 56.67 56.96 12,741,557 -0.72(-1.24%)
Jul 13, 2021 57.99 58.20 57.21 57.68 14,864,704 -0.24(-0.41%)
Jul 12, 2021 57.51 58.11 56.79 57.92 14,773,774 +0.21(+0.36%)
Jul 09, 2021 57.75 57.81 56.85 57.71 24,804,268 +2.65(+4.82%)
Jul 08, 2021 54.31 55.57 53.88 55.06 14,320,452 -0.52(-0.94%)
Jul 07, 2021 56.32 56.38 55.13 55.58 13,312,844 -0.85(-1.51%)
Jul 06, 2021 57.87 57.88 55.99 56.43 16,437,260 -1.47(-2.54%)
Jul 02, 2021 58.05 58.26 57.48 57.91 9,875,897 -0.15(-0.25%)
Jul 01, 2021 58.38 58.66 57.73 58.05 11,964,017 -0.06(-0.10%)
Jun 30, 2021 57.69 58.40 57.56 58.11 12,544,284 +0.33(+0.58%)
Jun 29, 2021 58.14 58.48 57.65 57.78 12,390,051 +0.19(+0.32%)
Jun 28, 2021 59.23 59.30 57.39 57.59 17,460,554 -1.63(-2.75%)
Jun 25, 2021 59.21 59.50 58.95 59.22 14,514,251 +0.26(+0.43%)
Jun 24, 2021 59.31 59.42 58.69 58.97 14,706,356 -0.08(-0.13%)
Jun 23, 2021 58.78 59.35 58.40 59.05 11,734,658 +0.86(+1.49%)
Jun 22, 2021 58.48 58.54 57.97 58.18 9,086,714 -0.06(-0.10%)
Jun 21, 2021 58.68 58.68 57.77 58.24 12,495,028 +0.53(+0.92%)
Jun 18, 2021 58.22 58.53 57.37 57.71 26,087,024 -1.30(-2.20%)
Jun 17, 2021 60.72 61.29 58.30 59.01 20,063,502 -1.65(-2.72%)
Jun 16, 2021 61.34 61.96 60.11 60.66 31,633,700 +0.93(+1.56%)
Jun 15, 2021 59.60 60.02 58.91 59.72 10,923,270 +0.02(+0.03%)
Jun 14, 2021 60.37 60.54 59.23 59.70 15,720,754 -0.69(-1.14%)
Jun 11, 2021 60.26 60.90 60.07 60.39 10,390,530 +0.15(+0.24%)
Jun 10, 2021 61.71 61.92 60.07 60.24 16,725,931 -1.40(-2.28%)
Jun 09, 2021 62.81 63.01 61.57 61.65 14,621,091 -1.13(-1.80%)
Jun 08, 2021 61.89 62.82 61.32 62.78 13,253,136 +0.68(+1.09%)
Jun 07, 2021 62.84 63.15 61.51 62.10 15,823,533 -0.14(-0.22%)
Jun 04, 2021 62.44 62.72 61.28 62.24 21,455,376 -0.09(-0.14%)
Jun 03, 2021 60.47 62.54 59.63 62.33 39,655,356 +3.74(+6.39%)
Jun 02, 2021 59.18 59.18 58.07 58.59 12,187,833 +0.00(+0.00%)
Jun 01, 2021 58.92 59.17 58.19 58.59 10,617,761 +0.33(+0.57%)
May 28, 2021 58.81 58.92 57.54 58.25 12,898,360 -0.45(-0.77%)
May 27, 2021 58.93 59.64 58.15 58.70 34,456,472 +1.66(+2.91%)
May 26, 2021 55.95 57.13 55.76 57.04 14,491,080 +1.30(+2.33%)
May 25, 2021 55.85 57.13 55.69 55.75 16,653,698 +0.16(+0.28%)
May 24, 2021 56.03 56.18 55.31 55.59 9,102,685 -0.12(-0.21%)
May 21, 2021 55.01 57.73 54.77 55.71 15,426,331 +1.19(+2.18%)
May 20, 2021 54.92 55.04 54.20 54.52 11,706,894 -0.02(-0.04%)
May 19, 2021 54.02 54.63 53.15 54.54 11,905,589 -0.35(-0.64%)
May 18, 2021 55.23 55.80 54.85 54.89 11,663,498 -0.15(-0.27%)
May 17, 2021 54.84 55.11 54.20 55.04 11,237,334 +0.04(+0.07%)
May 14, 2021 54.14 55.04 54.03 55.00 11,518,686 +1.38(+2.56%)
May 13, 2021 53.46 54.52 53.16 53.63 13,554,685 +0.83(+1.56%)
May 12, 2021 54.55 54.72 52.56 52.80 19,689,394 -1.93(-3.53%)
May 11, 2021 55.15 55.74 53.89 54.73 23,182,660 -1.65(-2.93%)
May 10, 2021 57.95 58.52 56.34 56.38 14,841,446 -1.55(-2.68%)
May 07, 2021 56.96 57.99 56.25 57.94 15,761,943 +0.27(+0.46%)
May 06, 2021 56.40 57.72 56.40 57.67 20,464,474 +1.12(+1.98%)
May 05, 2021 56.19 56.86 55.32 56.55 27,305,872 +2.20(+4.05%)
May 04, 2021 55.54 55.58 53.84 54.35 22,649,370 -1.78(-3.17%)
May 03, 2021 56.57 57.30 55.70 56.13 11,865,187 -0.07(-0.12%)
Apr 30, 2021 55.18 56.32 55.09 56.20 15,627,212 +0.64(+1.15%)
Apr 29, 2021 56.71 56.72 54.70 55.56 21,702,094 -1.94(-3.38%)
Apr 28, 2021 57.95 57.95 57.23 57.50 10,663,342 -0.41(-0.71%)
Apr 27, 2021 57.22 58.04 56.98 57.92 9,459,687 +0.75(+1.31%)
Apr 26, 2021 56.83 57.53 56.63 57.17 11,762,865 +0.67(+1.18%)
Apr 23, 2021 55.76 56.71 55.42 56.50 11,004,884 +0.85(+1.54%)
Apr 22, 2021 56.51 56.77 55.13 55.65 16,106,605 -0.82(-1.44%)
Apr 21, 2021 54.29 56.47 53.73 56.46 14,908,655 +1.69(+3.08%)
Apr 20, 2021 56.10 56.26 53.94 54.77 24,158,244 -2.07(-3.65%)
Apr 19, 2021 57.52 57.69 56.21 56.85 12,482,998 -0.82(-1.41%)
Apr 16, 2021 57.96 58.25 57.24 57.66 11,288,854 +0.10(+0.17%)
Apr 15, 2021 58.39 58.47 57.33 57.56 14,652,827 +0.13(+0.22%)
Apr 14, 2021 57.54 58.59 57.21 57.44 14,878,914 -0.01(-0.02%)
Apr 13, 2021 58.17 58.48 56.86 57.45 17,724,334 -1.15(-1.96%)
Apr 12, 2021 59.13 59.21 58.23 58.59 10,409,168 -0.49(-0.83%)
Apr 09, 2021 58.50 59.30 58.36 59.09 12,403,759 +0.07(+0.12%)
Apr 08, 2021 59.28 59.67 57.76 59.02 19,353,970 -0.73(-1.22%)
Apr 07, 2021 60.76 60.77 59.61 59.74 17,457,840 -1.09(-1.79%)
Apr 06, 2021 59.42 62.31 59.36 60.83 40,220,564 +0.88(+1.47%)
Apr 05, 2021 57.95 60.10 57.70 59.95 25,068,286 +3.18(+5.61%)
Apr 01, 2021 56.89 57.18 56.02 56.77 18,106,884 +0.33(+0.59%)
Mar 31, 2021 57.24 57.53 56.24 56.43 21,132,142 -1.03(-1.79%)
Mar 30, 2021 55.59 57.58 55.39 57.47 19,956,380 +2.52(+4.59%)
Mar 29, 2021 55.08 56.18 54.74 54.94 16,346,023 -0.57(-1.03%)
Mar 26, 2021 55.99 56.32 54.36 55.51 16,656,183 -0.08(-0.14%)
Mar 25, 2021 53.63 55.81 53.28 55.59 16,469,238 +0.78(+1.42%)
Mar 24, 2021 55.67 56.45 54.72 54.81 20,930,292 -0.34(-0.62%)
Mar 23, 2021 55.97 56.73 54.72 55.16 21,653,632 -1.91(-3.34%)
Mar 22, 2021 57.70 57.88 55.50 57.06 30,626,718 -1.69(-2.88%)
Mar 19, 2021 58.28 59.24 57.14 58.75 23,770,606 +0.54(+0.93%)
Mar 18, 2021 58.99 61.13 57.83 58.21 35,451,988 -0.77(-1.30%)
Mar 17, 2021 56.22 59.05 56.13 58.98 24,158,980 +2.88(+5.13%)
Mar 16, 2021 57.32 57.52 55.79 56.10 16,459,061 -0.81(-1.42%)
Mar 15, 2021 58.25 58.25 56.19 56.91 20,079,644 -1.30(-2.23%)
Mar 12, 2021 55.00 58.56 54.71 58.20 30,371,866 +2.88(+5.20%)
Mar 11, 2021 55.85 56.15 54.94 55.32 20,581,136 -0.49(-0.88%)
Mar 10, 2021 54.05 55.93 53.90 55.82 23,159,798 +2.14(+3.99%)
Mar 09, 2021 54.37 54.44 53.07 53.67 18,203,428 -0.32(-0.60%)
Mar 08, 2021 53.32 55.20 52.78 54.00 24,871,750 +1.21(+2.29%)
Mar 05, 2021 51.65 53.03 49.58 52.79 25,647,822 +1.89(+3.70%)
Mar 04, 2021 52.04 53.21 49.35 50.90 26,644,204 -0.82(-1.59%)
Mar 03, 2021 53.53 53.90 51.72 51.73 19,993,536 -1.41(-2.66%)
Mar 02, 2021 51.66 54.30 51.26 53.14 36,887,144 +1.54(+2.99%)
Mar 01, 2021 51.47 51.88 50.89 51.60 15,649,732 +1.19(+2.36%)
Feb 26, 2021 49.96 50.81 49.03 50.41 17,436,414 +0.72(+1.44%)
Feb 25, 2021 51.76 51.98 49.65 49.70 20,960,462 -2.26(-4.35%)
Feb 24, 2021 51.02 52.26 50.37 51.96 18,682,806 +1.76(+3.50%)
Feb 23, 2021 50.07 50.46 48.47 50.20 21,578,540 -0.85(-1.67%)
Feb 22, 2021 51.07 51.98 50.95 51.05 14,738,694 -0.58(-1.12%)
Feb 19, 2021 51.56 52.34 51.29 51.63 15,633,422 +0.40(+0.79%)
Feb 18, 2021 51.62 51.68 50.68 51.23 17,922,752 -0.72(-1.38%)
Feb 17, 2021 51.90 52.38 51.15 51.95 14,554,169 -0.56(-1.07%)
Feb 16, 2021 52.75 53.03 52.27 52.51 18,858,604 -0.14(-0.26%)
Feb 12, 2021 52.05 53.22 52.01 52.64 15,595,852 +0.10(+0.19%)
Feb 11, 2021 52.65 52.84 51.42 52.54 30,388,300 -1.36(-2.51%)
Feb 10, 2021 54.62 54.70 51.57 53.90 56,269,436 -1.16(-2.10%)
Feb 09, 2021 55.53 55.92 54.74 55.06 25,533,354 -0.81(-1.44%)
Feb 08, 2021 55.00 56.03 54.68 55.86 27,428,120 +2.43(+4.54%)
Feb 05, 2021 53.84 54.07 53.18 53.44 17,563,686 +0.27(+0.52%)
Feb 04, 2021 52.39 53.59 52.02 53.16 19,568,604 -0.12(-0.22%)
Feb 03, 2021 52.35 54.07 52.24 53.28 31,217,378 +1.50(+2.90%)
Feb 02, 2021 51.37 52.03 51.03 51.78 20,750,726 +1.19(+2.35%)
Feb 01, 2021 50.54 51.02 49.54 50.59 21,810,896 +0.82(+1.64%)
Jan 29, 2021 49.94 50.86 49.07 49.78 26,947,832 -0.35(-0.71%)
Jan 28, 2021 48.99 52.05 48.68 50.13 38,174,920 +1.67(+3.45%)
Jan 27, 2021 49.89 49.95 47.84 48.46 38,943,740 -2.65(-5.19%)
Jan 26, 2021 52.44 52.62 50.88 51.11 22,013,418 -1.33(-2.53%)
Jan 25, 2021 53.97 54.18 50.11 52.44 40,510,740 -1.97(-3.63%)
Jan 22, 2021 53.53 54.77 53.30 54.41 24,329,892 +0.31(+0.58%)
Jan 21, 2021 55.32 55.95 53.78 54.10 40,563,428 -0.77(-1.40%)
Jan 20, 2021 55.23 55.59 53.87 54.86 48,161,616 +1.00(+1.86%)
Jan 19, 2021 52.73 54.16 51.33 53.86 65,173,240 +4.78(+9.75%)
Jan 15, 2021 50.38 50.48 48.38 49.08 25,753,510 -1.53(-3.03%)
Jan 14, 2021 48.62 50.94 48.45 50.61 37,400,152 +2.75(+5.75%)
Jan 13, 2021 49.87 50.06 47.20 47.86 50,071,240 +0.89(+1.90%)
Jan 12, 2021 45.47 48.08 44.84 46.97 64,782,280 +2.76(+6.24%)
Jan 11, 2021 42.24 44.47 41.87 44.21 26,334,302 +1.92(+4.53%)
Jan 08, 2021 42.54 42.71 41.56 42.29 18,761,166 -0.26(-0.60%)
Jan 07, 2021 43.19 43.19 42.19 42.55 13,860,234 +0.33(+0.79%)
Jan 06, 2021 41.17 43.07 41.11 42.21 23,083,672 +1.30(+3.17%)
Jan 05, 2021 39.34 41.09 39.33 40.92 18,349,468 +1.13(+2.84%)
Jan 04, 2021 41.20 41.37 39.42 39.79 16,050,558 -1.11(-2.71%)
Dec 31, 2020 40.90 40.90 40.90 6,607,327 -0.20(-0.48%)
Dec 30, 2020 40.91 41.45 40.83 41.09 6,607,327 +0.27(+0.65%)
Dec 29, 2020 41.14 41.38 40.63 40.83 8,126,734 -0.09(-0.22%)
Dec 28, 2020 41.25 41.44 40.89 40.92 10,625,633 +0.08(+0.19%)
Dec 24, 2020 41.31 41.45 40.47 40.84 7,967,554 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.37 41.69 17,883,048 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.83 40.17 10,751,150 -0.30(-0.75%)
Dec 21, 2020 39.54 40.76 39.34 40.47 15,799,235 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.87 40.28 22,204,646 -1.00(-2.43%)
Dec 17, 2020 40.97 41.28 40.69 41.28 12,289,063 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,392,262 -0.24(-0.58%)
Dec 15, 2020 41.24 41.41 40.57 40.92 12,738,379 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.88 10,168,391 -0.29(-0.72%)
Dec 11, 2020 41.72 41.92 40.88 41.17 15,838,382 -0.93(-2.22%)
Dec 10, 2020 43.05 43.10 41.70 42.10 18,518,744 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.13 43.64 12,691,619 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.02 10,336,409 -0.50(-1.15%)
Dec 07, 2020 43.61 43.61 42.80 43.52 9,365,465 -0.09(-0.20%)
Dec 04, 2020 43.61 43.94 43.34 43.61 12,111,440 +0.30(+0.70%)
Dec 03, 2020 43.99 44.07 43.18 43.30 13,656,142 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,473,035 -0.10(-0.22%)
Dec 01, 2020 43.98 44.64 43.21 43.88 13,220,378 +0.83(+1.92%)
Nov 30, 2020 44.16 44.51 42.84 43.06 21,973,568 -1.20(-2.71%)
Nov 27, 2020 44.54 44.78 43.95 44.26 7,665,562 -0.39(-0.88%)
Nov 25, 2020 44.80 45.24 43.84 44.65 16,415,282 -0.98(-2.15%)
Nov 24, 2020 45.09 45.88 44.27 45.63 20,392,596 +1.02(+2.29%)
Nov 23, 2020 43.18 44.35 42.78 44.61 22,896,882 +2.34(+5.53%)
Nov 20, 2020 42.05 42.55 41.61 42.27 17,194,800 +0.53(+1.27%)
Nov 19, 2020 41.85 42.42 41.43 41.74 17,497,370 -0.22(-0.52%)
Nov 18, 2020 41.44 43.34 41.31 41.96 28,111,782 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.41 41.23 16,364,621 -0.15(-0.36%)
Nov 16, 2020 41.02 41.40 40.19 41.38 16,977,214 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.89 40.45 15,294,369 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.12 38.62 20,609,350 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.84 20,183,496 -1.83(-4.38%)
Nov 10, 2020 39.04 40.85 38.85 41.66 27,123,052 +3.40(+8.88%)
Nov 09, 2020 38.03 39.01 37.94 38.26 22,473,654 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,418,040 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.48 35,390,012 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,975,197 -0.11(-0.31%)
Nov 03, 2020 34.47 35.35 34.27 34.72 11,631,418 +0.79(+2.32%)
Nov 02, 2020 34.49 34.75 33.77 33.93 14,903,991 +0.02(+0.06%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,312,280 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.75 34.27 14,487,928 +0.79(+2.35%)
Oct 28, 2020 33.13 34.01 32.95 33.48 15,280,296 -0.55(-1.62%)
Oct 27, 2020 34.92 35.21 34.13 34.03 11,368,588 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,721,536 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,592,547 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,706,908 +1.61(+4.58%)
Oct 21, 2020 35.46 35.63 34.50 35.13 23,687,286 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.17 34.96 39,304,676 +2.21(+6.75%)
Oct 19, 2020 32.90 33.27 32.46 32.75 10,714,214 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.10 32.85 12,173,447 +0.84(+2.64%)
Oct 15, 2020 30.44 32.11 30.40 32.01 12,039,428 +0.90(+2.90%)
Oct 14, 2020 31.51 31.66 30.97 31.10 8,162,615 -0.20(-0.63%)
Oct 13, 2020 31.56 31.70 30.91 31.30 7,984,201 -0.33(-1.06%)
Oct 12, 2020 31.78 32.09 31.55 31.63 7,057,992 +0.05(+0.16%)
Oct 09, 2020 31.72 32.10 31.44 31.59 9,582,691 -0.05(-0.16%)
Oct 08, 2020 31.33 32.05 31.23 31.63 17,637,568 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.06 12,008,588 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.86 10,478,490 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.41 8,462,443 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.92 9,646,226 +0.08(+0.26%)
Oct 01, 2020 28.99 29.97 28.63 29.84 15,325,624 +0.78(+2.67%)
Sep 30, 2020 28.37 29.29 28.37 29.06 11,730,588 +0.83(+2.96%)
Sep 29, 2020 28.75 28.88 27.99 28.23 7,570,157 -0.69(-2.38%)
Sep 28, 2020 29.29 29.50 28.86 28.91 8,545,801 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,520,379 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.74 28.59 12,618,145 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.82 11,095,730 -0.10(-0.34%)
Sep 22, 2020 29.32 29.82 28.81 28.91 11,304,376 -0.55(-1.87%)
Sep 21, 2020 29.76 29.88 28.64 29.46 20,949,496 -1.47(-4.76%)
Sep 18, 2020 31.28 31.48 30.80 30.94 15,314,325 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.40 31.35 11,665,820 +0.13(+0.41%)
Sep 16, 2020 32.10 32.20 31.17 31.22 16,698,389 +0.21(+0.66%)
Sep 15, 2020 30.80 32.55 30.28 31.02 21,478,828 +0.39(+1.28%)
Sep 14, 2020 30.17 31.00 29.98 30.62 12,182,493 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.34 29.92 13,886,533 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,278,106 -1.75(-5.57%)
Sep 09, 2020 31.54 32.17 31.16 31.38 22,779,994 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.50 31.80 52,922,976 +2.34(+7.93%)
Sep 04, 2020 29.40 29.83 28.83 29.46 14,073,165 +0.51(+1.76%)
Sep 03, 2020 30.38 30.96 28.61 28.95 22,760,926 -1.45(-4.78%)
Sep 02, 2020 29.32 30.53 29.27 30.41 16,538,349 +1.15(+3.93%)
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.