Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 65.80 66.05 64.57 64.57 12,722,320 -0.84(-1.28%)
Mar 30, 2021 63.83 65.70 63.44 65.41 10,755,462 +1.72(+2.70%)
Mar 29, 2021 63.54 64.18 62.85 63.69 10,928,055 -0.20(-0.31%)
Mar 26, 2021 63.69 64.57 62.51 63.88 12,306,977 +0.69(+1.09%)
Mar 25, 2021 60.98 63.59 60.15 63.20 14,914,200 +1.72(+2.80%)
Mar 24, 2021 62.75 64.03 61.47 61.47 12,615,588 -0.79(-1.26%)
Mar 23, 2021 63.74 64.82 61.72 62.26 13,341,810 -2.31(-3.58%)
Mar 22, 2021 64.72 65.11 63.59 64.57 10,725,960 -0.44(-0.68%)
Mar 19, 2021 64.92 65.65 63.83 65.01 13,922,989 -0.15(-0.23%)
Mar 18, 2021 66.83 67.33 64.87 65.16 12,957,201 -1.77(-2.65%)
Mar 17, 2021 64.92 66.93 64.57 66.93 16,094,279 +2.26(+3.50%)
Mar 16, 2021 65.56 65.65 64.28 64.67 15,123,956 -0.98(-1.50%)
Mar 15, 2021 62.65 65.70 62.60 65.65 22,670,986 +3.79(+6.12%)
Mar 12, 2021 60.20 62.05 60.15 61.87 27,359,552 +1.52(+2.53%)
Mar 11, 2021 62.41 63.24 58.77 60.34 62,128,060 -4.82(-7.40%)
Mar 10, 2021 67.13 67.57 63.54 65.16 44,701,296 -3.69(-5.36%)
Mar 09, 2021 69.34 70.87 68.01 68.85 23,243,504 -0.84(-1.20%)
Mar 08, 2021 69.88 70.52 67.92 69.69 29,186,824 +2.80(+4.19%)
Mar 05, 2021 67.87 67.92 64.62 66.88 21,345,532 +0.39(+0.59%)
Mar 04, 2021 68.01 69.23 64.58 66.49 33,897,356 +0.64(+0.97%)
Mar 03, 2021 64.14 66.69 63.94 65.85 23,925,018 +2.25(+3.54%)
Mar 02, 2021 64.43 64.92 63.55 63.60 15,712,966 -0.64(-0.99%)
Mar 01, 2021 63.31 65.12 62.67 64.24 15,894,797 +2.79(+4.55%)
Feb 26, 2021 62.13 62.91 60.81 61.44 18,108,688 -1.08(-1.72%)
Feb 25, 2021 64.19 65.02 62.03 62.52 18,805,986 -1.76(-2.74%)
Feb 24, 2021 62.72 65.41 61.98 64.29 21,751,210 +2.60(+4.21%)
Feb 23, 2021 61.49 61.98 59.68 61.69 14,646,643 +0.44(+0.72%)
Feb 22, 2021 59.14 62.23 58.90 61.25 19,703,468 +2.35(+3.99%)
Feb 19, 2021 57.43 58.95 57.23 58.90 12,459,369 +1.91(+3.35%)
Feb 18, 2021 58.01 58.11 56.40 56.99 9,962,807 -1.13(-1.94%)
Feb 17, 2021 58.01 58.55 57.62 58.11 8,854,769 -0.54(-0.92%)
Feb 16, 2021 57.92 58.70 57.72 58.65 12,298,293 +1.18(+2.05%)
Feb 12, 2021 55.91 57.52 55.76 57.48 11,926,821 +1.32(+2.36%)
Feb 11, 2021 55.81 56.20 54.83 56.15 10,560,055 +0.29(+0.53%)
Feb 10, 2021 56.79 56.79 55.76 55.86 9,276,750 -0.69(-1.21%)
Feb 09, 2021 56.64 56.84 55.91 56.54 10,752,905 -0.34(-0.60%)
Feb 08, 2021 56.20 57.08 55.91 56.89 8,652,580 +1.03(+1.84%)
Feb 05, 2021 56.40 56.59 55.44 55.86 10,575,493 -0.24(-0.44%)
Feb 04, 2021 55.03 56.35 54.83 56.10 13,618,047 +1.22(+2.23%)
Feb 03, 2021 55.07 55.37 54.24 54.88 11,052,250 -0.20(-0.36%)
Feb 02, 2021 53.31 55.61 53.11 55.07 17,209,262 +2.45(+4.66%)
Feb 01, 2021 53.21 53.90 52.13 52.62 13,590,772 +0.29(+0.56%)
Jan 29, 2021 53.90 55.07 52.28 52.33 22,298,410 -2.01(-3.70%)
Jan 28, 2021 55.91 56.20 54.19 54.34 19,159,268 -1.42(-2.55%)
Jan 27, 2021 54.29 56.64 52.13 55.76 30,376,936 +0.44(+0.80%)
Jan 26, 2021 58.95 59.93 54.88 55.32 43,171,536 +1.47(+2.73%)
Jan 25, 2021 54.58 54.63 52.77 53.85 18,739,438 -0.59(-1.08%)
Jan 22, 2021 53.75 54.78 53.41 54.44 10,800,215 +0.10(+0.18%)
Jan 21, 2021 55.86 56.01 54.24 54.34 13,387,518 -1.47(-2.63%)
Jan 20, 2021 56.35 56.35 55.37 55.81 12,019,060 -0.20(-0.35%)
Jan 19, 2021 56.25 57.08 55.86 56.01 12,942,254 +0.49(+0.88%)
Jan 15, 2021 56.84 56.84 55.12 55.52 15,022,817 -1.62(-2.83%)
Jan 14, 2021 56.89 57.48 56.74 57.13 12,072,674 +0.44(+0.78%)
Jan 13, 2021 57.72 57.92 56.45 56.69 10,951,570 -1.03(-1.78%)
Jan 12, 2021 56.40 58.36 55.91 57.72 18,650,436 +1.62(+2.88%)
Jan 11, 2021 54.44 56.50 54.19 56.10 13,725,558 +0.54(+0.97%)
Jan 08, 2021 55.32 56.05 54.68 55.56 14,841,198 +0.34(+0.62%)
Jan 07, 2021 56.64 56.69 55.07 55.22 15,331,734 -0.44(-0.79%)
Jan 06, 2021 53.07 56.94 53.07 55.66 26,815,522 +2.89(+5.48%)
Jan 05, 2021 51.11 53.31 51.06 52.77 17,060,806 +1.47(+2.87%)
Jan 04, 2021 53.36 53.41 50.96 51.30 16,302,545 -1.62(-3.06%)
Dec 31, 2020 52.92 52.92 52.92 10,306,534 +0.44(+0.84%)
Dec 30, 2020 51.84 53.16 51.69 52.48 10,306,534 +0.73(+1.42%)
Dec 29, 2020 52.23 52.77 51.64 51.74 10,810,852 -0.39(-0.75%)
Dec 28, 2020 52.43 52.82 51.84 52.13 10,968,359 -0.05(-0.09%)
Dec 24, 2020 53.16 53.16 52.04 52.18 6,132,763 -1.03(-1.93%)
Dec 23, 2020 52.33 53.80 52.04 53.21 12,329,938 +1.22(+2.36%)
Dec 22, 2020 52.48 52.72 51.40 51.99 18,168,256 -0.78(-1.49%)
Dec 21, 2020 51.30 53.26 50.76 52.77 17,497,820 -0.20(-0.37%)
Dec 18, 2020 52.82 54.49 52.62 52.97 23,419,834 -0.10(-0.19%)
Dec 17, 2020 53.36 53.60 52.68 53.07 12,787,723 -0.24(-0.46%)
Dec 16, 2020 54.29 54.38 53.16 53.31 12,045,253 -0.88(-1.62%)
Dec 15, 2020 53.41 54.38 51.94 54.19 17,758,228 +1.37(+2.59%)
Dec 14, 2020 54.97 55.36 52.63 52.82 16,228,320 -1.61(-2.96%)
Dec 11, 2020 55.02 55.65 53.75 54.43 18,243,344 -0.78(-1.41%)
Dec 10, 2020 54.04 55.99 53.94 55.21 19,587,406 -0.34(-0.61%)
Dec 09, 2020 53.65 56.04 53.65 55.55 25,821,046 +2.10(+3.92%)
Dec 08, 2020 52.77 53.80 52.63 53.46 19,115,572 +0.49(+0.92%)
Dec 07, 2020 53.11 54.14 52.48 52.97 19,941,916 -0.10(-0.18%)
Dec 04, 2020 52.04 53.31 51.26 53.07 27,682,964 +1.37(+2.64%)
Dec 03, 2020 50.73 52.19 50.68 51.70 18,734,016 +0.83(+1.63%)
Dec 02, 2020 49.16 51.12 48.82 50.87 15,814,669 +1.37(+2.76%)
Dec 01, 2020 50.38 51.12 49.31 49.51 17,789,772 -0.15(-0.29%)
Nov 30, 2020 50.68 50.68 48.58 49.65 25,628,266 -1.07(-2.12%)
Nov 27, 2020 51.46 51.51 50.29 50.73 11,103,210 -0.49(-0.95%)
Nov 25, 2020 51.36 51.51 50.43 51.21 22,526,938 +0.24(+0.48%)
Nov 24, 2020 52.24 52.92 50.73 50.97 36,068,520 +1.85(+3.77%)
Nov 23, 2020 48.09 50.09 48.09 49.12 22,100,854 +1.51(+3.18%)
Nov 20, 2020 47.02 47.94 46.78 47.60 16,429,941 +0.49(+1.04%)
Nov 19, 2020 46.92 47.60 46.38 47.12 17,749,002 -0.34(-0.72%)
Nov 18, 2020 48.63 49.02 47.46 47.46 30,454,676 +0.24(+0.52%)
Nov 17, 2020 46.09 47.46 45.51 47.21 18,477,340 +0.54(+1.15%)
Nov 16, 2020 46.87 47.02 45.95 46.68 24,313,264 +1.56(+3.46%)
Nov 13, 2020 43.21 45.12 43.16 45.12 26,686,082 +2.39(+5.59%)
Nov 12, 2020 42.73 43.26 42.29 42.73 16,303,375 -0.68(-1.57%)
Nov 11, 2020 44.43 44.48 43.07 43.41 17,806,614 -0.39(-0.89%)
Nov 10, 2020 43.02 44.38 42.68 43.80 33,733,760 +1.17(+2.75%)
Nov 09, 2020 45.60 45.90 41.99 42.63 39,519,404 +3.17(+8.03%)
Nov 06, 2020 39.12 39.70 38.82 39.46 17,248,020 +0.49(+1.25%)
Nov 05, 2020 38.78 39.26 38.58 38.97 17,534,672 +0.63(+1.65%)
Nov 04, 2020 37.51 39.12 36.73 38.34 26,007,582 +0.05(+0.13%)
Nov 03, 2020 37.31 38.58 36.78 38.29 20,001,462 +1.61(+4.39%)
Nov 02, 2020 36.58 36.97 35.75 36.68 22,267,784 +0.49(+1.35%)
Oct 30, 2020 35.80 36.78 35.56 36.19 21,011,294 +0.24(+0.68%)
Oct 29, 2020 37.36 37.75 35.65 35.95 25,264,176 -0.24(-0.67%)
Oct 28, 2020 36.63 38.34 36.14 36.19 51,943,564 +1.56(+4.51%)
Oct 27, 2020 36.09 36.09 34.58 34.63 20,098,764 -1.37(-3.79%)
Oct 26, 2020 36.39 36.87 35.51 36.00 21,365,082 -1.22(-3.28%)
Oct 23, 2020 38.68 39.17 36.87 37.21 27,179,068 -0.44(-1.17%)
Oct 22, 2020 35.75 37.80 35.70 37.65 19,613,688 +1.95(+5.46%)
Oct 21, 2020 35.51 36.14 35.46 35.70 15,121,401 -0.10(-0.27%)
Oct 20, 2020 35.85 36.19 35.46 35.80 20,170,896 +0.24(+0.69%)
Oct 19, 2020 36.04 36.43 35.26 35.56 26,812,986 +0.00(+0.00%)
Oct 16, 2020 33.95 35.85 33.82 35.56 34,679,788 +2.05(+6.11%)
Oct 15, 2020 32.68 33.56 32.24 33.51 18,281,306 +0.24(+0.73%)
Oct 14, 2020 32.78 33.61 32.78 33.26 20,087,740 +0.49(+1.49%)
Oct 13, 2020 33.12 33.26 32.48 32.78 15,427,527 -0.54(-1.61%)
Oct 12, 2020 33.75 33.75 32.87 33.31 18,230,548 -0.05(-0.15%)
Oct 09, 2020 34.48 34.48 32.68 33.36 35,163,712 +0.93(+2.86%)
Oct 08, 2020 31.02 32.53 30.92 32.43 21,139,820 +1.66(+5.39%)
Oct 07, 2020 30.34 31.22 30.29 30.78 17,058,734 +0.68(+2.27%)
Oct 06, 2020 31.36 32.09 29.80 30.09 34,833,868 -1.17(-3.74%)
Oct 05, 2020 31.17 31.46 30.83 31.26 11,942,983 +0.10(+0.31%)
Oct 02, 2020 29.51 31.22 29.51 31.17 18,468,098 +0.73(+2.40%)
Oct 01, 2020 30.58 30.68 29.80 30.43 16,216,206 +0.05(+0.16%)
Sep 30, 2020 29.95 30.68 29.95 30.39 19,817,028 +0.54(+1.80%)
Sep 29, 2020 30.29 30.39 29.56 29.85 15,110,543 -0.49(-1.61%)
Sep 28, 2020 30.39 30.78 30.14 30.34 17,045,304 +0.54(+1.80%)
Sep 25, 2020 29.56 30.09 29.36 29.80 16,356,787 +0.49(+1.66%)
Sep 24, 2020 29.51 29.89 29.02 29.31 19,717,504 -0.24(-0.82%)
Sep 23, 2020 30.38 31.06 29.51 29.56 18,302,950 -0.68(-2.24%)
Sep 22, 2020 30.96 31.83 30.04 30.23 29,105,700 -0.48(-1.58%)
Sep 21, 2020 32.07 32.17 30.14 30.72 33,618,120 -2.56(-7.70%)
Sep 18, 2020 33.47 34.54 33.23 33.28 30,033,532 -0.82(-2.41%)
Sep 17, 2020 32.94 34.73 32.26 34.10 53,914,680 +1.45(+4.44%)
Sep 16, 2020 29.51 32.94 29.27 32.65 53,283,168 +3.14(+10.66%)
Sep 15, 2020 29.85 30.09 29.12 29.51 17,844,988 -0.24(-0.81%)
Sep 14, 2020 28.98 29.80 28.83 29.75 15,290,824 +0.97(+3.36%)
Sep 11, 2020 29.22 29.27 28.69 28.78 14,867,529 -0.24(-0.83%)
Sep 10, 2020 29.85 29.99 29.02 29.02 20,106,444 -0.77(-2.60%)
Sep 09, 2020 29.99 29.99 29.12 29.80 22,530,762 +0.10(+0.33%)
Sep 08, 2020 30.57 30.77 29.65 29.70 24,915,922 -1.35(-4.36%)
Sep 04, 2020 31.10 31.73 30.28 31.06 18,538,452 +0.48(+1.58%)
Sep 03, 2020 30.91 32.17 30.38 30.57 19,438,494 -0.58(-1.86%)
Sep 02, 2020 29.99 31.20 29.85 31.15 17,304,754 +1.21(+4.04%)
Sep 01, 2020 30.33 30.96 29.75 29.94 19,274,188 -0.73(-2.37%)
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%)
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.