Skip to main content

General Electric (NY: GE )

175.53 -4.59 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.99 73.28 73.22 9,028,999 +1.84(+2.58%)
Jan 28, 2022 69.20 71.42 68.85 71.37 8,360,055 +1.70(+2.45%)
Jan 27, 2022 69.75 71.12 68.25 69.67 10,053,460 +0.45(+0.65%)
Jan 26, 2022 70.92 71.23 68.23 69.22 13,715,202 -1.39(-1.96%)
Jan 25, 2022 70.61 71.37 68.43 70.61 27,014,652 -4.49(-5.98%)
Jan 24, 2022 73.30 75.51 71.52 75.10 12,740,497 +0.47(+0.63%)
Jan 21, 2022 75.71 76.22 74.29 74.63 10,423,366 -1.51(-1.98%)
Jan 20, 2022 77.67 78.88 75.92 76.14 7,268,472 -1.84(-2.36%)
Jan 19, 2022 79.58 79.81 77.86 77.98 7,353,254 -1.76(-2.21%)
Jan 18, 2022 79.48 80.39 79.17 79.74 10,853,182 -0.21(-0.26%)
Jan 14, 2022 79.94 0 +0.54(+0.68%)
Jan 13, 2022 79.27 80.32 78.89 79.40 5,653,552 +0.17(+0.22%)
Jan 12, 2022 78.60 79.52 78.56 79.23 5,885,510 +0.35(+0.44%)
Jan 11, 2022 77.72 79.33 77.47 78.88 7,324,402 +1.84(+2.38%)
Jan 10, 2022 78.83 79.05 76.67 77.05 7,440,743 -1.53(-1.95%)
Jan 07, 2022 77.34 79.23 77.32 78.58 8,062,976 +1.12(+1.45%)
Jan 06, 2022 77.84 78.33 77.05 77.46 5,516,762 +0.45(+0.58%)
Jan 05, 2022 77.29 78.88 76.95 77.01 7,601,362 +0.00(+0.00%)
Jan 04, 2022 76.55 77.53 76.02 77.01 9,835,975 +2.43(+3.25%)
Jan 03, 2022 73.79 75.51 73.43 74.58 5,961,262 +1.37(+1.87%)
Dec 31, 2021 73.23 73.60 72.77 73.21 4,897,971 -0.18(-0.24%)
Dec 30, 2021 73.36 74.38 73.26 73.39 4,216,997 -0.07(-0.09%)
Dec 29, 2021 73.62 73.99 73.19 73.46 4,502,401 -0.40(-0.54%)
Dec 28, 2021 73.18 74.46 73.03 73.85 5,228,637 +0.53(+0.72%)
Dec 27, 2021 72.56 73.36 72.42 73.33 4,424,713 +0.48(+0.66%)
Dec 23, 2021 72.30 73.26 72.30 72.85 5,013,836 +0.72(+1.00%)
Dec 22, 2021 72.01 72.62 71.42 72.12 6,013,457 +0.01(+0.01%)
Dec 21, 2021 70.30 72.59 70.30 72.12 9,822,554 +2.39(+3.42%)
Dec 20, 2021 69.75 69.82 68.33 69.73 7,754,977 -1.08(-1.52%)
Dec 17, 2021 71.58 72.06 69.77 70.81 11,713,690 -0.84(-1.17%)
Dec 16, 2021 71.64 73.05 71.39 71.64 9,204,262 +0.35(+0.49%)
Dec 15, 2021 71.40 71.55 69.82 71.30 9,934,772 -0.02(-0.03%)
Dec 14, 2021 71.81 72.82 71.02 71.32 9,374,412 -0.79(-1.10%)
Dec 13, 2021 74.31 74.64 71.87 72.11 9,527,688 -2.96(-3.94%)
Dec 10, 2021 75.95 76.31 74.68 75.07 5,523,012 -0.68(-0.90%)
Dec 09, 2021 75.70 76.03 75.10 75.75 5,250,849 -0.35(-0.46%)
Dec 08, 2021 75.53 76.61 75.09 76.10 6,141,297 +0.57(+0.75%)
Dec 07, 2021 74.80 76.13 74.56 75.53 6,518,801 +1.19(+1.60%)
Dec 06, 2021 72.67 75.02 72.19 74.34 8,622,916 +2.51(+3.49%)
Dec 03, 2021 73.66 73.83 71.02 71.83 10,439,144 -1.90(-2.58%)
Dec 02, 2021 72.94 74.16 71.86 73.73 7,861,472 +1.73(+2.40%)
Dec 01, 2021 74.76 75.02 71.96 72.01 11,180,906 -1.54(-2.09%)
Nov 30, 2021 74.83 75.44 73.15 73.55 14,729,403 -2.64(-3.47%)
Nov 29, 2021 76.86 77.76 74.97 76.19 12,625,569 +0.43(+0.57%)
Nov 26, 2021 74.84 75.96 73.95 75.76 11,116,960 -3.40(-4.29%)
Nov 24, 2021 78.87 79.22 78.44 79.15 7,196,499 +0.12(+0.15%)
Nov 23, 2021 78.81 79.14 78.32 79.04 7,763,938 +0.81(+1.03%)
Nov 22, 2021 77.79 78.95 77.64 78.23 8,015,979 +0.84(+1.08%)
Nov 19, 2021 77.27 78.00 76.89 77.40 8,530,643 -0.55(-0.71%)
Nov 18, 2021 78.53 78.82 77.51 77.95 11,018,122 -1.02(-1.29%)
Nov 17, 2021 80.29 80.43 78.53 78.97 10,717,392 -1.05(-1.32%)
Nov 16, 2021 82.19 82.24 79.61 80.02 15,403,393 -2.57(-3.11%)
Nov 15, 2021 83.65 84.14 82.23 82.59 7,907,244 -0.71(-0.86%)
Nov 12, 2021 83.16 83.57 82.43 83.30 9,848,928 +0.46(+0.55%)
Nov 11, 2021 84.05 84.86 82.68 82.85 7,110,017 -1.52(-1.80%)
Nov 10, 2021 87.11 84.37 11,219,693 -1.80(-2.09%)
Nov 09, 2021 88.83 89.94 85.54 86.17 32,424,024 +2.22(+2.65%)
Nov 08, 2021 84.71 85.41 83.87 83.95 6,677,535 -0.25(-0.29%)
Nov 05, 2021 82.79 84.90 82.73 84.19 9,818,574 +2.73(+3.36%)
Nov 04, 2021 81.97 82.38 80.75 81.46 6,037,195 -0.59(-0.72%)
Nov 03, 2021 82.20 82.34 81.16 82.05 5,307,994 -0.56(-0.67%)
Nov 02, 2021 82.34 82.96 81.53 82.61 5,786,942 +0.36(+0.43%)
Nov 01, 2021 81.89 82.67 81.52 82.25 6,311,468 +1.05(+1.30%)
Oct 29, 2021 81.26 81.48 80.62 81.20 7,256,707 -0.30(-0.37%)
Oct 28, 2021 80.05 81.59 79.83 81.50 7,633,526 +1.09(+1.36%)
Oct 27, 2021 83.53 83.83 80.28 80.41 11,601,970 -2.78(-3.34%)
Oct 26, 2021 81.89 83.19 15,111,657 +1.66(+2.03%)
Oct 25, 2021 80.25 82.06 80.00 81.53 8,388,241 +0.97(+1.20%)
Oct 22, 2021 79.79 80.92 79.40 80.56 6,916,232 +0.70(+0.87%)
Oct 21, 2021 81.89 82.38 79.76 79.87 9,319,973 -2.21(-2.69%)
Oct 20, 2021 81.11 82.07 80.42 82.07 7,887,483 +0.98(+1.21%)
Oct 19, 2021 80.97 81.28 80.20 81.09 5,443,460 +0.47(+0.59%)
Oct 18, 2021 80.28 80.97 79.78 80.62 5,353,766 -0.22(-0.28%)
Oct 15, 2021 80.25 82.00 79.90 80.84 7,297,490 +1.29(+1.63%)
Oct 14, 2021 79.86 80.25 79.26 79.55 8,065,648 +0.29(+0.37%)
Oct 13, 2021 79.13 79.91 78.34 79.25 9,709,433 -0.28(-0.35%)
Oct 12, 2021 80.18 80.56 78.64 79.53 11,041,899 -1.05(-1.31%)
Oct 11, 2021 81.18 81.89 80.50 80.59 5,323,536 -0.50(-0.61%)
Oct 08, 2021 81.59 82.24 81.04 81.08 5,519,783 -0.61(-0.75%)
Oct 07, 2021 81.18 82.48 80.78 81.69 8,596,401 +0.91(+1.13%)
Oct 06, 2021 80.28 80.85 79.02 80.78 9,054,507 -0.44(-0.54%)
Oct 05, 2021 81.35 82.07 80.33 81.22 7,408,399 +0.00(+0.00%)
Oct 04, 2021 81.61 82.91 80.99 81.22 9,887,686 -0.71(-0.87%)
Oct 01, 2021 80.66 82.38 80.27 81.93 10,454,248 +2.16(+2.71%)
Sep 30, 2021 82.35 82.92 79.71 79.77 11,561,369 -2.52(-3.06%)
Sep 29, 2021 82.07 82.85 81.54 82.29 9,554,922 +0.43(+0.52%)
Sep 28, 2021 81.52 82.65 81.09 81.86 16,261,918 +0.29(+0.36%)
Sep 27, 2021 80.95 82.33 80.83 81.57 10,434,286 +1.20(+1.49%)
Sep 24, 2021 79.49 80.68 79.44 80.37 8,471,959 +0.71(+0.89%)
Sep 23, 2021 77.00 80.52 77.00 79.66 14,992,756 +3.42(+4.49%)
Sep 22, 2021 75.56 76.61 75.56 76.24 14,496,334 +1.33(+1.78%)
Sep 21, 2021 77.29 77.36 74.44 74.91 20,403,468 -2.31(-3.00%)
Sep 20, 2021 76.21 77.26 75.26 77.22 13,058,676 -0.51(-0.66%)
Sep 17, 2021 78.26 78.81 77.47 77.73 13,858,762 -0.67(-0.86%)
Sep 16, 2021 79.22 79.46 78.00 78.40 7,730,612 -0.63(-0.80%)
Sep 15, 2021 77.98 79.28 77.90 79.04 10,474,110 +1.38(+1.77%)
Sep 14, 2021 80.88 80.89 77.42 77.66 20,706,856 -3.16(-3.91%)
Sep 13, 2021 79.42 81.13 78.93 80.82 16,134,714 +1.90(+2.41%)
Sep 10, 2021 79.91 80.42 78.74 78.91 12,370,632 -1.00(-1.25%)
Sep 09, 2021 79.19 81.17 79.00 79.91 12,130,871 +0.55(+0.69%)
Sep 08, 2021 79.65 81.03 77.69 79.36 15,507,936 -0.55(-0.69%)
Sep 07, 2021 80.85 81.19 79.15 79.91 14,205,591 -1.13(-1.39%)
Sep 03, 2021 82.01 83.06 80.52 81.04 9,846,202 -1.17(-1.42%)
Sep 02, 2021 80.46 82.27 80.45 82.21 10,979,770 +2.01(+2.51%)
Sep 01, 2021 81.51 81.60 79.89 80.20 10,298,379 -1.35(-1.66%)
Aug 31, 2021 81.19 82.29 80.82 81.55 14,205,569 +0.17(+0.21%)
Aug 30, 2021 82.26 82.34 81.08 81.38 9,231,867 -0.70(-0.85%)
Aug 27, 2021 80.38 82.12 80.38 82.08 10,044,246 +2.10(+2.62%)
Aug 26, 2021 80.82 80.94 79.56 79.98 10,554,841 -1.02(-1.26%)
Aug 25, 2021 79.97 81.33 79.34 81.00 10,167,956 +1.11(+1.38%)
Aug 24, 2021 78.37 80.08 78.37 79.90 8,860,447 +1.78(+2.28%)
Aug 23, 2021 77.83 78.51 77.58 78.12 7,764,140 +0.71(+0.92%)
Aug 20, 2021 77.05 77.89 76.67 77.41 8,216,219 +0.49(+0.63%)
Aug 19, 2021 77.37 78.00 76.28 76.92 13,959,968 -1.54(-1.96%)
Aug 18, 2021 78.20 80.05 77.96 78.46 8,396,302 -0.16(-0.21%)
Aug 17, 2021 79.33 79.90 77.65 78.62 10,568,167 -1.34(-1.67%)
Aug 16, 2021 80.64 80.69 79.11 79.96 8,940,304 -1.21(-1.50%)
Aug 13, 2021 82.40 82.49 80.91 81.17 7,263,926 -1.24(-1.50%)
Aug 12, 2021 82.16 82.96 81.42 82.41 8,272,472 +0.37(+0.45%)
Aug 11, 2021 82.17 82.17 80.32 82.04 10,733,709 -0.03(-0.04%)
Aug 10, 2021 80.32 82.26 79.84 82.07 10,412,208 +1.83(+2.29%)
Aug 09, 2021 80.12 80.67 78.94 80.24 10,281,125 -0.63(-0.78%)
Aug 06, 2021 79.97 81.44 79.97 80.86 14,202,816 +1.16(+1.46%)
Aug 05, 2021 79.69 80.96 79.32 79.70 10,509,464 +0.09(+0.11%)
Aug 04, 2021 78.77 80.04 78.50 79.62 18,281,594 -0.12(-0.15%)
Aug 03, 2021 77.52 79.84 75.91 79.73 18,660,718 +1.90(+2.45%)
Aug 02, 2021 80.83 82.95 77.70 77.83 32,157,654 -2.32(-2.90%)
Jul 30, 2021 81.45 81.82 79.97 80.15 9,704,135 -2.10(-2.56%)
Jul 29, 2021 81.64 82.81 81.02 82.26 8,765,712 +0.99(+1.22%)
Jul 28, 2021 81.39 83.43 80.71 81.27 11,082,052 +0.31(+0.38%)
Jul 27, 2021 82.50 83.37 79.22 80.96 19,279,710 +0.99(+1.24%)
Jul 26, 2021 78.36 80.03 78.17 79.97 8,690,642 +1.30(+1.65%)
Jul 23, 2021 79.22 79.72 78.18 78.67 6,103,868 +0.06(+0.08%)
Jul 22, 2021 80.77 80.83 78.61 78.61 7,008,634 -2.35(-2.91%)
Jul 21, 2021 79.16 81.14 79.04 80.96 10,909,503 +2.35(+2.99%)
Jul 20, 2021 74.33 78.85 74.21 78.61 12,134,819 +4.33(+5.83%)
Jul 19, 2021 75.45 77.74 73.16 74.27 15,973,681 -3.40(-4.38%)
Jul 16, 2021 79.22 79.66 77.49 77.68 7,361,582 -1.30(-1.65%)
Jul 15, 2021 78.54 79.97 77.80 78.98 8,301,740 -0.31(-0.39%)
Jul 14, 2021 79.72 80.34 78.73 79.29 7,220,939 -0.50(-0.62%)
Jul 13, 2021 81.02 81.02 79.72 79.78 6,365,976 -1.36(-1.68%)
Jul 12, 2021 80.83 81.30 79.84 81.14 9,005,916 -0.31(-0.38%)
Jul 09, 2021 80.52 81.64 80.09 81.45 6,686,121 +1.79(+2.25%)
Jul 08, 2021 78.79 80.09 78.05 79.66 8,694,865 -0.68(-0.85%)
Jul 07, 2021 79.72 80.93 78.85 80.34 9,964,579 +0.37(+0.46%)
Jul 06, 2021 82.20 82.44 79.35 79.97 11,403,517 -2.72(-3.29%)
Jul 02, 2021 83.80 83.80 82.38 82.69 5,363,995 -0.74(-0.89%)
Jul 01, 2021 84.05 84.36 82.69 83.43 7,542,134 +0.12(+0.15%)
Jun 30, 2021 81.39 83.71 80.77 83.31 11,430,433 +2.29(+2.83%)
Jun 29, 2021 80.83 81.89 80.21 81.02 11,166,870 +1.24(+1.55%)
Jun 28, 2021 81.45 81.51 79.16 79.78 9,976,261 -1.67(-2.05%)
Jun 25, 2021 81.45 81.95 81.08 81.45 5,516,110 +0.12(+0.15%)
Jun 24, 2021 80.77 81.64 79.91 81.33 7,728,750 +1.24(+1.54%)
Jun 23, 2021 80.52 81.58 80.03 80.09 7,055,458 -0.49(-0.61%)
Jun 22, 2021 81.14 81.61 80.03 80.59 6,185,756 -0.99(-1.21%)
Jun 21, 2021 79.72 81.58 79.54 81.58 8,719,422 +2.54(+3.21%)
Jun 18, 2021 79.41 80.52 78.85 79.04 13,269,009 -1.36(-1.69%)
Jun 17, 2021 82.94 83.56 79.84 80.40 12,434,597 -2.72(-3.27%)
Jun 16, 2021 83.49 84.42 82.19 83.12 11,330,183 -0.62(-0.74%)
Jun 15, 2021 83.18 83.93 82.32 83.74 6,146,736 +0.43(+0.52%)
Jun 14, 2021 85.23 85.53 82.94 83.31 7,336,777 -1.36(-1.61%)
Jun 11, 2021 84.42 85.23 83.93 84.67 6,850,022 +0.37(+0.44%)
Jun 10, 2021 85.41 85.78 84.05 84.30 8,052,697 -0.62(-0.73%)
Jun 09, 2021 85.16 85.41 84.54 84.92 9,011,635 -1.05(-1.22%)
Jun 08, 2021 86.40 86.49 84.92 85.97 7,132,378 -0.06(-0.07%)
Jun 07, 2021 86.59 86.99 85.72 86.03 6,035,972 -0.31(-0.36%)
Jun 04, 2021 87.58 87.82 85.72 86.34 10,383,886 -0.80(-0.92%)
Jun 03, 2021 86.52 88.87 86.21 87.14 10,198,658 +0.00(+0.00%)
Jun 02, 2021 87.70 87.70 86.65 87.14 6,454,442 -0.37(-0.42%)
Jun 01, 2021 88.01 88.69 87.20 87.51 8,123,300 +0.56(+0.64%)
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%)
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.