General Electric (NY: GE )

171.78 -2.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.45 39.01 38.31 38.97 10,027,392 +0.66(+1.73%)
Aug 29, 2019 37.98 38.73 37.79 38.31 12,439,284 +0.80(+2.14%)
Aug 28, 2019 37.41 37.74 36.65 37.50 12,216,736 +0.05(+0.13%)
Aug 27, 2019 38.21 38.31 37.36 37.46 13,998,738 -0.57(-1.49%)
Aug 26, 2019 38.07 38.26 37.41 38.02 12,278,687 +0.38(+1.00%)
Aug 23, 2019 38.21 38.26 36.65 37.64 27,235,900 -1.04(-2.69%)
Aug 22, 2019 38.64 39.25 38.31 38.68 14,432,299 +0.14(+0.37%)
Aug 21, 2019 39.49 40.05 38.45 38.54 18,055,764 -1.04(-2.63%)
Aug 20, 2019 40.53 40.62 39.34 39.58 21,665,838 -1.37(-3.34%)
Aug 19, 2019 41.94 41.99 40.67 40.95 23,623,080 -0.57(-1.37%)
Aug 16, 2019 39.72 41.56 39.53 41.52 52,692,828 +3.68(+9.74%)
Aug 15, 2019 40.34 40.76 36.13 37.83 84,825,232 -4.82(-11.30%)
Aug 14, 2019 43.69 43.93 42.32 42.65 18,870,802 -1.51(-3.42%)
Aug 13, 2019 43.60 45.30 43.50 44.16 15,696,641 +1.42(+3.31%)
Aug 12, 2019 42.70 42.93 42.27 42.75 13,651,631 -0.47(-1.09%)
Aug 09, 2019 44.73 44.78 43.08 43.22 16,243,078 -1.61(-3.58%)
Aug 08, 2019 44.92 44.97 44.02 44.82 10,459,168 +0.14(+0.32%)
Aug 07, 2019 44.59 44.73 43.60 44.68 16,256,303 -0.52(-1.15%)
Aug 06, 2019 45.86 46.05 44.78 45.20 14,055,844 -0.43(-0.93%)
Aug 05, 2019 46.24 46.34 45.39 45.63 14,852,311 -1.61(-3.40%)
Aug 02, 2019 47.28 47.61 46.38 47.23 13,612,604 -0.38(-0.79%)
Aug 01, 2019 48.98 49.50 47.14 47.61 18,605,594 -1.75(-3.54%)
Jul 31, 2019 50.82 50.96 47.47 49.36 36,512,144 -0.33(-0.67%)
Jul 30, 2019 49.08 49.97 48.56 49.69 9,579,002 +0.38(+0.77%)
Jul 29, 2019 49.59 49.97 49.03 49.31 7,910,004 -0.33(-0.67%)
Jul 26, 2019 49.45 49.83 49.10 49.64 5,719,697 +0.38(+0.77%)
Jul 25, 2019 50.21 50.40 48.93 49.26 9,764,576 -1.18(-2.34%)
Jul 24, 2019 49.97 50.54 49.78 50.44 9,503,698 +0.14(+0.28%)
Jul 23, 2019 48.56 50.44 48.51 50.30 15,726,965 +2.08(+4.31%)
Jul 22, 2019 47.47 48.32 47.47 48.22 9,173,251 +0.80(+1.69%)
Jul 19, 2019 47.61 48.13 47.37 47.42 7,336,811 -0.09(-0.20%)
Jul 18, 2019 47.28 48.13 47.04 47.52 9,560,537 +0.38(+0.80%)
Jul 17, 2019 48.98 48.98 47.14 47.14 11,343,932 -1.89(-3.85%)
Jul 16, 2019 48.32 49.12 48.22 49.03 8,369,767 +0.52(+1.07%)
Jul 15, 2019 48.41 48.84 48.13 48.51 8,909,739 -0.47(-0.96%)
Jul 12, 2019 48.08 49.08 47.89 48.98 8,298,322 +1.23(+2.57%)
Jul 11, 2019 48.27 48.70 47.71 47.75 7,126,238 -0.43(-0.88%)
Jul 10, 2019 48.70 49.26 48.08 48.18 8,271,254 -0.24(-0.49%)
Jul 09, 2019 47.80 48.60 47.42 48.41 7,505,323 +0.24(+0.49%)
Jul 08, 2019 49.22 49.26 47.89 48.18 10,190,371 -1.42(-2.86%)
Jul 05, 2019 49.78 49.83 48.98 49.59 6,408,158 -0.52(-1.04%)
Jul 03, 2019 50.35 50.35 49.78 50.11 4,694,925 -0.05(-0.09%)
Jul 02, 2019 50.21 50.61 49.93 50.16 6,377,580 -0.05(-0.09%)
Jul 01, 2019 50.16 50.63 49.74 50.21 8,466,482 +0.61(+1.24%)
Jun 28, 2019 49.08 49.59 48.98 49.59 9,319,856 +0.71(+1.45%)
Jun 27, 2019 48.13 49.07 48.13 48.89 7,079,610 +0.61(+1.27%)
Jun 26, 2019 48.04 48.84 47.95 48.28 7,259,640 +0.23(+0.49%)
Jun 25, 2019 48.23 48.32 47.48 48.04 7,550,611 -0.28(-0.58%)
Jun 24, 2019 49.17 49.50 48.28 48.32 7,785,333 -0.94(-1.91%)
Jun 21, 2019 50.11 50.34 49.12 49.26 13,950,369 -0.71(-1.41%)
Jun 20, 2019 49.22 50.30 49.22 49.97 14,025,624 +1.36(+2.80%)
Jun 19, 2019 49.22 49.87 48.56 48.60 12,890,851 -0.38(-0.77%)
Jun 18, 2019 47.52 49.03 47.43 48.98 15,647,502 +1.74(+3.68%)
Jun 17, 2019 47.95 48.13 47.10 47.24 9,795,553 -0.85(-1.76%)
Jun 14, 2019 48.32 48.60 47.85 48.09 7,308,553 -0.38(-0.78%)
Jun 13, 2019 48.70 49.45 48.18 48.46 13,213,269 +0.14(+0.29%)
Jun 12, 2019 47.38 48.84 47.10 48.32 11,693,190 +0.75(+1.58%)
Jun 11, 2019 47.48 47.95 46.82 47.57 8,283,297 +0.33(+0.70%)
Jun 10, 2019 47.19 48.65 47.01 47.24 11,117,697 +0.33(+0.70%)
Jun 07, 2019 46.54 47.22 46.14 46.91 8,740,162 +0.28(+0.60%)
Jun 06, 2019 46.49 47.01 45.93 46.63 8,196,303 +0.14(+0.30%)
Jun 05, 2019 47.34 47.43 46.16 46.49 8,754,754 -0.52(-1.10%)
Jun 04, 2019 45.17 47.01 45.08 47.01 13,059,256 +2.21(+4.93%)
Jun 03, 2019 43.72 44.84 43.48 44.80 10,055,632 +0.42(+0.95%)
May 31, 2019 43.90 44.52 43.72 44.37 9,857,729 -0.14(-0.32%)
May 30, 2019 44.05 44.70 43.67 44.52 10,747,190 +0.47(+1.07%)
May 29, 2019 43.76 44.14 43.01 44.05 9,217,930 +0.05(+0.11%)
May 28, 2019 44.23 44.84 43.58 44.00 14,673,136 -0.42(-0.95%)
May 24, 2019 45.22 45.50 44.37 44.42 8,961,726 -0.52(-1.15%)
May 23, 2019 46.11 46.21 44.52 44.94 12,090,017 -1.60(-3.43%)
May 22, 2019 46.77 47.57 46.44 46.54 10,986,353 -0.28(-0.60%)
May 21, 2019 46.82 46.82 46.07 46.82 12,851,821 +0.38(+0.81%)
May 20, 2019 46.58 47.29 45.97 46.44 11,103,485 -0.56(-1.20%)
May 17, 2019 47.05 47.76 46.91 47.01 7,884,515 -0.61(-1.28%)
May 16, 2019 48.04 48.37 47.29 47.62 11,592,337 -0.61(-1.27%)
May 15, 2019 47.71 48.84 47.52 48.23 11,424,515 -0.28(-0.58%)
May 14, 2019 46.72 48.65 46.58 48.51 14,160,429 +2.12(+4.56%)
May 13, 2019 46.30 47.29 46.16 46.40 12,790,606 -1.22(-2.57%)
May 10, 2019 47.10 47.85 45.93 47.62 13,430,080 +0.42(+0.90%)
May 09, 2019 47.52 47.99 47.10 47.19 12,638,572 -0.56(-1.18%)
May 08, 2019 47.38 48.18 47.38 47.76 10,071,814 +0.24(+0.49%)
May 07, 2019 48.60 48.70 47.29 47.52 12,101,994 -1.50(-3.07%)
May 06, 2019 48.13 49.31 47.99 49.03 9,280,356 -0.33(-0.67%)
May 03, 2019 48.42 49.36 48.13 49.36 14,639,551 +1.18(+2.44%)
May 02, 2019 47.71 48.89 47.38 48.18 16,852,326 +0.71(+1.49%)
May 01, 2019 47.71 48.98 47.43 47.48 21,134,754 -0.33(-0.69%)
Apr 30, 2019 48.09 49.50 46.82 47.81 37,676,276 +2.07(+4.52%)
Apr 29, 2019 44.99 45.78 44.84 45.74 14,021,031 +0.75(+1.67%)
Apr 26, 2019 42.87 45.08 42.82 44.99 15,804,109 +2.12(+4.93%)
Apr 25, 2019 43.34 43.39 42.21 42.87 13,268,093 -0.94(-2.15%)
Apr 24, 2019 43.76 43.95 43.29 43.81 6,123,478 -0.05(-0.11%)
Apr 23, 2019 43.72 44.05 43.34 43.86 8,615,854 +0.05(+0.11%)
Apr 22, 2019 43.48 43.95 43.15 43.81 14,278,154 -0.14(-0.32%)
Apr 18, 2019 42.92 43.95 42.75 43.95 10,957,830 +1.08(+2.52%)
Apr 17, 2019 43.06 43.15 42.59 42.87 10,116,550 -0.09(-0.22%)
Apr 16, 2019 42.49 43.20 42.26 42.96 12,812,685 +0.75(+1.78%)
Apr 15, 2019 42.35 42.54 41.32 42.21 17,632,184 -0.09(-0.22%)
Apr 12, 2019 43.01 43.29 42.26 42.31 14,749,428 -0.56(-1.32%)
Apr 11, 2019 42.87 43.53 42.78 42.87 11,658,058 -0.19(-0.44%)
Apr 10, 2019 43.48 43.53 42.68 43.06 11,458,113 -0.28(-0.65%)
Apr 09, 2019 43.95 44.23 42.87 43.34 17,690,382 -1.27(-2.84%)
Apr 08, 2019 44.70 44.84 43.01 44.61 37,437,028 -2.44(-5.19%)
Apr 05, 2019 47.34 47.66 46.91 47.05 9,202,352 -0.09(-0.20%)
Apr 04, 2019 47.48 47.57 46.87 47.15 8,727,970 -0.33(-0.69%)
Apr 03, 2019 48.23 48.28 47.01 47.48 11,942,513 -0.66(-1.37%)
Apr 02, 2019 47.29 48.32 47.19 48.13 11,008,684 +0.66(+1.39%)
Apr 01, 2019 47.10 47.62 47.01 47.48 10,921,274 +0.52(+1.10%)
Mar 29, 2019 46.91 47.15 46.65 46.96 10,321,770 +0.47(+1.01%)
Mar 28, 2019 46.82 47.05 46.07 46.49 9,614,294 -0.33(-0.70%)
Mar 27, 2019 47.38 47.85 46.54 46.82 11,729,475 -0.66(-1.39%)
Mar 26, 2019 46.77 47.71 46.68 47.48 10,130,770 +1.03(+2.23%)
Mar 25, 2019 46.82 47.62 46.11 46.44 10,577,546 -0.47(-1.00%)
Mar 22, 2019 48.04 48.13 46.63 46.91 17,351,512 -1.36(-2.82%)
Mar 21, 2019 47.95 48.56 47.62 48.28 10,741,749 +0.23(+0.49%)
Mar 20, 2019 47.62 48.56 47.57 48.04 10,287,314 +0.14(+0.29%)
Mar 19, 2019 48.04 48.60 47.66 47.90 11,632,244 -0.05(-0.10%)
Mar 18, 2019 46.96 48.46 46.87 47.95 18,723,958 +1.13(+2.41%)
Mar 15, 2019 48.37 49.10 46.54 46.82 40,248,436 -1.60(-3.30%)
Mar 14, 2019 48.42 49.36 47.90 48.42 28,473,866 +1.32(+2.79%)
Mar 13, 2019 45.74 47.24 45.60 47.10 15,762,166 +1.22(+2.66%)
Mar 12, 2019 46.68 47.66 45.41 45.88 21,135,630 -0.66(-1.41%)
Mar 11, 2019 44.42 47.10 43.86 46.54 22,548,152 +1.50(+3.34%)
Mar 08, 2019 43.86 45.50 43.62 45.03 18,618,376 +0.85(+1.91%)
Mar 07, 2019 42.46 44.19 42.41 44.19 27,255,438 +1.59(+3.73%)
Mar 06, 2019 43.30 45.08 42.32 42.60 43,975,684 -3.65(-7.89%)
Mar 05, 2019 48.54 49.42 44.79 46.24 38,192,172 -2.29(-4.72%)
Mar 04, 2019 48.25 49.19 47.79 48.54 14,910,512 +0.51(+1.07%)
Mar 01, 2019 48.86 49.19 46.99 48.02 19,033,958 -0.56(-1.15%)
Feb 28, 2019 50.59 50.73 48.30 48.58 19,400,830 -2.20(-4.33%)
Feb 27, 2019 50.64 51.11 49.75 50.78 23,255,808 +0.94(+1.88%)
Feb 26, 2019 50.41 50.97 49.24 49.84 22,129,954 +1.20(+2.46%)
Feb 25, 2019 52.83 52.83 48.47 48.65 64,524,152 +2.92(+6.39%)
Feb 22, 2019 45.19 45.77 44.92 45.72 11,285,817 +0.63(+1.40%)
Feb 21, 2019 45.10 45.81 44.96 45.10 11,011,503 -0.31(-0.69%)
Feb 20, 2019 45.36 45.54 45.01 45.41 10,817,133 -0.13(-0.30%)
Feb 19, 2019 45.10 45.63 44.74 45.54 14,134,452 +0.18(+0.40%)
Feb 15, 2019 45.50 46.22 45.23 45.36 17,425,286 +0.22(+0.50%)
Feb 14, 2019 46.26 46.31 44.74 45.14 20,759,884 -1.48(-3.18%)
Feb 13, 2019 44.87 46.85 44.74 46.62 21,992,568 +1.75(+3.91%)
Feb 12, 2019 45.27 45.63 44.56 44.87 14,918,413 -0.22(-0.50%)
Feb 11, 2019 44.38 45.63 44.20 45.10 15,713,745 +0.99(+2.24%)
Feb 08, 2019 45.01 45.41 42.89 44.11 26,367,634 -1.12(-2.49%)
Feb 07, 2019 46.85 46.94 44.83 45.23 24,165,688 -1.84(-3.92%)
Feb 06, 2019 47.97 49.05 46.89 47.07 26,789,954 -0.72(-1.51%)
Feb 05, 2019 46.08 47.88 45.72 47.79 22,853,394 +1.89(+4.11%)
Feb 04, 2019 46.17 46.49 45.41 45.90 22,933,050 +0.09(+0.20%)
Feb 01, 2019 45.86 46.89 44.78 45.81 35,178,128 +0.13(+0.30%)
Jan 31, 2019 44.69 48.42 43.88 45.68 77,479,760 +4.77(+11.65%)
Jan 30, 2019 40.37 41.72 39.92 40.91 19,193,216 +0.90(+2.25%)
Jan 29, 2019 40.01 41.05 38.89 40.01 25,450,492 -0.13(-0.34%)
Jan 28, 2019 40.37 40.46 39.34 40.15 20,368,590 -1.03(-2.51%)
Jan 25, 2019 39.79 41.41 39.74 41.18 24,986,434 +1.71(+4.33%)
Jan 24, 2019 38.80 40.33 38.71 39.48 20,079,626 +0.22(+0.57%)
Jan 23, 2019 39.07 39.74 38.71 39.25 16,086,191 +0.31(+0.81%)
Jan 22, 2019 40.37 40.42 38.49 38.94 24,043,232 -1.80(-4.41%)
Jan 18, 2019 41.50 41.59 40.60 40.73 20,625,892 -0.36(-0.88%)
Jan 17, 2019 40.01 41.32 39.34 41.09 23,510,092 +0.72(+1.78%)
Jan 16, 2019 39.16 40.46 38.94 40.37 18,736,164 +1.12(+2.86%)
Jan 15, 2019 40.06 40.15 39.12 39.25 20,899,782 -0.76(-1.91%)
Jan 14, 2019 39.61 40.46 39.39 40.01 18,144,188 -0.18(-0.45%)
Jan 11, 2019 39.88 40.24 39.21 40.19 17,942,344 +0.00(+0.00%)
Jan 10, 2019 38.22 40.24 38.13 40.19 24,963,036 +1.98(+5.18%)
Jan 09, 2019 38.31 39.39 36.78 38.22 25,852,646 -0.27(-0.70%)
Jan 08, 2019 40.06 40.64 38.31 38.49 32,677,010 -0.81(-2.06%)
Jan 07, 2019 38.44 39.52 37.27 39.30 39,934,824 +2.29(+6.20%)
Jan 04, 2019 36.82 37.14 35.88 37.00 26,708,866 +0.76(+2.11%)
Jan 03, 2019 36.06 36.87 34.98 36.24 27,322,672 +0.05(+0.12%)
Jan 02, 2019 33.54 36.78 33.32 36.19 28,689,562 +2.16(+6.34%)
Dec 31, 2018 33.81 34.26 33.05 34.03 24,101,608 +0.27(+0.80%)
Dec 28, 2018 32.33 34.39 32.33 33.77 27,061,868 +1.08(+3.30%)
Dec 27, 2018 32.28 32.69 31.25 32.69 26,628,130 -0.54(-1.62%)
Dec 26, 2018 31.43 33.32 30.44 33.23 28,871,624 +2.11(+6.79%)
Dec 24, 2018 31.74 32.06 31.02 31.11 15,571,626 -1.03(-3.22%)
Dec 21, 2018 32.91 33.50 31.92 32.15 41,292,332 -1.30(-3.90%)
Dec 20, 2018 34.39 35.16 33.09 33.45 40,507,904 -0.99(-2.87%)
Dec 19, 2018 34.35 35.74 33.95 34.44 48,768,376 +1.92(+5.92%)
Dec 18, 2018 32.07 34.08 31.98 32.52 32,847,730 +0.58(+1.82%)
Dec 17, 2018 31.67 32.29 31.31 31.93 29,032,954 +0.22(+0.70%)
Dec 14, 2018 31.62 32.38 31.24 31.71 28,837,506 -0.45(-1.39%)
Dec 13, 2018 33.45 33.50 31.80 32.16 46,354,696 +2.19(+7.30%)
Dec 12, 2018 30.55 31.40 29.93 29.97 23,657,612 -0.22(-0.74%)
Dec 11, 2018 31.44 31.85 29.75 30.19 27,871,914 -0.76(-2.45%)
Dec 10, 2018 31.13 31.80 30.15 30.95 25,256,970 -0.36(-1.14%)
Dec 07, 2018 32.60 32.96 31.22 31.31 25,631,252 -1.52(-4.63%)
Dec 06, 2018 32.16 33.01 31.93 32.83 25,280,310 +0.31(+0.96%)
Dec 04, 2018 34.61 34.88 32.52 32.52 29,851,538 -2.37(-6.79%)
Dec 03, 2018 33.68 35.51 33.63 34.88 29,236,468 +1.38(+4.13%)
Nov 30, 2018 34.21 34.30 33.05 33.50 41,886,484 -1.97(-5.54%)
Nov 29, 2018 34.17 35.73 33.45 35.46 27,547,168 +0.89(+2.58%)
Nov 28, 2018 33.01 34.70 32.92 34.57 27,817,228 +1.34(+4.03%)
Nov 27, 2018 33.45 34.08 32.92 33.23 24,717,074 -0.63(-1.85%)
Nov 26, 2018 33.99 34.57 32.43 33.86 34,705,028 +0.04(+0.13%)
Nov 23, 2018 34.75 35.11 33.72 33.81 9,732,859 -1.07(-3.07%)
Nov 21, 2018 34.88 34.88 34.88 0 +0.71(+2.09%)
Nov 20, 2018 34.26 35.11 33.63 34.17 32,072,636 -0.85(-2.42%)
Nov 19, 2018 35.69 36.80 34.75 35.02 32,994,772 -0.80(-2.24%)
Nov 16, 2018 36.09 36.62 34.53 35.82 39,541,432 -0.67(-1.84%)
Nov 15, 2018 36.80 38.41 36.00 36.49 28,735,972 -0.67(-1.80%)
Nov 14, 2018 39.13 39.53 36.58 37.16 37,409,052 -1.30(-3.37%)
Nov 13, 2018 35.82 40.42 35.60 38.46 46,066,844 +2.77(+7.76%)
Nov 12, 2018 37.61 37.74 34.48 35.69 54,864,188 -2.64(-6.88%)
Nov 09, 2018 39.26 40.02 36.40 38.32 61,244,088 -2.32(-5.71%)
Nov 08, 2018 40.82 41.72 40.42 40.64 30,674,148 -0.45(-1.09%)
Nov 07, 2018 42.21 42.25 40.82 41.09 27,596,690 -0.98(-2.34%)
Nov 06, 2018 41.81 42.56 41.81 42.07 24,366,942 +0.63(+1.51%)
Nov 05, 2018 41.94 42.56 41.40 41.45 27,837,908 -0.04(-0.11%)
Nov 02, 2018 42.97 43.15 40.49 41.49 58,998,980 -1.30(-3.03%)
Nov 01, 2018 44.71 45.69 42.61 42.79 52,903,364 -2.32(-5.15%)
Oct 31, 2018 45.47 46.41 43.77 45.11 45,181,108 -0.36(-0.79%)
Oct 30, 2018 47.17 50.92 44.08 45.47 77,228,200 -4.38(-8.78%)
Oct 29, 2018 51.05 52.39 48.82 49.85 26,825,260 -0.63(-1.24%)
Oct 26, 2018 51.77 52.03 49.89 50.47 26,332,596 -2.23(-4.24%)
Oct 25, 2018 54.49 54.85 52.35 52.70 19,750,642 -1.65(-3.04%)
Oct 24, 2018 56.77 57.21 54.22 54.36 18,464,010 -2.32(-4.10%)
Oct 23, 2018 54.27 56.90 53.95 56.68 18,331,184 +1.38(+2.50%)
Oct 22, 2018 56.23 56.41 55.07 55.29 11,248,431 -0.80(-1.43%)
Oct 19, 2018 54.85 56.86 54.76 56.10 19,430,636 +0.80(+1.45%)
Oct 18, 2018 54.22 55.52 53.87 55.29 18,249,948 +0.85(+1.56%)
Oct 17, 2018 54.71 56.10 54.09 54.45 18,674,282 +0.40(+0.74%)
Oct 16, 2018 54.62 54.89 53.60 54.04 19,362,644 -0.22(-0.41%)
Oct 15, 2018 54.71 55.83 54.22 54.27 14,021,630 -0.76(-1.38%)
Oct 12, 2018 55.96 57.30 54.49 55.03 27,585,476 -1.79(-3.14%)
Oct 11, 2018 58.60 59.31 56.55 56.81 26,000,532 -2.50(-4.22%)
Oct 10, 2018 59.81 61.01 59.09 59.31 20,572,714 -1.21(-1.99%)
Oct 09, 2018 61.23 61.55 59.89 60.52 24,718,758 -0.27(-0.44%)
Oct 08, 2018 60.39 60.92 59.22 60.79 38,642,416 +1.92(+3.26%)
Oct 05, 2018 57.53 59.40 57.44 58.87 33,843,700 +2.32(+4.11%)
Oct 04, 2018 55.43 56.63 55.12 56.55 16,767,974 +0.80(+1.44%)
Oct 03, 2018 55.12 56.41 54.85 55.74 18,568,742 +0.71(+1.30%)
Oct 02, 2018 55.03 55.74 52.57 55.03 33,290,712 +1.03(+1.90%)
Oct 01, 2018 58.15 58.38 53.33 54.00 68,974,424 +3.57(+7.09%)
Sep 28, 2018 51.10 51.41 50.25 50.43 17,144,356 -1.07(-2.08%)
Sep 27, 2018 50.78 52.48 50.74 51.50 18,395,306 +0.63(+1.23%)
Sep 26, 2018 50.25 51.63 50.07 50.87 20,903,720 +0.54(+1.06%)
Sep 25, 2018 52.39 52.53 50.11 50.34 29,922,262 -2.10(-4.00%)
Sep 24, 2018 54.04 54.04 51.81 52.44 33,261,716 -1.92(-3.53%)
Sep 21, 2018 55.38 56.10 54.31 54.36 21,363,612 -1.30(-2.33%)
Sep 20, 2018 56.23 56.68 55.20 55.65 19,769,224 -1.79(-3.11%)
Sep 19, 2018 56.37 58.02 56.10 57.44 13,903,882 +0.89(+1.58%)
Sep 18, 2018 56.59 56.95 56.10 56.55 9,602,838 -0.18(-0.31%)
Sep 17, 2018 56.32 57.57 56.28 56.72 11,339,981 +0.09(+0.16%)
Sep 14, 2018 55.96 56.95 55.29 56.63 15,665,723 +2.43(+4.49%)
Sep 13, 2018 54.03 54.37 53.01 54.20 12,785,840 +0.43(+0.79%)
Sep 12, 2018 52.45 53.86 52.15 53.77 9,423,530 +1.19(+2.27%)
Sep 11, 2018 53.05 53.18 52.15 52.58 9,416,010 -0.77(-1.44%)
Sep 10, 2018 52.71 54.11 52.66 53.35 10,171,279 +0.47(+0.89%)
Sep 07, 2018 52.84 53.05 52.32 52.88 10,755,985 -0.47(-0.88%)
Sep 06, 2018 53.30 54.58 53.30 53.35 9,522,489 -0.21(-0.40%)
Sep 05, 2018 53.09 53.65 52.15 53.56 12,914,270 -0.47(-0.87%)
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.