Skip to main content

General Electric (NY: GE )

180.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 88.38 88.69 86.77 86.96 11,734,113 -1.79(-2.02%)
May 27, 2021 84.11 89.06 84.05 88.75 29,834,394 +5.88(+7.09%)
May 26, 2021 81.14 83.03 80.65 82.87 9,735,505 +1.73(+2.13%)
May 25, 2021 81.64 82.19 81.02 81.14 7,641,527 -0.37(-0.46%)
May 24, 2021 82.19 82.32 81.14 81.51 6,306,712 -0.31(-0.38%)
May 21, 2021 81.08 82.13 80.71 81.82 8,621,301 +1.05(+1.30%)
May 20, 2021 80.96 81.07 79.91 80.77 7,512,454 -0.19(-0.23%)
May 19, 2021 79.60 81.02 79.10 80.96 9,613,066 +0.74(+0.93%)
May 18, 2021 81.51 82.07 80.22 80.22 7,905,007 -1.11(-1.37%)
May 17, 2021 81.82 82.50 81.14 81.33 14,016,301 -0.68(-0.83%)
May 14, 2021 81.14 82.26 80.59 82.01 8,194,004 +1.79(+2.24%)
May 13, 2021 79.16 80.65 78.67 80.22 10,601,170 +0.93(+1.17%)
May 12, 2021 80.90 81.20 78.98 79.29 11,451,354 -1.67(-2.06%)
May 11, 2021 81.39 82.19 80.03 80.96 11,477,968 -1.61(-1.95%)
May 10, 2021 82.32 83.99 82.26 82.57 10,596,305 +0.31(+0.38%)
May 07, 2021 81.39 82.50 80.83 82.26 8,711,942 +0.56(+0.68%)
May 06, 2021 81.76 82.32 80.59 81.70 10,116,576 +0.00(+0.00%)
May 05, 2021 81.51 82.19 80.96 81.70 8,997,881 +0.56(+0.69%)
May 04, 2021 82.50 82.81 80.83 81.14 12,533,529 -2.04(-2.45%)
May 03, 2021 81.89 83.68 81.45 83.18 10,258,804 +2.04(+2.52%)
Apr 30, 2021 81.39 82.57 80.90 81.14 8,068,225 -0.56(-0.68%)
Apr 29, 2021 81.51 82.19 80.90 81.70 8,917,748 +0.06(+0.08%)
Apr 28, 2021 82.44 82.57 81.33 81.64 10,681,389 -1.79(-2.15%)
Apr 27, 2021 83.49 83.74 79.84 83.43 24,236,402 -0.49(-0.59%)
Apr 26, 2021 84.30 86.59 83.80 83.93 15,153,152 +0.12(+0.15%)
Apr 23, 2021 83.49 84.17 82.63 83.80 7,626,246 +0.87(+1.04%)
Apr 22, 2021 82.57 84.61 82.13 82.94 8,504,584 +0.37(+0.45%)
Apr 21, 2021 79.97 82.75 78.98 82.57 8,018,072 +1.79(+2.22%)
Apr 20, 2021 82.94 82.94 79.78 80.77 9,933,864 -2.47(-2.97%)
Apr 19, 2021 82.38 83.31 81.45 83.25 7,252,098 +0.43(+0.52%)
Apr 16, 2021 84.30 84.61 82.57 82.81 8,088,420 -0.99(-1.18%)
Apr 15, 2021 84.92 85.04 83.12 83.80 8,222,963 -0.80(-0.95%)
Apr 14, 2021 83.06 85.29 83.00 84.61 10,438,391 +1.48(+1.79%)
Apr 13, 2021 83.56 83.74 82.01 83.12 8,273,465 -0.93(-1.10%)
Apr 12, 2021 84.17 84.61 83.31 84.05 6,802,013 -0.06(-0.07%)
Apr 09, 2021 83.49 85.53 83.00 84.11 10,226,197 +0.93(+1.12%)
Apr 08, 2021 82.01 83.49 80.96 83.18 8,869,723 +0.37(+0.45%)
Apr 07, 2021 82.87 83.68 82.01 82.81 6,749,268 -0.06(-0.07%)
Apr 06, 2021 83.25 83.49 82.69 82.87 6,474,334 -0.37(-0.45%)
Apr 05, 2021 83.31 83.86 82.69 83.25 8,200,392 +1.11(+1.36%)
Apr 01, 2021 81.82 82.63 81.33 82.13 9,569,399 +0.93(+1.14%)
Mar 31, 2021 82.75 83.06 81.20 81.20 10,116,462 -1.05(-1.28%)
Mar 30, 2021 80.28 82.63 79.78 82.26 8,552,467 +2.16(+2.70%)
Mar 29, 2021 79.91 80.71 79.04 80.09 8,689,709 -0.25(-0.31%)
Mar 26, 2021 80.09 81.20 78.61 80.34 9,786,192 +0.87(+1.09%)
Mar 25, 2021 76.69 79.97 75.64 79.47 11,859,389 +2.16(+2.80%)
Mar 24, 2021 78.92 80.52 77.31 77.31 10,031,591 -0.99(-1.26%)
Mar 23, 2021 80.15 81.51 77.62 78.30 10,609,065 -2.91(-3.58%)
Mar 22, 2021 81.39 81.89 79.97 81.20 8,529,008 -0.56(-0.68%)
Mar 19, 2021 81.64 82.57 80.28 81.76 11,071,203 -0.19(-0.23%)
Mar 18, 2021 84.05 84.67 81.58 81.95 10,303,233 -2.23(-2.65%)
Mar 17, 2021 81.64 84.17 81.20 84.17 12,797,757 +2.84(+3.50%)
Mar 16, 2021 82.44 82.57 80.83 81.33 12,026,181 -1.24(-1.50%)
Mar 15, 2021 78.79 82.63 78.73 82.57 18,027,386 +4.76(+6.12%)
Mar 12, 2021 75.70 78.04 75.64 77.80 21,755,614 +1.92(+2.53%)
Mar 11, 2021 78.48 79.54 73.91 75.89 49,402,640 -6.06(-7.40%)
Mar 10, 2021 84.42 84.98 79.91 81.95 35,545,320 -4.64(-5.36%)
Mar 09, 2021 87.20 89.12 85.53 86.59 18,482,638 -1.05(-1.20%)
Mar 08, 2021 87.88 88.69 85.41 87.64 23,208,612 +3.53(+4.19%)
Mar 05, 2021 85.35 85.41 81.27 84.11 16,973,420 +0.25(+0.30%)
Mar 04, 2021 85.78 87.33 81.45 83.86 26,875,114 +0.80(+0.97%)
Mar 03, 2021 80.90 84.11 80.65 83.06 18,968,666 +2.84(+3.54%)
Mar 02, 2021 81.27 81.89 80.16 80.22 12,457,838 -0.80(-0.99%)
Mar 01, 2021 79.85 82.13 79.04 81.02 12,602,000 +3.52(+4.55%)
Feb 26, 2021 78.36 79.35 76.70 77.50 14,357,257 -1.36(-1.72%)
Feb 25, 2021 80.96 82.01 78.24 78.86 14,910,102 -2.22(-2.74%)
Feb 24, 2021 79.11 82.50 78.18 81.08 17,245,188 +3.28(+4.21%)
Feb 23, 2021 77.56 78.18 75.27 77.81 11,612,417 +0.56(+0.72%)
Feb 22, 2021 74.59 78.49 74.29 77.25 15,621,660 +2.97(+3.99%)
Feb 19, 2021 72.43 74.35 72.18 74.29 9,878,262 +2.41(+3.35%)
Feb 18, 2021 73.17 73.30 71.13 71.88 7,898,892 -1.42(-1.94%)
Feb 17, 2021 73.17 73.85 72.68 73.30 7,020,398 -0.68(-0.92%)
Feb 16, 2021 73.05 74.04 72.80 73.98 9,750,555 +1.48(+2.05%)
Feb 12, 2021 70.52 72.55 70.33 72.49 9,456,038 +1.67(+2.36%)
Feb 11, 2021 70.39 70.89 69.16 70.82 8,372,414 +0.37(+0.53%)
Feb 10, 2021 71.63 71.63 70.33 70.45 7,354,961 -0.87(-1.21%)
Feb 09, 2021 71.44 71.69 70.52 71.32 8,525,312 -0.43(-0.60%)
Feb 08, 2021 70.89 72.00 70.52 71.75 6,860,095 +1.30(+1.84%)
Feb 05, 2021 71.13 71.38 69.93 70.45 8,384,654 -0.31(-0.44%)
Feb 04, 2021 69.40 71.07 69.16 70.76 10,796,907 +1.55(+2.23%)
Feb 03, 2021 69.46 69.84 68.41 69.22 8,762,644 -0.25(-0.36%)
Feb 02, 2021 67.24 70.14 66.99 69.46 13,644,159 +3.09(+4.66%)
Feb 01, 2021 67.12 67.98 65.76 66.37 10,775,282 +0.37(+0.56%)
Jan 29, 2021 67.98 69.46 65.94 66.00 17,679,030 -2.53(-3.70%)
Jan 28, 2021 70.52 70.89 68.35 68.54 15,190,197 -1.79(-2.55%)
Jan 27, 2021 68.48 71.44 65.76 70.33 24,083,992 +0.56(+0.80%)
Jan 26, 2021 74.35 75.58 69.22 69.77 34,228,036 +1.85(+2.73%)
Jan 25, 2021 68.85 68.91 66.56 67.92 14,857,341 -0.74(-1.08%)
Jan 22, 2021 67.80 69.09 67.36 68.66 8,562,822 +0.12(+0.18%)
Jan 21, 2021 70.45 70.64 68.41 68.54 10,614,134 -1.85(-2.63%)
Jan 20, 2021 71.07 71.07 69.84 70.39 9,529,169 -0.25(-0.35%)
Jan 19, 2021 70.95 72.00 70.45 70.64 10,261,112 +0.62(+0.88%)
Jan 15, 2021 71.69 71.69 69.53 70.02 11,910,661 -2.04(-2.83%)
Jan 14, 2021 71.75 72.49 71.57 72.06 9,571,676 +0.56(+0.78%)
Jan 13, 2021 72.80 73.05 71.20 71.50 8,682,822 -1.30(-1.78%)
Jan 12, 2021 71.13 73.61 70.52 72.80 14,786,776 +2.04(+2.88%)
Jan 11, 2021 68.66 71.26 68.35 70.76 10,882,145 +0.68(+0.97%)
Jan 08, 2021 69.77 70.70 68.97 70.08 11,766,667 +0.43(+0.62%)
Jan 07, 2021 71.44 71.50 69.46 69.65 12,155,583 -0.56(-0.79%)
Jan 06, 2021 66.93 71.81 66.93 70.21 21,260,366 +3.65(+5.48%)
Jan 05, 2021 64.46 67.24 64.40 66.56 13,526,458 +1.85(+2.87%)
Jan 04, 2021 67.30 67.36 64.27 64.71 12,925,279 -2.04(-3.06%)
Dec 31, 2020 66.75 66.75 66.75 8,171,413 +0.56(+0.84%)
Dec 30, 2020 65.39 67.05 65.20 66.19 8,171,413 +0.93(+1.42%)
Dec 29, 2020 65.88 66.56 65.14 65.26 8,571,255 -0.49(-0.75%)
Dec 28, 2020 66.13 66.62 65.39 65.76 8,696,133 -0.06(-0.09%)
Dec 24, 2020 67.05 67.05 65.63 65.82 4,862,288 -1.30(-1.93%)
Dec 23, 2020 66.00 67.86 65.63 67.12 9,775,645 +1.55(+2.36%)
Dec 22, 2020 66.19 66.50 64.83 65.57 14,404,486 -0.99(-1.49%)
Dec 21, 2020 64.71 67.18 64.03 66.56 13,872,938 -0.25(-0.37%)
Dec 18, 2020 66.62 68.72 66.37 66.81 18,568,136 -0.37(-0.55%)
Dec 17, 2020 67.55 67.86 66.68 67.18 10,101,433 -0.31(-0.46%)
Dec 16, 2020 68.72 68.85 67.30 67.49 9,514,932 -1.11(-1.62%)
Dec 15, 2020 67.61 68.85 65.76 68.60 14,027,795 +1.73(+2.59%)
Dec 14, 2020 69.59 70.08 66.62 66.87 12,819,271 -2.04(-2.96%)
Dec 11, 2020 69.65 70.45 68.04 68.91 14,411,004 -0.99(-1.41%)
Dec 10, 2020 68.41 70.88 68.29 69.89 15,472,721 -0.43(-0.61%)
Dec 09, 2020 67.92 70.94 67.92 70.33 20,396,874 +2.66(+3.92%)
Dec 08, 2020 66.81 68.10 66.62 67.67 15,100,004 +0.62(+0.92%)
Dec 07, 2020 67.24 68.54 66.44 67.05 15,752,760 -0.12(-0.18%)
Dec 04, 2020 65.88 67.49 64.89 67.18 21,867,662 +1.73(+2.64%)
Dec 03, 2020 64.21 66.07 64.15 65.45 14,798,601 +1.05(+1.63%)
Dec 02, 2020 62.24 64.71 61.81 64.40 12,492,515 +1.73(+2.76%)
Dec 01, 2020 63.78 64.71 62.42 62.67 14,052,712 -0.19(-0.29%)
Nov 30, 2020 64.15 64.15 61.50 62.86 20,244,590 -1.36(-2.12%)
Nov 27, 2020 65.14 65.20 63.66 64.21 8,770,782 -0.62(-0.95%)
Nov 25, 2020 65.02 65.20 63.84 64.83 17,794,752 +0.31(+0.48%)
Nov 24, 2020 66.13 66.99 64.21 64.52 28,491,682 +2.35(+3.77%)
Nov 23, 2020 60.88 63.41 60.88 62.18 17,458,174 +1.91(+3.18%)
Nov 20, 2020 59.52 60.69 59.23 60.26 12,978,538 +0.62(+1.04%)
Nov 19, 2020 59.40 60.26 58.72 59.65 14,020,507 -0.43(-0.72%)
Nov 18, 2020 61.56 62.05 60.08 60.08 24,057,126 +0.31(+0.52%)
Nov 17, 2020 58.35 60.08 57.61 59.77 14,595,844 +0.68(+1.15%)
Nov 16, 2020 59.34 59.52 58.16 59.09 19,205,828 +1.98(+3.46%)
Nov 13, 2020 54.71 57.11 54.64 57.11 21,080,192 +3.03(+5.59%)
Nov 12, 2020 54.09 54.77 53.53 54.09 12,878,559 -0.86(-1.57%)
Nov 11, 2020 56.25 56.31 54.52 54.95 14,066,016 -0.49(-0.89%)
Nov 10, 2020 54.46 56.19 54.03 55.45 26,647,380 +1.48(+2.75%)
Nov 09, 2020 57.73 58.10 53.16 53.96 31,217,646 +4.01(+8.03%)
Nov 06, 2020 49.52 50.26 49.15 49.95 13,624,766 +0.62(+1.25%)
Nov 05, 2020 49.09 49.70 48.84 49.33 13,851,200 +0.80(+1.65%)
Nov 04, 2020 47.48 49.52 46.49 48.53 20,544,224 +0.06(+0.13%)
Nov 03, 2020 47.23 48.84 46.56 48.47 15,799,797 +2.04(+4.39%)
Nov 02, 2020 46.31 46.80 45.26 46.43 17,590,038 +0.62(+1.35%)
Oct 30, 2020 45.32 46.56 45.01 45.81 16,597,496 +0.31(+0.68%)
Oct 29, 2020 47.30 47.79 45.14 45.51 19,956,984 -0.31(-0.67%)
Oct 28, 2020 46.37 48.53 45.75 45.81 41,031,892 +1.98(+4.51%)
Oct 27, 2020 45.69 45.69 43.78 43.84 15,876,659 -1.73(-3.79%)
Oct 26, 2020 46.06 46.68 44.95 45.57 16,876,966 -1.54(-3.28%)
Oct 23, 2020 48.96 49.58 46.68 47.11 21,469,620 -0.56(-1.17%)
Oct 22, 2020 45.26 47.85 45.20 47.67 15,493,482 +2.47(+5.46%)
Oct 21, 2020 44.95 45.75 44.89 45.20 11,944,880 -0.12(-0.27%)
Oct 20, 2020 45.38 45.81 44.89 45.32 15,933,638 +0.31(+0.69%)
Oct 19, 2020 45.63 46.12 44.64 45.01 21,180,440 +0.00(+0.00%)
Oct 16, 2020 42.97 45.38 42.82 45.01 27,394,678 +2.59(+6.11%)
Oct 15, 2020 41.37 42.48 40.81 42.42 14,440,990 +0.31(+0.73%)
Oct 14, 2020 41.49 42.54 41.49 42.11 15,867,951 +0.62(+1.49%)
Oct 13, 2020 41.92 42.11 41.12 41.49 12,186,699 -0.68(-1.61%)
Oct 12, 2020 42.73 42.73 41.62 42.17 14,400,895 -0.06(-0.15%)
Oct 09, 2020 43.65 43.65 41.37 42.23 27,776,946 +1.17(+2.86%)
Oct 08, 2020 39.27 41.18 39.15 41.06 16,699,023 +2.10(+5.39%)
Oct 07, 2020 38.41 39.52 38.34 38.96 13,475,241 +0.86(+2.27%)
Oct 06, 2020 39.70 40.63 37.73 38.10 27,516,390 -1.48(-3.74%)
Oct 05, 2020 39.45 39.83 39.02 39.58 9,434,146 +0.12(+0.31%)
Oct 02, 2020 37.36 39.52 37.36 39.45 14,588,543 +0.93(+2.40%)
Oct 01, 2020 38.71 38.84 37.73 38.53 12,809,702 +0.06(+0.16%)
Sep 30, 2020 37.91 38.84 37.91 38.47 15,654,106 +0.68(+1.80%)
Sep 29, 2020 38.34 38.47 37.42 37.79 11,936,303 -0.62(-1.61%)
Sep 28, 2020 38.47 38.96 38.16 38.41 13,464,632 +0.68(+1.80%)
Sep 25, 2020 37.42 38.10 37.17 37.73 12,920,751 +0.37(+0.99%)
Sep 24, 2020 37.60 38.10 36.99 37.36 15,472,923 -0.31(-0.82%)
Sep 23, 2020 38.71 39.57 37.60 37.66 14,362,880 -0.86(-2.24%)
Sep 22, 2020 39.45 40.56 38.28 38.53 22,840,124 -0.62(-1.57%)
Sep 21, 2020 40.87 40.99 38.40 39.14 26,381,158 -3.27(-7.70%)
Sep 18, 2020 42.66 44.01 42.35 42.41 23,568,224 -1.05(-2.41%)
Sep 17, 2020 41.98 44.26 41.12 43.46 42,308,484 +1.85(+4.44%)
Sep 16, 2020 37.60 41.98 37.29 41.61 41,812,916 +4.01(+10.66%)
Sep 15, 2020 38.03 38.34 37.11 37.60 14,003,503 -0.31(-0.81%)
Sep 14, 2020 36.92 37.97 36.74 37.91 11,999,173 +1.23(+3.36%)
Sep 11, 2020 37.23 37.29 36.55 36.68 11,667,001 -0.31(-0.83%)
Sep 10, 2020 38.03 38.22 36.99 36.99 15,778,136 -0.99(-2.60%)
Sep 09, 2020 38.22 38.22 37.11 37.97 17,680,572 +0.12(+0.33%)
Sep 08, 2020 38.96 39.20 37.79 37.85 19,552,278 -1.73(-4.36%)
Sep 04, 2020 39.64 40.44 38.59 39.57 14,547,685 +0.62(+1.58%)
Sep 03, 2020 39.39 40.99 38.71 38.96 15,253,976 -0.74(-1.86%)
Sep 02, 2020 38.22 39.76 38.03 39.70 13,579,566 +1.54(+4.04%)
Sep 01, 2020 38.65 39.45 37.91 38.16 15,125,039 -0.92(-2.37%)
Aug 31, 2020 40.13 41.24 38.59 39.08 23,002,046 -1.66(-4.08%)
Aug 28, 2020 40.13 40.81 39.88 40.75 9,597,509 +0.80(+2.01%)
Aug 27, 2020 40.19 40.87 39.76 39.94 11,883,351 +0.00(+0.00%)
Aug 26, 2020 40.81 40.81 39.70 39.94 9,284,603 -0.68(-1.67%)
Aug 25, 2020 40.99 41.30 39.94 40.62 11,248,689 -0.25(-0.60%)
Aug 24, 2020 39.14 40.93 38.83 40.87 16,654,073 +1.97(+5.07%)
Aug 21, 2020 38.53 39.33 38.40 38.90 9,709,412 +0.25(+0.64%)
Aug 20, 2020 39.02 39.33 38.28 38.65 10,335,901 -0.68(-1.72%)
Aug 19, 2020 39.88 40.50 39.14 39.33 8,795,018 -0.37(-0.93%)
Aug 18, 2020 40.01 40.50 39.51 39.70 6,921,246 -0.18(-0.46%)
Aug 17, 2020 41.12 41.24 39.76 39.88 9,565,037 -1.17(-2.85%)
Aug 14, 2020 40.31 41.42 39.88 41.05 8,175,685 +0.37(+0.91%)
Aug 13, 2020 40.62 41.67 40.62 40.68 8,657,942 -0.74(-1.79%)
Aug 12, 2020 42.35 42.41 40.56 41.42 11,383,980 -0.06(-0.15%)
Aug 11, 2020 42.35 43.15 41.24 41.49 15,101,461 +0.37(+0.90%)
Aug 10, 2020 39.64 41.30 39.33 41.12 15,305,147 +1.66(+4.22%)
Aug 07, 2020 38.77 39.82 38.53 39.45 13,475,213 +0.43(+1.11%)
Aug 06, 2020 39.02 39.57 38.71 39.02 11,338,084 -0.43(-1.09%)
Aug 05, 2020 38.03 39.45 37.85 39.45 17,276,158 +1.60(+4.23%)
Aug 04, 2020 37.60 38.22 37.60 37.85 11,521,203 +0.18(+0.49%)
Aug 03, 2020 37.85 38.16 37.11 37.66 14,555,857 +0.25(+0.66%)
Jul 31, 2020 38.53 38.77 36.99 37.42 23,154,678 -1.17(-3.04%)
Jul 30, 2020 40.07 40.13 38.59 38.59 20,625,350 -2.03(-5.01%)
Jul 29, 2020 43.09 43.15 40.19 40.62 24,061,908 -1.85(-4.35%)
Jul 28, 2020 41.30 42.90 41.24 42.47 12,325,922 +1.11(+2.68%)
Jul 27, 2020 42.16 42.23 41.24 41.36 11,459,716 -0.92(-2.19%)
Jul 24, 2020 43.27 43.83 42.04 42.29 10,617,549 -1.11(-2.56%)
Jul 23, 2020 43.52 43.89 42.96 43.40 11,125,646 -0.12(-0.28%)
Jul 22, 2020 43.09 43.70 42.53 43.52 10,624,750 +0.12(+0.28%)
Jul 21, 2020 42.78 44.01 42.53 43.40 11,338,410 +1.05(+2.47%)
Jul 20, 2020 43.21 43.52 42.29 42.35 7,955,023 -1.23(-2.83%)
Jul 17, 2020 43.52 44.07 43.03 43.58 9,739,570 +0.12(+0.28%)
Jul 16, 2020 43.52 44.26 43.09 43.46 8,486,617 -0.55(-1.26%)
Jul 15, 2020 43.70 44.44 43.33 44.01 14,568,716 +1.60(+3.78%)
Jul 14, 2020 41.61 42.47 40.50 42.41 11,251,574 +1.11(+2.69%)
Jul 13, 2020 41.67 42.04 40.93 41.30 11,101,070 +0.06(+0.15%)
Jul 10, 2020 40.31 41.42 40.25 41.24 10,288,865 +0.68(+1.67%)
Jul 09, 2020 42.10 42.10 40.56 40.56 12,118,359 -1.73(-4.08%)
Jul 08, 2020 42.04 42.35 41.42 42.29 10,448,783 +0.62(+1.48%)
Jul 07, 2020 42.47 42.47 41.61 41.67 10,119,222 -1.48(-3.43%)
Jul 06, 2020 43.03 43.64 42.47 43.15 12,230,229 +1.11(+2.64%)
Jul 02, 2020 42.29 43.40 41.98 42.04 12,029,299 +0.49(+1.19%)
Jul 01, 2020 42.72 43.21 41.36 41.55 19,559,488 -0.55(-1.32%)
Jun 30, 2020 41.36 42.35 41.05 42.10 11,265,262 +0.18(+0.44%)
Jun 29, 2020 40.50 41.92 40.07 41.92 12,204,345 +1.97(+4.94%)
Jun 26, 2020 40.81 40.99 39.76 39.94 14,504,485 -1.17(-2.85%)
Jun 25, 2020 40.01 41.24 39.52 41.12 12,009,919 +0.92(+2.30%)
Jun 24, 2020 42.47 42.47 40.13 40.19 23,483,680 -2.89(-6.71%)
Jun 23, 2020 43.64 43.89 42.90 43.09 13,085,670 -0.25(-0.57%)
Jun 22, 2020 44.13 44.19 42.84 43.33 12,707,543 -0.68(-1.54%)
Jun 19, 2020 45.67 45.85 43.64 44.01 14,407,629 -0.80(-1.79%)
Jun 18, 2020 43.89 45.05 43.21 44.81 12,715,926 +0.25(+0.55%)
Jun 17, 2020 46.16 46.35 44.32 44.56 12,206,101 -1.42(-3.08%)
Jun 16, 2020 47.58 47.64 44.87 45.98 15,942,509 +1.42(+3.18%)
Jun 15, 2020 42.78 45.24 42.16 44.56 16,573,166 -0.06(-0.14%)
Jun 12, 2020 45.18 45.73 43.58 44.62 16,406,983 +1.85(+4.32%)
Jun 11, 2020 43.45 45.24 42.10 42.78 20,199,882 -4.06(-8.67%)
Jun 10, 2020 49.06 49.12 46.29 46.84 18,963,752 -2.52(-5.11%)
Jun 09, 2020 50.41 50.53 48.62 49.36 19,098,990 -2.71(-5.20%)
Jun 08, 2020 50.59 52.75 49.92 52.07 25,725,496 +3.57(+7.36%)
Jun 05, 2020 52.01 52.69 48.19 48.50 27,264,106 +0.86(+1.81%)
Jun 04, 2020 44.99 47.70 44.13 47.64 20,315,016 +2.34(+5.16%)
Jun 03, 2020 44.44 45.67 44.19 45.30 19,924,444 +1.91(+4.40%)
Jun 02, 2020 42.47 44.19 42.22 43.39 18,435,354 +1.78(+4.29%)
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.