Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 146.52 148.63 145.46 148.33 6,146,705 +1.63(+1.11%)
Aug 30, 2005 147.84 148.11 144.97 146.69 6,067,374 -1.59(-1.07%)
Aug 29, 2005 146.38 148.37 146.08 148.28 4,170,230 +0.97(+0.66%)
Aug 26, 2005 147.31 148.06 147.00 147.31 3,956,347 -0.53(-0.36%)
Aug 25, 2005 147.84 148.37 147.44 147.84 3,697,485 -0.18(-0.12%)
Aug 24, 2005 149.69 150.49 148.02 148.02 4,296,126 -1.90(-1.27%)
Aug 23, 2005 150.05 150.40 149.08 149.91 3,478,753 +0.00(+0.00%)
Aug 22, 2005 150.36 151.11 149.25 149.91 3,079,765 +0.09(+0.06%)
Aug 19, 2005 150.44 151.19 149.43 149.83 3,075,618 -0.18(-0.12%)
Aug 18, 2005 150.22 151.28 149.78 150.00 3,090,936 -0.49(-0.32%)
Aug 17, 2005 149.52 151.72 149.43 150.49 3,563,364 +0.97(+0.65%)
Aug 16, 2005 150.53 150.93 149.47 149.52 3,764,036 -1.46(-0.96%)
Aug 15, 2005 150.58 151.24 150.14 150.97 3,099,275 -0.18(-0.12%)
Aug 12, 2005 151.46 152.52 151.02 151.15 3,896,843 -1.15(-0.75%)
Aug 11, 2005 150.14 152.30 149.83 152.30 4,812,106 +2.78(+1.86%)
Aug 10, 2005 151.37 152.16 149.47 149.52 4,715,236 -1.15(-0.76%)
Aug 09, 2005 149.91 151.28 149.61 150.66 3,968,470 +1.68(+1.13%)
Aug 08, 2005 149.38 149.91 148.72 148.99 3,213,297 -0.22(-0.15%)
Aug 05, 2005 149.38 150.09 148.94 149.21 4,228,443 -0.88(-0.59%)
Aug 04, 2005 150.71 151.02 150.00 150.09 4,263,655 -0.88(-0.58%)
Aug 03, 2005 151.19 151.77 150.44 150.97 4,059,833 -0.18(-0.12%)
Aug 02, 2005 151.15 152.52 150.93 151.15 4,353,115 +0.00(+0.00%)
Aug 01, 2005 152.56 152.78 150.97 151.15 4,370,631 -1.10(-0.72%)
Jul 29, 2005 153.58 154.11 152.21 152.25 4,472,032 -1.68(-1.09%)
Jul 28, 2005 153.93 154.68 153.58 153.93 3,683,640 +0.35(+0.23%)
Jul 27, 2005 153.18 153.67 152.92 153.58 3,782,118 +0.44(+0.29%)
Jul 26, 2005 153.71 154.95 153.09 153.14 3,715,046 -0.31(-0.20%)
Jul 25, 2005 155.34 155.34 153.14 153.45 4,108,687 -1.32(-0.86%)
Jul 22, 2005 155.52 155.52 153.89 154.77 3,419,385 +0.31(+0.20%)
Jul 21, 2005 155.25 156.05 154.46 154.46 3,691,888 -1.32(-0.85%)
Jul 20, 2005 155.92 156.09 154.64 155.78 4,186,024 -0.13(-0.08%)
Jul 19, 2005 156.05 156.45 154.95 155.92 5,022,930 +0.57(+0.37%)
Jul 18, 2005 156.14 156.62 155.12 155.34 3,942,774 -1.46(-0.93%)
Jul 15, 2005 155.96 157.68 154.24 156.80 10,273,089 -0.44(-0.28%)
Jul 14, 2005 156.18 157.90 155.56 157.24 6,492,511 +1.99(+1.28%)
Jul 13, 2005 154.90 155.78 154.72 155.25 4,109,888 +0.35(+0.23%)
Jul 12, 2005 154.68 155.52 154.24 154.90 3,986,235 -0.04(-0.03%)
Jul 11, 2005 155.30 156.36 154.72 154.95 4,440,762 +0.53(+0.34%)
Jul 08, 2005 151.72 154.99 151.59 154.42 6,861,793 +3.57(+2.37%)
Jul 07, 2005 150.84 151.81 149.74 150.84 7,063,757 -0.62(-0.41%)
Jul 06, 2005 152.47 153.09 151.28 151.46 4,804,945 -1.76(-1.15%)
Jul 05, 2005 152.83 154.02 152.25 153.22 6,015,234 -0.09(-0.06%)
Jul 01, 2005 153.80 154.20 152.96 153.31 4,615,376 +0.40(+0.26%)
Jun 30, 2005 154.46 155.83 152.47 152.92 7,027,117 -1.55(-1.00%)
Jun 29, 2005 155.25 156.14 154.42 154.46 4,777,074 -0.66(-0.43%)
Jun 28, 2005 153.75 155.34 153.22 155.12 6,373,504 +2.38(+1.56%)
Jun 27, 2005 153.22 153.84 152.65 152.74 5,302,978 -0.75(-0.49%)
Jun 24, 2005 153.36 154.77 150.71 153.49 15,304,334 +0.53(+0.35%)
Jun 23, 2005 156.67 157.24 152.34 152.96 11,086,588 -4.68(-2.97%)
Jun 22, 2005 159.76 160.37 157.46 157.64 6,616,663 -1.90(-1.19%)
Jun 21, 2005 160.33 160.64 159.54 159.54 4,984,273 -0.57(-0.36%)
Jun 20, 2005 160.29 160.68 159.80 160.11 3,646,909 -0.97(-0.60%)
Jun 17, 2005 160.77 161.74 159.27 161.08 7,989,193 +1.72(+1.08%)
Jun 16, 2005 160.06 160.82 159.14 159.36 3,638,842 -0.93(-0.58%)
Jun 15, 2005 160.86 161.48 159.62 160.29 4,077,621 -0.40(-0.25%)
Jun 14, 2005 161.08 161.92 160.46 160.68 3,352,336 -0.62(-0.38%)
Jun 13, 2005 161.61 162.67 161.17 161.30 3,180,146 -0.35(-0.22%)
Jun 10, 2005 162.32 163.07 160.46 161.65 3,092,046 -0.71(-0.43%)
Jun 09, 2005 162.18 162.58 161.17 162.36 2,669,583 -0.04(-0.03%)
Jun 08, 2005 163.20 163.51 162.40 162.40 2,897,107 -0.18(-0.11%)
Jun 07, 2005 162.27 163.86 162.14 162.58 3,872,711 +1.01(+0.63%)
Jun 06, 2005 161.74 162.54 161.39 161.57 2,718,686 -0.40(-0.25%)
Jun 03, 2005 162.40 163.11 161.74 161.96 2,716,578 -0.88(-0.54%)
Jun 02, 2005 162.58 163.16 162.45 162.85 4,469,857 -0.13(-0.08%)
Jun 01, 2005 160.99 163.33 160.99 162.98 3,375,856 +1.99(+1.23%)
May 31, 2005 162.76 162.89 160.90 160.99 4,578,169 -1.77(-1.08%)
May 27, 2005 162.93 163.20 162.67 162.76 1,929,093 -0.26(-0.16%)
May 26, 2005 163.38 163.73 162.54 163.02 2,479,719 +0.35(+0.22%)
May 25, 2005 163.29 163.68 162.23 162.67 2,763,778 -0.93(-0.57%)
May 24, 2005 163.38 164.39 163.29 163.60 3,035,533 -0.48(-0.30%)
May 23, 2005 162.54 164.79 162.54 164.08 3,437,513 +0.79(+0.49%)
May 20, 2005 163.07 163.60 162.62 163.29 3,834,326 +0.35(+0.22%)
May 19, 2005 162.85 163.16 161.92 162.93 3,143,506 +0.09(+0.05%)
May 18, 2005 161.08 163.29 160.99 162.85 5,286,596 +1.94(+1.21%)
May 17, 2005 159.31 160.95 159.01 160.90 3,358,408 +0.97(+0.61%)
May 16, 2005 158.21 159.98 157.99 159.93 3,514,555 +2.38(+1.51%)
May 13, 2005 158.30 159.18 156.93 157.55 4,133,318 -0.75(-0.47%)
May 12, 2005 159.62 160.24 158.03 158.30 3,631,841 -1.41(-0.88%)
May 11, 2005 158.43 159.80 157.42 159.71 3,442,135 +1.59(+1.00%)
May 10, 2005 159.14 159.71 157.64 158.12 4,087,976 -1.77(-1.10%)
May 09, 2005 158.17 159.89 158.12 159.89 3,305,181 +1.68(+1.06%)
May 06, 2005 158.08 159.09 157.99 158.21 4,046,464 +0.00(+0.00%)
May 05, 2005 159.54 159.89 157.68 158.21 3,381,816 -1.54(-0.97%)
May 04, 2005 159.36 160.06 158.34 159.76 4,095,227 +0.44(+0.28%)
May 03, 2005 159.31 159.54 157.86 159.31 5,973,541 -0.66(-0.41%)
May 02, 2005 159.23 160.37 159.09 159.98 3,118,014 +0.22(+0.14%)
Apr 29, 2005 158.08 159.84 157.15 159.76 5,304,111 +2.34(+1.49%)
Apr 28, 2005 159.23 160.82 157.20 157.42 4,963,720 -3.22(-2.01%)
Apr 27, 2005 159.09 161.04 158.61 160.64 4,004,703 +0.97(+0.61%)
Apr 26, 2005 160.64 161.52 159.58 159.67 4,066,404 -0.88(-0.55%)
Apr 25, 2005 160.42 160.95 159.54 160.55 3,776,408 +1.24(+0.78%)
Apr 22, 2005 158.87 160.24 157.46 159.31 4,492,471 -0.09(-0.06%)
Apr 21, 2005 157.99 159.45 157.20 159.40 4,348,493 +2.65(+1.69%)
Apr 20, 2005 158.21 158.92 156.00 156.75 5,361,032 -2.12(-1.33%)
Apr 19, 2005 159.98 160.29 158.43 158.87 4,584,967 +0.00(+0.00%)
Apr 18, 2005 157.77 160.55 157.77 158.87 6,218,127 +1.10(+0.70%)
Apr 15, 2005 158.08 161.04 157.77 157.77 9,479,509 +1.10(+0.70%)
Apr 14, 2005 157.68 159.67 156.23 156.67 5,690,116 -0.62(-0.39%)
Apr 13, 2005 159.09 159.84 156.84 157.28 4,600,874 -1.99(-1.25%)
Apr 12, 2005 157.42 160.20 156.49 159.27 4,410,376 +1.19(+0.75%)
Apr 11, 2005 157.81 158.61 157.64 158.08 2,618,984 +0.35(+0.22%)
Apr 08, 2005 157.55 158.70 157.42 157.73 3,892,969 -0.18(-0.11%)
Apr 07, 2005 157.02 158.21 156.71 157.90 3,258,684 +1.24(+0.79%)
Apr 06, 2005 157.02 157.68 156.40 156.67 3,157,419 +0.00(+0.00%)
Apr 05, 2005 155.43 156.67 155.21 156.67 3,608,864 +1.15(+0.74%)
Apr 04, 2005 156.75 156.80 154.55 155.52 4,664,343 -1.01(-0.65%)
Apr 01, 2005 159.67 159.84 156.45 156.53 4,694,775 -2.60(-1.64%)
Mar 31, 2005 159.31 159.54 158.70 159.14 3,885,922 -0.62(-0.39%)
Mar 30, 2005 157.11 159.84 157.06 159.76 4,336,551 +2.96(+1.89%)
Mar 29, 2005 158.08 158.74 156.36 156.80 4,113,513 -1.94(-1.22%)
Mar 28, 2005 158.43 159.71 158.30 158.74 3,209,785 +1.06(+0.67%)
Mar 24, 2005 158.12 159.31 157.59 157.68 4,075,264 +1.01(+0.65%)
Mar 23, 2005 156.67 158.08 156.14 156.67 5,088,076 +0.00(+0.00%)
Mar 22, 2005 158.87 159.71 156.31 156.67 4,117,887 -2.25(-1.42%)
Mar 21, 2005 157.68 159.40 156.58 158.92 3,867,114 +0.57(+0.36%)
Mar 18, 2005 156.27 158.34 155.70 158.34 9,691,103 +2.25(+1.44%)
Mar 17, 2005 157.33 157.59 155.65 156.09 3,339,216 -1.63(-1.03%)
Mar 16, 2005 158.03 159.40 156.58 157.73 4,078,051 -1.15(-0.72%)
Mar 15, 2005 160.11 160.99 158.87 158.87 3,939,081 -0.97(-0.61%)
Mar 14, 2005 157.99 159.84 157.90 159.84 3,924,420 +1.77(+1.12%)
Mar 11, 2005 159.01 159.49 157.77 158.08 2,985,547 -1.37(-0.86%)
Mar 10, 2005 158.21 159.89 157.99 159.45 3,537,600 +1.72(+1.09%)
Mar 09, 2005 158.34 159.36 157.55 157.73 3,524,072 -1.41(-0.89%)
Mar 08, 2005 159.01 159.80 158.92 159.14 2,724,373 -0.31(-0.19%)
Mar 07, 2005 159.62 160.11 159.09 159.45 2,784,194 +0.05(+0.03%)
Mar 04, 2005 158.08 159.89 157.64 159.40 4,606,312 +2.51(+1.60%)
Mar 03, 2005 157.73 158.12 156.45 156.89 4,070,279 -0.22(-0.14%)
Mar 02, 2005 154.81 157.51 154.72 157.11 4,020,270 +1.68(+1.08%)
Mar 01, 2005 155.65 156.18 155.12 155.43 3,672,084 +0.09(+0.06%)
Feb 28, 2005 156.31 156.58 155.08 155.34 4,221,939 -1.85(-1.18%)
Feb 25, 2005 156.89 157.55 156.27 157.20 3,227,912 +0.31(+0.20%)
Feb 24, 2005 154.90 157.15 154.68 156.89 3,633,676 +1.24(+0.79%)
Feb 23, 2005 155.12 156.09 154.99 155.65 4,415,587 -0.35(-0.23%)
Feb 22, 2005 157.06 158.48 155.96 156.00 4,889,760 -2.34(-1.48%)
Feb 18, 2005 159.14 159.14 157.51 158.34 5,020,097 -0.66(-0.42%)
Feb 17, 2005 159.45 160.64 158.96 159.01 3,673,149 -0.84(-0.52%)
Feb 16, 2005 160.02 160.37 159.14 159.84 3,060,051 -0.75(-0.47%)
Feb 15, 2005 160.06 161.57 159.98 160.59 3,534,949 +0.31(+0.19%)
Feb 14, 2005 159.89 160.64 159.76 160.29 2,375,916 +0.40(+0.25%)
Feb 11, 2005 158.87 160.95 158.65 159.89 3,644,122 +0.80(+0.50%)
Feb 10, 2005 159.62 159.93 158.92 159.09 2,934,019 -0.18(-0.11%)
Feb 09, 2005 160.29 160.46 158.30 159.27 4,350,532 -1.50(-0.93%)
Feb 08, 2005 160.11 161.21 159.76 160.77 3,981,998 +0.88(+0.55%)
Feb 07, 2005 159.09 160.46 159.09 159.89 3,137,841 -0.09(-0.06%)
Feb 04, 2005 158.96 160.33 158.96 159.98 4,002,006 +0.79(+0.50%)
Feb 03, 2005 159.54 159.54 158.56 159.18 2,986,725 -0.79(-0.50%)
Feb 02, 2005 159.67 160.11 158.87 159.98 3,159,073 -0.13(-0.08%)
Feb 01, 2005 158.87 160.55 158.39 160.11 4,217,430 +0.66(+0.41%)
Jan 31, 2005 158.65 159.67 158.43 159.45 3,899,608 +1.68(+1.06%)
Jan 28, 2005 156.89 157.86 156.31 157.77 4,022,218 +0.62(+0.39%)
Jan 27, 2005 157.11 157.55 156.09 157.15 4,176,008 +0.53(+0.34%)
Jan 26, 2005 158.61 159.31 156.45 156.62 4,993,699 -0.93(-0.59%)
Jan 25, 2005 157.33 158.34 156.98 157.55 4,949,649 +1.94(+1.25%)
Jan 24, 2005 155.43 157.55 154.24 155.61 5,140,623 +0.57(+0.37%)
Jan 21, 2005 157.99 158.12 154.95 155.03 6,367,589 -1.06(-0.68%)
Jan 20, 2005 156.45 157.55 155.70 156.09 4,056,706 -0.31(-0.20%)
Jan 19, 2005 158.08 158.43 156.27 156.40 2,884,077 -2.30(-1.45%)
Jan 18, 2005 155.70 158.79 154.77 158.70 4,585,783 +1.94(+1.24%)
Jan 14, 2005 156.05 157.20 155.65 156.75 3,303,051 +1.28(+0.82%)
Jan 13, 2005 157.11 157.28 154.90 155.48 3,270,399 -1.99(-1.26%)
Jan 12, 2005 156.36 157.55 154.90 157.46 5,207,038 +1.24(+0.79%)
Jan 11, 2005 157.11 157.68 155.87 156.23 4,284,797 -2.25(-1.42%)
Jan 10, 2005 158.34 159.49 157.68 158.48 3,728,053 -0.40(-0.25%)
Jan 07, 2005 160.46 160.51 158.21 158.87 3,399,830 -0.97(-0.61%)
Jan 06, 2005 159.01 160.73 158.61 159.84 4,335,781 +1.28(+0.81%)
Jan 05, 2005 159.54 160.37 158.56 158.56 4,295,583 -0.97(-0.61%)
Jan 04, 2005 161.52 162.62 159.40 159.54 4,270,770 -1.94(-1.20%)
Jan 03, 2005 162.01 162.80 160.82 161.48 5,037,001 +0.40(+0.25%)
Dec 31, 2004 161.74 162.23 160.64 161.08 2,982,374 -0.44(-0.27%)
Dec 30, 2004 161.65 162.54 161.34 161.52 2,370,591 +0.18(+0.11%)
Dec 29, 2004 161.39 161.52 160.73 161.34 2,536,753 -0.57(-0.35%)
Dec 28, 2004 161.26 162.62 161.21 161.92 2,904,426 +0.53(+0.33%)
Dec 27, 2004 162.62 163.02 161.39 161.39 2,242,995 -0.88(-0.54%)
Dec 23, 2004 162.18 163.07 162.01 162.27 2,401,498 -0.31(-0.19%)
Dec 22, 2004 162.27 163.91 161.79 162.58 3,941,301 -1.46(-0.89%)
Dec 21, 2004 163.77 164.35 163.16 164.04 3,713,437 +0.27(+0.16%)
Dec 20, 2004 162.93 164.17 162.93 163.77 3,880,166 +1.59(+0.98%)
Dec 17, 2004 160.64 163.68 160.02 162.18 7,930,007 -1.59(-0.97%)
Dec 16, 2004 164.61 165.45 163.29 163.77 5,398,783 -1.24(-0.75%)
Dec 15, 2004 165.01 165.54 163.33 165.01 4,620,520 +0.04(+0.03%)
Dec 14, 2004 165.01 166.60 164.08 164.96 5,975,399 -0.44(-0.27%)
Dec 13, 2004 162.62 165.58 162.49 165.41 6,388,957 +3.49(+2.15%)
Dec 10, 2004 159.54 162.45 158.87 161.92 7,259,875 +2.96(+1.86%)
Dec 09, 2004 157.02 159.27 156.67 158.96 3,598,758 +1.37(+0.87%)
Dec 08, 2004 157.33 158.43 156.84 157.59 3,713,573 +1.76(+1.13%)
Dec 07, 2004 157.11 157.33 155.65 155.83 4,251,827 -1.59(-1.01%)
Dec 06, 2004 157.33 157.86 157.06 157.42 2,652,180 -0.71(-0.45%)
Dec 03, 2004 158.17 159.01 157.33 158.12 3,436,289 -0.49(-0.31%)
Dec 02, 2004 158.21 159.27 157.77 158.61 3,620,602 -0.35(-0.22%)
Dec 01, 2004 156.05 158.96 156.05 158.96 4,919,331 +2.91(+1.87%)
Nov 30, 2004 155.78 157.15 155.78 156.05 5,226,956 +0.26(+0.17%)
Nov 29, 2004 156.98 157.68 154.99 155.78 4,901,362 -0.62(-0.39%)
Nov 26, 2004 157.11 157.24 156.40 156.40 1,787,811 -0.88(-0.56%)
Nov 24, 2004 158.21 158.87 156.93 157.28 3,808,086 -0.75(-0.47%)
Nov 23, 2004 158.74 159.05 156.62 158.03 4,763,275 -1.24(-0.78%)
Nov 22, 2004 159.98 160.06 158.61 159.27 3,480,203 -0.79(-0.50%)
Nov 19, 2004 162.54 162.54 158.61 160.06 4,942,149 -2.47(-1.52%)
Nov 18, 2004 160.64 162.67 160.55 162.54 3,558,243 +2.12(+1.32%)
Nov 17, 2004 160.11 162.40 159.31 160.42 4,225,587 +1.10(+0.69%)
Nov 16, 2004 159.09 159.93 158.21 159.31 2,977,910 +0.00(+0.00%)
Nov 15, 2004 159.98 160.06 158.65 159.31 3,248,102 -0.66(-0.41%)
Nov 12, 2004 158.74 159.98 158.12 159.98 4,267,326 +1.99(+1.26%)
Nov 11, 2004 156.31 158.34 156.23 157.99 3,257,370 +2.12(+1.36%)
Nov 10, 2004 156.58 157.11 155.78 155.87 3,862,537 -0.44(-0.28%)
Nov 09, 2004 154.55 156.40 154.55 156.31 3,583,531 +1.32(+0.85%)
Nov 08, 2004 154.86 155.43 154.11 154.99 3,040,745 -0.31(-0.20%)
Nov 05, 2004 155.34 156.23 153.49 155.30 4,732,775 +0.44(+0.28%)
Nov 04, 2004 151.64 154.86 151.50 154.86 5,717,896 +3.35(+2.21%)
Nov 03, 2004 151.81 152.03 150.18 151.50 4,284,140 +1.24(+0.82%)
Nov 02, 2004 149.83 151.72 149.61 150.27 3,834,666 +0.00(+0.00%)
Nov 01, 2004 150.49 150.66 149.21 150.27 2,927,425 -0.31(-0.21%)
Oct 29, 2004 149.61 150.71 149.16 150.58 4,153,711 +0.40(+0.26%)
Oct 28, 2004 149.16 150.71 148.77 150.18 3,258,412 +0.35(+0.24%)
Oct 27, 2004 148.15 149.83 147.18 149.83 3,781,620 +1.41(+0.95%)
Oct 26, 2004 146.08 148.50 145.19 148.41 4,547,012 +3.22(+2.22%)
Oct 25, 2004 146.08 146.08 144.09 145.19 3,322,539 -0.22(-0.15%)
Oct 22, 2004 147.27 147.62 144.49 145.41 3,737,479 -1.85(-1.26%)
Oct 21, 2004 146.30 147.84 145.63 147.27 3,775,910 +0.66(+0.45%)
Oct 20, 2004 147.75 148.02 145.90 146.60 3,720,077 -0.93(-0.63%)
Oct 19, 2004 149.52 150.49 147.49 147.53 3,711,353 -2.03(-1.36%)
Oct 18, 2004 147.40 150.18 146.60 149.56 3,430,330 +1.50(+1.01%)
Oct 15, 2004 147.93 149.08 147.40 148.06 3,427,135 +0.40(+0.27%)
Oct 14, 2004 148.72 149.16 147.40 147.66 2,868,782 -1.10(-0.74%)
Oct 13, 2004 151.15 151.28 148.06 148.77 3,473,088 -1.37(-0.91%)
Oct 12, 2004 149.16 150.93 148.72 150.14 2,742,116 +0.09(+0.06%)
Oct 11, 2004 149.16 150.49 149.08 150.05 1,988,891 +1.15(+0.77%)
Oct 08, 2004 149.96 151.37 147.84 148.90 4,157,518 -0.93(-0.62%)
Oct 07, 2004 150.66 151.72 149.83 149.83 3,160,795 -1.90(-1.25%)
Oct 06, 2004 150.44 151.81 149.74 151.72 3,249,235 +1.46(+0.97%)
Oct 05, 2004 150.44 150.58 149.25 150.27 2,831,099 -0.31(-0.21%)
Oct 04, 2004 150.05 151.19 149.56 150.58 3,519,744 +0.66(+0.44%)
Oct 01, 2004 148.72 150.00 148.50 149.91 3,555,909 +1.72(+1.16%)
Sep 30, 2004 147.40 148.33 146.96 148.19 4,765,223 +0.57(+0.39%)
Sep 29, 2004 147.62 148.19 146.87 147.62 3,275,769 +0.62(+0.42%)
Sep 28, 2004 146.52 147.71 145.81 147.00 3,494,048 +0.84(+0.57%)
Sep 27, 2004 146.16 147.00 145.68 146.16 3,830,746 -1.28(-0.87%)
Sep 24, 2004 147.84 147.93 146.56 147.44 3,019,151 -0.04(-0.03%)
Sep 23, 2004 149.03 149.03 147.40 147.49 3,452,513 -2.25(-1.50%)
Sep 22, 2004 150.93 151.15 148.77 149.74 4,617,959 -2.34(-1.54%)
Sep 21, 2004 151.02 152.39 150.18 152.08 3,456,139 +1.10(+0.73%)
Sep 20, 2004 150.27 152.12 150.14 150.97 4,481,776 -0.04(-0.03%)
Sep 17, 2004 148.72 151.11 148.72 151.02 6,658,832 +3.04(+2.06%)
Sep 16, 2004 148.19 148.99 147.84 147.97 2,144,675 +0.00(+0.00%)
Sep 15, 2004 149.25 149.25 147.80 147.97 2,846,327 -1.28(-0.86%)
Sep 14, 2004 148.28 149.25 147.93 149.25 3,133,649 +0.31(+0.21%)
Sep 13, 2004 149.52 150.27 148.77 148.94 3,879,985 -0.57(-0.38%)
Sep 10, 2004 149.16 150.09 147.93 149.52 3,680,219 +0.09(+0.06%)
Sep 09, 2004 148.28 150.18 148.24 149.43 5,930,125 +0.88(+0.59%)
Sep 08, 2004 147.13 148.81 147.09 148.55 6,116,341 +1.41(+0.96%)
Sep 07, 2004 145.85 147.80 145.77 147.13 4,303,219 +2.21(+1.52%)
Sep 03, 2004 145.63 146.16 144.66 144.93 2,643,207 -1.28(-0.88%)
Sep 02, 2004 145.19 146.34 144.66 146.21 3,134,714 +1.10(+0.76%)
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.