Skip to main content

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.77 39.18 38.30 38.32 12,791,668 -0.51(-1.31%)
Sep 29, 2022 39.47 39.68 38.33 38.83 14,213,338 -1.07(-2.68%)
Sep 28, 2022 40.23 40.27 39.73 39.90 10,751,606 -0.01(-0.02%)
Sep 27, 2022 40.14 40.42 39.31 39.91 12,677,427 +0.07(+0.19%)
Sep 26, 2022 39.94 40.95 39.75 39.83 16,888,002 -0.09(-0.23%)
Sep 23, 2022 39.93 40.25 39.31 39.93 13,220,024 -0.50(-1.24%)
Sep 22, 2022 40.20 40.64 39.91 40.43 11,427,957 +0.09(+0.21%)
Sep 21, 2022 41.45 41.48 40.30 40.34 10,238,272 -0.85(-2.06%)
Sep 20, 2022 41.10 41.56 40.79 41.19 8,437,908 -0.28(-0.69%)
Sep 19, 2022 40.57 41.74 40.49 41.47 8,101,522 +0.41(+0.99%)
Sep 16, 2022 40.45 41.19 40.31 41.06 23,134,040 -1.56(-3.66%)
Sep 15, 2022 43.16 43.78 42.52 42.62 7,949,851 -0.69(-1.60%)
Sep 14, 2022 43.73 43.91 42.48 43.31 10,037,065 -0.50(-1.14%)
Sep 13, 2022 45.31 45.68 43.68 43.82 11,657,800 -2.77(-5.95%)
Sep 12, 2022 46.02 47.31 45.93 46.59 11,745,878 +0.79(+1.73%)
Sep 09, 2022 46.10 46.37 45.57 45.80 10,874,974 +0.17(+0.37%)
Sep 08, 2022 44.87 45.82 44.58 45.63 5,853,179 +0.12(+0.26%)
Sep 07, 2022 44.47 45.61 44.36 45.51 5,534,255 +0.88(+1.97%)
Sep 06, 2022 44.84 44.93 44.00 44.63 6,519,804 -0.17(-0.37%)
Sep 02, 2022 45.64 45.99 44.60 44.80 6,526,844 -0.40(-0.89%)
Sep 01, 2022 45.31 45.31 44.18 45.20 8,060,283 -0.22(-0.49%)
Aug 31, 2022 46.64 46.88 45.37 45.42 10,346,875 -1.05(-2.25%)
Aug 30, 2022 47.48 47.74 45.97 46.47 6,936,631 -0.57(-1.21%)
Aug 29, 2022 46.29 47.53 45.94 47.04 7,925,816 +0.48(+1.04%)
Aug 26, 2022 48.49 48.63 46.52 46.56 8,691,637 -1.78(-3.67%)
Aug 25, 2022 47.85 49.29 47.82 48.33 8,408,352 +0.87(+1.82%)
Aug 24, 2022 47.10 47.80 46.93 47.47 7,710,673 +0.40(+0.84%)
Aug 23, 2022 46.38 47.81 46.38 47.07 7,697,907 +0.82(+1.77%)
Aug 22, 2022 47.09 47.11 45.99 46.25 8,202,283 -1.82(-3.78%)
Aug 19, 2022 48.55 48.61 47.79 48.07 5,844,101 -0.92(-1.88%)
Aug 18, 2022 49.34 49.41 48.87 48.99 6,466,239 -0.44(-0.89%)
Aug 17, 2022 49.52 49.72 49.02 49.43 6,530,331 -0.71(-1.42%)
Aug 16, 2022 49.06 50.28 48.95 50.14 9,336,000 +0.78(+1.58%)
Aug 15, 2022 49.05 49.57 48.91 49.36 5,506,439 -0.07(-0.15%)
Aug 12, 2022 49.04 49.46 48.59 49.44 8,333,633 +0.64(+1.31%)
Aug 11, 2022 48.24 48.99 48.22 48.80 14,661,497 +1.09(+2.28%)
Aug 10, 2022 47.14 48.12 46.95 47.71 16,446,649 +1.37(+2.95%)
Aug 09, 2022 46.62 47.06 46.31 46.35 7,636,113 -0.15(-0.33%)
Aug 08, 2022 46.93 47.49 46.30 46.50 9,907,063 +0.51(+1.10%)
Aug 05, 2022 45.42 46.41 45.28 45.99 7,502,222 +0.43(+0.94%)
Aug 04, 2022 46.07 46.17 45.50 45.57 6,990,395 -0.66(-1.43%)
Aug 03, 2022 46.34 46.57 45.81 46.23 9,795,605 +0.24(+0.51%)
Aug 02, 2022 46.54 47.04 45.97 45.99 9,358,117 -0.89(-1.90%)
Aug 01, 2022 45.34 47.22 44.96 46.88 14,947,879 +1.17(+2.56%)
Jul 29, 2022 45.15 46.09 44.80 45.71 12,822,157 +0.48(+1.05%)
Jul 28, 2022 46.11 46.33 45.09 45.24 18,194,766 +0.96(+2.18%)
Jul 27, 2022 44.53 44.78 43.36 44.27 11,657,964 +0.04(+0.10%)
Jul 26, 2022 43.10 45.38 42.77 44.23 29,166,710 +1.95(+4.61%)
Jul 25, 2022 41.68 42.63 41.46 42.28 9,534,896 +0.11(+0.25%)
Jul 22, 2022 42.31 42.53 41.96 42.18 9,074,919 +0.04(+0.09%)
Jul 21, 2022 41.87 42.27 41.50 42.14 9,620,717 +0.15(+0.35%)
Jul 20, 2022 41.01 42.23 40.85 41.99 11,083,523 +0.71(+1.72%)
Jul 19, 2022 39.89 41.32 39.88 41.28 10,142,872 +1.89(+4.81%)
Jul 18, 2022 39.83 40.27 39.17 39.39 10,684,999 +0.51(+1.30%)
Jul 15, 2022 38.40 38.96 37.72 38.88 9,460,043 +1.09(+2.90%)
Jul 14, 2022 37.73 37.83 37.11 37.79 8,238,601 -0.57(-1.48%)
Jul 13, 2022 38.38 38.78 37.86 38.35 7,012,357 -0.62(-1.60%)
Jul 12, 2022 37.73 39.91 37.73 38.98 11,763,349 +0.69(+1.79%)
Jul 11, 2022 38.59 38.73 37.99 38.29 7,718,678 -0.83(-2.12%)
Jul 08, 2022 38.89 39.82 38.47 39.12 10,013,110 +0.15(+0.40%)
Jul 07, 2022 38.70 39.05 38.31 38.97 10,176,942 +0.88(+2.32%)
Jul 06, 2022 38.08 38.57 37.56 38.08 7,909,377 -0.28(-0.74%)
Jul 05, 2022 38.05 38.42 37.07 38.37 12,989,381 -0.93(-2.38%)
Jul 01, 2022 39.27 39.92 38.48 39.30 11,091,582 -0.08(-0.20%)
Jun 30, 2022 38.69 39.44 38.20 39.38 14,068,958 -0.01(-0.03%)
Jun 29, 2022 40.66 40.82 39.14 39.39 11,167,571 -1.35(-3.32%)
Jun 28, 2022 41.72 42.34 40.43 40.75 11,396,190 -0.51(-1.24%)
Jun 27, 2022 41.73 42.00 40.91 41.26 10,991,369 -0.20(-0.48%)
Jun 24, 2022 39.96 42.01 39.82 41.46 16,173,710 +1.86(+4.70%)
Jun 23, 2022 39.78 40.22 38.99 39.60 10,927,455 -0.29(-0.73%)
Jun 22, 2022 39.67 40.42 39.66 39.89 15,700,153 -0.75(-1.84%)
Jun 21, 2022 41.69 42.07 40.61 40.64 13,073,763 -0.15(-0.38%)
Jun 17, 2022 40.29 41.24 39.89 40.79 14,565,338 +0.44(+1.09%)
Jun 16, 2022 41.43 41.56 40.08 40.35 14,666,795 -2.35(-5.51%)
Jun 15, 2022 42.62 43.28 41.90 42.71 10,659,393 +0.65(+1.54%)
Jun 14, 2022 42.00 42.59 41.74 42.06 8,703,658 +0.20(+0.49%)
Jun 13, 2022 42.94 43.26 41.49 41.85 15,304,105 -2.17(-4.93%)
Jun 10, 2022 45.13 45.22 43.72 44.02 15,510,115 -2.19(-4.75%)
Jun 09, 2022 47.52 47.62 46.20 46.22 8,180,033 -1.47(-3.08%)
Jun 08, 2022 47.40 48.38 47.29 47.69 5,462,219 -0.52(-1.08%)
Jun 07, 2022 47.53 48.30 47.08 48.21 8,293,221 +0.62(+1.30%)
Jun 06, 2022 48.15 48.39 47.45 47.59 7,674,932 +0.02(+0.04%)
Jun 03, 2022 47.43 47.68 46.77 47.57 8,531,265 -0.64(-1.32%)
Jun 02, 2022 48.22 48.62 47.70 48.21 9,976,914 +0.30(+0.62%)
Jun 01, 2022 48.88 49.10 47.40 47.91 9,590,694 -0.48(-0.98%)
May 31, 2022 48.18 48.85 48.06 48.39 8,398,598 -0.29(-0.60%)
May 27, 2022 47.77 48.69 47.58 48.68 7,882,603 +1.08(+2.27%)
May 26, 2022 46.49 48.03 46.17 47.60 7,588,927 +1.53(+3.33%)
May 25, 2022 45.41 46.10 44.88 46.06 11,481,055 +0.01(+0.01%)
May 24, 2022 46.19 46.27 44.54 46.06 9,917,072 -0.58(-1.25%)
May 23, 2022 46.98 47.22 46.36 46.64 8,534,705 +0.13(+0.28%)
May 20, 2022 47.04 47.25 45.29 46.51 11,862,346 -0.30(-0.65%)
May 19, 2022 46.35 47.31 46.01 46.81 10,067,804 +0.33(+0.72%)
May 18, 2022 46.76 47.29 46.24 46.48 11,427,793 -0.74(-1.57%)
May 17, 2022 47.10 47.71 46.84 47.22 7,275,222 +1.09(+2.37%)
May 16, 2022 45.93 46.60 45.57 46.13 10,535,319 -0.26(-0.56%)
May 13, 2022 45.98 46.95 45.83 46.39 8,376,163 +1.09(+2.42%)
May 12, 2022 44.34 45.87 43.99 45.29 13,955,246 +0.52(+1.16%)
May 11, 2022 45.59 46.10 44.54 44.77 12,564,912 -0.54(-1.19%)
May 10, 2022 45.74 46.17 43.97 45.31 11,060,768 +0.21(+0.47%)
May 09, 2022 47.45 47.57 44.83 45.10 11,353,048 -3.25(-6.72%)
May 06, 2022 48.41 48.45 47.09 48.35 8,678,261 -0.22(-0.46%)
May 05, 2022 49.06 49.49 47.94 48.57 11,583,092 -1.14(-2.29%)
May 04, 2022 48.33 49.92 47.73 49.71 12,115,666 +1.71(+3.57%)
May 03, 2022 47.50 48.37 46.96 48.00 12,695,326 +1.30(+2.79%)
May 02, 2022 45.79 46.87 44.88 46.69 18,666,342 +0.62(+1.34%)
Apr 29, 2022 47.89 48.29 45.95 46.08 16,846,482 -1.97(-4.09%)
Apr 28, 2022 48.45 48.64 46.88 48.04 19,437,088 -0.30(-0.61%)
Apr 27, 2022 49.44 50.53 48.13 48.34 20,368,408 -1.47(-2.95%)
Apr 26, 2022 52.50 52.68 48.46 49.81 46,520,348 -5.74(-10.34%)
Apr 25, 2022 54.70 55.63 53.51 55.55 11,231,571 +0.50(+0.91%)
Apr 22, 2022 56.18 56.43 54.99 55.05 8,435,229 -1.64(-2.89%)
Apr 21, 2022 57.45 57.96 56.51 56.69 7,282,697 +0.20(+0.35%)
Apr 20, 2022 57.17 57.55 56.40 56.49 6,475,919 -0.31(-0.54%)
Apr 19, 2022 56.12 57.02 56.12 56.80 7,452,108 +0.93(+1.66%)
Apr 18, 2022 56.22 56.55 55.56 55.87 6,341,864 -0.27(-0.47%)
Apr 14, 2022 56.27 56.95 56.01 56.14 6,195,807 +0.05(+0.09%)
Apr 13, 2022 55.72 56.52 55.62 56.09 6,412,738 +0.46(+0.83%)
Apr 12, 2022 55.63 56.45 55.19 55.63 7,296,597 +0.20(+0.37%)
Apr 11, 2022 55.34 56.60 55.03 55.42 8,723,846 -0.04(-0.08%)
Apr 08, 2022 55.31 55.79 54.77 55.46 6,499,772 +0.17(+0.31%)
Apr 07, 2022 55.51 55.67 53.83 55.29 11,482,299 -0.28(-0.50%)
Apr 06, 2022 55.24 55.73 54.28 55.57 10,639,280 -0.12(-0.21%)
Apr 05, 2022 56.65 57.07 55.57 55.69 10,910,169 -1.19(-2.09%)
Apr 04, 2022 56.97 57.06 56.18 56.87 8,315,920 -0.29(-0.51%)
Apr 01, 2022 56.92 57.21 56.31 57.16 9,127,563 +0.61(+1.08%)
Mar 31, 2022 57.94 58.06 56.53 56.55 13,305,727 -1.90(-3.26%)
Mar 30, 2022 57.86 58.80 57.67 58.46 9,114,865 -0.04(-0.07%)
Mar 29, 2022 57.49 58.70 57.49 58.50 13,905,539 +1.64(+2.88%)
Mar 28, 2022 57.85 57.88 56.07 56.86 12,164,343 -1.25(-2.15%)
Mar 25, 2022 58.37 58.66 57.73 58.11 9,305,117 -0.06(-0.11%)
Mar 24, 2022 58.34 58.36 57.88 58.17 8,629,934 +0.26(+0.45%)
Mar 23, 2022 58.46 58.51 57.79 57.91 7,916,860 -0.74(-1.26%)
Mar 22, 2022 58.86 59.48 58.47 58.65 7,811,631 +0.05(+0.08%)
Mar 21, 2022 58.38 59.16 57.88 58.60 9,071,549 -0.48(-0.81%)
Mar 18, 2022 59.08 59.28 58.44 59.08 11,967,562 +0.04(+0.06%)
Mar 17, 2022 58.22 59.07 57.67 59.04 7,038,434 +0.51(+0.88%)
Mar 16, 2022 57.77 58.99 57.32 58.53 9,022,715 +1.45(+2.54%)
Mar 15, 2022 57.63 57.83 56.40 57.08 8,255,464 -0.06(-0.11%)
Mar 14, 2022 57.13 58.09 56.82 57.14 9,778,187 +0.10(+0.18%)
Mar 11, 2022 57.36 57.86 56.65 57.03 11,433,210 +0.59(+1.04%)
Mar 10, 2022 54.25 56.61 54.05 56.45 13,128,509 +0.05(+0.09%)
Mar 09, 2022 56.53 57.47 56.31 56.40 10,475,443 +1.92(+3.52%)
Mar 08, 2022 53.79 55.90 52.87 54.48 11,092,200 +1.71(+3.24%)
Mar 07, 2022 54.80 55.13 52.71 52.77 11,518,606 -2.29(-4.16%)
Mar 04, 2022 55.73 55.89 54.06 55.06 13,666,908 -2.04(-3.58%)
Mar 03, 2022 58.65 58.87 56.82 57.11 7,476,950 -1.06(-1.82%)
Mar 02, 2022 57.73 58.65 57.50 58.16 7,189,776 +1.13(+1.98%)
Mar 01, 2022 58.66 59.34 56.75 57.03 10,897,182 -1.96(-3.33%)
Feb 28, 2022 58.53 59.19 58.15 59.00 10,224,760 -0.53(-0.89%)
Feb 25, 2022 57.70 60.18 58.40 59.53 11,287,582 +2.37(+4.14%)
Feb 24, 2022 55.96 57.50 54.17 57.16 18,433,668 -0.07(-0.12%)
Feb 23, 2022 57.94 58.60 57.02 57.23 11,929,096 -0.93(-1.59%)
Feb 22, 2022 57.22 58.82 57.06 58.16 12,454,581 +0.90(+1.58%)
Feb 18, 2022 57.26 0 -3.56(-5.86%)
Feb 17, 2022 61.99 62.04 60.46 60.82 6,280,538 -1.82(-2.91%)
Feb 16, 2022 61.83 62.95 61.70 62.64 7,914,188 +0.30(+0.49%)
Feb 15, 2022 60.53 62.62 60.51 62.34 10,834,360 +2.67(+4.47%)
Feb 14, 2022 59.74 60.17 59.03 59.67 11,267,218 -0.14(-0.24%)
Feb 11, 2022 61.17 61.91 59.41 59.81 12,069,446 -1.21(-1.98%)
Feb 10, 2022 60.78 62.19 60.54 61.02 8,920,672 -0.28(-0.46%)
Feb 09, 2022 61.93 62.06 61.23 61.31 10,726,758 -0.04(-0.06%)
Feb 08, 2022 61.76 62.07 60.92 61.35 8,333,165 -0.36(-0.59%)
Feb 07, 2022 61.38 62.14 60.84 61.71 7,097,385 +0.55(+0.90%)
Feb 04, 2022 60.35 61.80 60.31 61.16 10,366,604 +0.43(+0.70%)
Feb 03, 2022 60.01 61.25 60.73 10,056,546 +0.17(+0.29%)
Feb 02, 2022 60.33 60.89 59.40 60.56 8,995,701 +0.06(+0.09%)
Feb 01, 2022 58.68 60.80 58.53 60.51 13,190,549 +2.14(+3.67%)
Jan 31, 2022 56.59 58.41 58.36 11,327,369 +1.47(+2.58%)
Jan 28, 2022 55.16 56.93 54.88 56.89 10,488,143 +1.36(+2.45%)
Jan 27, 2022 55.59 56.69 54.40 55.53 12,612,611 +0.36(+0.65%)
Jan 26, 2022 56.53 56.77 54.39 55.17 17,206,464 -1.11(-1.96%)
Jan 25, 2022 56.29 56.89 54.54 56.28 33,891,344 -3.58(-5.99%)
Jan 24, 2022 58.43 60.19 57.01 59.86 15,983,644 +0.38(+0.63%)
Jan 21, 2022 60.35 60.75 59.21 59.49 13,076,678 -1.20(-1.98%)
Jan 20, 2022 61.91 62.88 60.52 60.69 9,118,693 -1.46(-2.36%)
Jan 19, 2022 63.43 63.62 62.06 62.15 9,225,056 -1.40(-2.21%)
Jan 18, 2022 63.35 64.08 63.11 63.56 13,615,905 -0.17(-0.26%)
Jan 14, 2022 63.72 0 +0.43(+0.68%)
Jan 13, 2022 63.19 64.03 62.88 63.29 7,092,687 +0.14(+0.22%)
Jan 12, 2022 62.65 63.39 62.62 63.16 7,383,691 +0.28(+0.44%)
Jan 11, 2022 61.95 63.23 61.75 62.88 9,188,860 +1.46(+2.38%)
Jan 10, 2022 62.83 63.01 61.12 61.41 9,334,816 -1.22(-1.95%)
Jan 07, 2022 61.65 63.16 61.63 62.64 10,115,440 +0.90(+1.45%)
Jan 06, 2022 62.05 62.44 61.41 61.74 6,921,077 +0.36(+0.58%)
Jan 05, 2022 61.60 62.88 61.33 61.38 9,536,320 +0.00(+0.00%)
Jan 04, 2022 61.02 61.80 60.59 61.38 12,339,764 +1.93(+3.25%)
Jan 03, 2022 58.82 60.19 58.53 59.45 7,478,726 +1.09(+1.87%)
Dec 31, 2021 58.37 58.66 58.00 58.36 6,144,770 -0.14(-0.24%)
Dec 30, 2021 58.47 59.29 58.39 58.50 5,290,451 -0.06(-0.09%)
Dec 29, 2021 58.68 58.98 58.34 58.55 5,648,506 -0.32(-0.54%)
Dec 28, 2021 58.33 59.35 58.21 58.87 6,559,608 +0.42(+0.72%)
Dec 27, 2021 57.84 58.48 57.73 58.45 5,551,043 +0.38(+0.66%)
Dec 23, 2021 57.63 58.40 57.63 58.06 6,290,129 +0.57(+1.00%)
Dec 22, 2021 57.40 57.89 56.93 57.49 7,544,208 +0.01(+0.01%)
Dec 21, 2021 56.04 57.86 56.04 57.48 12,322,926 +1.90(+3.42%)
Dec 20, 2021 55.59 55.66 54.46 55.58 9,729,039 -0.88(-1.55%)
Dec 17, 2021 57.08 57.46 55.63 56.46 14,690,608 -0.67(-1.17%)
Dec 16, 2021 57.12 58.24 56.92 57.13 11,543,434 +0.28(+0.49%)
Dec 15, 2021 56.93 57.05 55.67 56.85 12,459,596 -0.02(-0.03%)
Dec 14, 2021 57.26 58.07 56.63 56.87 11,756,826 -0.63(-1.10%)
Dec 13, 2021 59.25 59.52 57.30 57.50 11,949,055 -2.36(-3.94%)
Dec 10, 2021 60.56 60.85 59.55 59.85 6,926,630 -0.54(-0.90%)
Dec 09, 2021 60.36 60.62 59.89 60.40 6,585,301 -0.28(-0.46%)
Dec 08, 2021 60.23 61.08 59.87 60.68 7,702,047 +0.45(+0.75%)
Dec 07, 2021 59.64 60.71 59.45 60.23 8,175,489 +0.95(+1.60%)
Dec 06, 2021 57.94 59.82 57.56 59.27 10,814,344 +2.00(+3.49%)
Dec 03, 2021 58.73 58.87 56.63 57.27 13,092,149 -1.52(-2.58%)
Dec 02, 2021 58.16 59.13 57.30 58.79 9,859,387 +1.38(+2.40%)
Dec 01, 2021 59.61 59.82 57.38 57.42 14,022,422 -1.23(-2.09%)
Nov 30, 2021 59.66 60.15 58.32 58.64 18,472,734 -2.11(-3.47%)
Nov 29, 2021 61.29 62.00 59.78 60.75 15,834,232 +0.35(+0.57%)
Nov 26, 2021 59.68 60.56 58.97 60.40 13,942,225 -2.71(-4.29%)
Nov 24, 2021 62.89 63.17 62.55 63.11 9,025,418 +0.09(+0.15%)
Nov 23, 2021 62.84 63.10 62.45 63.02 9,737,066 +0.64(+1.03%)
Nov 22, 2021 62.03 62.95 61.91 62.38 10,053,160 +0.67(+1.08%)
Nov 19, 2021 61.61 62.19 61.31 61.71 10,698,621 -0.44(-0.71%)
Nov 18, 2021 62.62 62.85 61.80 62.15 13,818,268 -0.81(-1.29%)
Nov 17, 2021 64.02 64.13 62.61 62.97 13,441,111 -0.84(-1.32%)
Nov 16, 2021 65.53 65.57 63.48 63.81 19,318,012 -2.05(-3.11%)
Nov 15, 2021 66.70 67.09 65.57 65.86 9,916,791 -0.57(-0.85%)
Nov 12, 2021 66.31 66.63 65.73 66.42 12,351,936 +0.36(+0.55%)
Nov 11, 2021 67.02 67.66 65.92 66.06 8,916,957 -1.21(-1.80%)
Nov 10, 2021 69.45 67.27 14,071,067 -1.44(-2.09%)
Nov 09, 2021 70.83 71.72 68.21 68.71 40,664,268 +1.77(+2.65%)
Nov 08, 2021 67.54 68.10 66.87 66.94 8,374,564 -0.20(-0.29%)
Nov 05, 2021 66.02 67.70 65.97 67.13 12,313,867 +2.18(+3.36%)
Nov 04, 2021 65.36 65.69 64.39 64.95 7,571,488 -0.47(-0.72%)
Nov 03, 2021 65.54 65.65 64.71 65.42 6,656,968 -0.44(-0.67%)
Nov 02, 2021 65.65 66.15 65.01 65.87 7,257,636 +0.28(+0.43%)
Nov 01, 2021 65.29 65.92 65.00 65.58 7,915,465 +0.84(+1.30%)
Oct 29, 2021 64.79 64.97 64.28 64.74 9,100,928 -0.24(-0.37%)
Oct 28, 2021 63.83 65.06 63.65 64.99 9,573,511 +0.87(+1.36%)
Oct 27, 2021 66.60 66.84 64.02 64.11 14,550,495 -2.22(-3.34%)
Oct 26, 2021 65.29 66.33 18,952,136 +1.32(+2.03%)
Oct 25, 2021 63.98 65.43 63.79 65.01 10,520,029 +0.77(+1.20%)
Oct 22, 2021 63.62 64.52 63.31 64.24 8,673,924 +0.56(+0.87%)
Oct 21, 2021 65.29 65.68 63.60 63.68 11,688,551 -1.76(-2.69%)
Oct 20, 2021 64.67 65.44 64.13 65.44 9,892,009 +0.78(+1.21%)
Oct 19, 2021 64.57 64.81 63.95 64.66 6,826,861 +0.38(+0.59%)
Oct 18, 2021 64.01 64.56 63.61 64.28 6,714,373 -0.18(-0.28%)
Oct 15, 2021 63.99 65.38 63.71 64.46 9,152,075 +1.03(+1.63%)
Oct 14, 2021 63.68 63.99 63.20 63.43 10,115,453 +0.23(+0.37%)
Oct 13, 2021 63.10 63.71 62.47 63.19 12,176,989 -0.22(-0.35%)
Oct 12, 2021 63.94 64.23 62.70 63.42 13,848,088 -0.84(-1.31%)
Oct 11, 2021 64.73 65.29 64.19 64.26 6,676,460 -0.40(-0.61%)
Oct 08, 2021 65.05 65.58 64.61 64.65 6,922,581 -0.49(-0.75%)
Oct 07, 2021 64.73 65.77 64.41 65.14 10,781,091 +0.73(+1.13%)
Oct 06, 2021 64.01 64.47 63.01 64.41 11,355,620 -0.35(-0.54%)
Oct 05, 2021 64.86 65.44 64.05 64.76 9,291,170 +0.00(+0.00%)
Oct 04, 2021 65.07 66.11 64.58 64.76 12,400,543 -0.57(-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.