Skip to main content

Genl Dynamics (NY: GD )

282.49 +0.59 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 211.60 212.57 209.57 211.42 949,542 +0.82(+0.39%)
Jun 29, 2023 207.26 210.78 207.00 210.60 853,417 +3.25(+1.57%)
Jun 28, 2023 208.61 208.76 205.62 207.34 930,763 -1.04(-0.50%)
Jun 27, 2023 208.57 208.94 207.44 208.38 902,703 -0.03(-0.01%)
Jun 26, 2023 207.84 208.77 205.88 208.41 739,992 -0.30(-0.14%)
Jun 23, 2023 210.24 210.94 208.51 208.71 1,133,197 -2.02(-0.96%)
Jun 22, 2023 213.54 213.76 209.98 210.73 848,461 -3.03(-1.42%)
Jun 21, 2023 211.34 213.89 210.47 213.76 710,903 +2.00(+0.95%)
Jun 20, 2023 213.24 213.89 211.07 211.75 957,455 -1.82(-0.85%)
Jun 16, 2023 211.90 214.03 211.68 213.57 1,589,245 +2.34(+1.11%)
Jun 15, 2023 208.48 211.72 208.48 211.23 895,571 +2.77(+1.33%)
Jun 14, 2023 209.51 210.24 207.81 208.46 1,056,179 -1.64(-0.78%)
Jun 13, 2023 209.31 210.94 207.99 210.10 1,013,038 +0.73(+0.35%)
Jun 12, 2023 208.64 209.68 207.85 209.38 733,628 +0.79(+0.38%)
Jun 09, 2023 210.44 210.44 208.12 208.59 729,813 -1.25(-0.59%)
Jun 08, 2023 210.73 211.13 209.11 209.84 937,542 -0.63(-0.30%)
Jun 07, 2023 207.83 210.77 207.08 210.47 1,011,572 +3.31(+1.60%)
Jun 06, 2023 205.72 207.67 205.12 207.16 916,888 +1.53(+0.75%)
Jun 05, 2023 206.35 207.44 205.29 205.62 1,411,758 +0.16(+0.08%)
Jun 02, 2023 203.48 206.01 202.75 205.47 1,670,692 +3.70(+1.83%)
Jun 01, 2023 201.81 203.01 200.43 201.77 1,157,214 +1.13(+0.56%)
May 31, 2023 201.44 202.28 199.39 200.64 1,653,193 -1.04(-0.52%)
May 30, 2023 200.54 202.28 198.84 201.68 1,403,728 -0.01(-0.00%)
May 26, 2023 201.16 203.63 200.97 201.69 1,166,745 +0.89(+0.44%)
May 25, 2023 201.99 202.74 199.36 200.81 1,528,844 -2.14(-1.06%)
May 24, 2023 203.22 204.85 202.27 202.95 1,626,757 -0.41(-0.20%)
May 23, 2023 208.37 208.37 202.89 203.36 1,829,808 -5.47(-2.62%)
May 22, 2023 206.84 210.22 205.15 208.84 1,261,127 +1.84(+0.89%)
May 19, 2023 208.07 208.29 205.48 207.00 1,053,601 -0.28(-0.13%)
May 18, 2023 207.26 208.03 205.25 207.27 787,818 -0.38(-0.18%)
May 17, 2023 205.23 207.82 204.99 207.66 1,087,359 +3.67(+1.80%)
May 16, 2023 206.47 206.71 203.96 203.99 959,099 -2.58(-1.25%)
May 15, 2023 206.57 207.84 205.74 206.57 801,052 +0.25(+0.12%)
May 12, 2023 205.23 206.68 204.50 206.32 1,157,870 +1.88(+0.92%)
May 11, 2023 206.46 206.95 202.98 204.44 1,517,390 -3.42(-1.65%)
May 10, 2023 208.33 208.87 205.31 207.86 1,285,347 +0.33(+0.16%)
May 09, 2023 207.47 208.12 205.82 207.54 1,065,617 +0.48(+0.23%)
May 08, 2023 209.22 209.35 206.36 207.06 732,022 -1.19(-0.57%)
May 05, 2023 205.60 208.83 205.39 208.25 1,068,913 +3.02(+1.47%)
May 04, 2023 205.89 206.20 201.84 205.23 1,426,724 -1.14(-0.55%)
May 03, 2023 209.55 210.06 206.07 206.37 1,251,567 -2.95(-1.41%)
May 02, 2023 213.78 213.78 208.22 209.32 2,655,215 -5.03(-2.35%)
May 01, 2023 214.27 216.60 214.22 214.35 1,877,790 -0.21(-0.10%)
Apr 28, 2023 211.48 214.81 211.19 214.56 2,249,565 +2.60(+1.23%)
Apr 27, 2023 211.44 213.21 210.32 211.95 1,672,770 +0.84(+0.40%)
Apr 26, 2023 212.76 212.96 206.47 211.11 2,850,227 -7.77(-3.55%)
Apr 25, 2023 220.00 220.20 218.05 218.88 1,011,562 -1.73(-0.78%)
Apr 24, 2023 221.15 221.80 219.82 220.61 805,519 -0.51(-0.23%)
Apr 21, 2023 224.38 224.38 220.76 221.12 929,452 -2.46(-1.10%)
Apr 20, 2023 224.77 224.77 222.57 223.58 663,236 -1.26(-0.56%)
Apr 19, 2023 226.11 226.63 224.59 224.83 566,859 -1.14(-0.50%)
Apr 18, 2023 225.82 228.01 225.13 225.97 989,185 +0.49(+0.22%)
Apr 17, 2023 223.17 225.50 222.89 225.48 1,659,855 +1.74(+0.78%)
Apr 14, 2023 223.74 224.54 222.31 223.74 1,150,385 -1.06(-0.47%)
Apr 13, 2023 223.82 225.49 222.08 224.81 917,803 +0.84(+0.37%)
Apr 12, 2023 223.17 225.76 223.17 223.97 967,050 +0.95(+0.43%)
Apr 11, 2023 224.37 224.87 222.77 223.02 1,172,842 -0.76(-0.34%)
Apr 10, 2023 221.68 225.12 221.45 223.78 932,604 +1.31(+0.59%)
Apr 06, 2023 224.09 225.77 221.31 222.47 1,547,051 -1.24(-0.55%)
Apr 05, 2023 223.78 225.44 222.83 223.72 1,363,262 -0.33(-0.15%)
Apr 04, 2023 226.57 227.18 223.17 224.05 1,471,376 -2.97(-1.31%)
Apr 03, 2023 223.45 227.98 222.96 227.02 1,052,155 +4.06(+1.82%)
Mar 31, 2023 222.32 223.05 221.43 222.96 1,354,770 +1.68(+0.76%)
Mar 30, 2023 222.06 222.47 220.28 221.28 957,774 -0.30(-0.14%)
Mar 29, 2023 220.91 221.59 220.21 221.59 739,841 +1.27(+0.58%)
Mar 28, 2023 219.85 221.26 219.65 220.32 678,471 +0.46(+0.21%)
Mar 27, 2023 219.84 220.49 218.54 219.86 885,455 +1.49(+0.68%)
Mar 24, 2023 215.04 218.61 214.61 218.36 1,402,971 +3.31(+1.54%)
Mar 23, 2023 214.90 216.67 214.06 215.05 1,507,441 +0.86(+0.40%)
Mar 22, 2023 217.50 218.10 214.19 214.19 1,068,592 -3.07(-1.41%)
Mar 21, 2023 216.91 217.86 216.38 217.26 913,874 +2.40(+1.12%)
Mar 20, 2023 214.11 216.12 213.97 214.85 1,006,190 +1.72(+0.81%)
Mar 17, 2023 214.11 214.93 211.62 213.13 2,470,665 -1.86(-0.86%)
Mar 16, 2023 210.82 222.55 210.51 214.99 2,696,284 +3.22(+1.52%)
Mar 15, 2023 212.06 212.80 207.88 211.77 1,453,178 -3.01(-1.40%)
Mar 14, 2023 216.18 216.72 212.92 214.78 1,095,896 +1.02(+0.48%)
Mar 13, 2023 212.99 215.44 211.94 213.76 1,797,853 -2.09(-0.97%)
Mar 10, 2023 217.16 218.96 215.58 215.85 1,580,796 -1.90(-0.87%)
Mar 09, 2023 222.96 223.89 217.30 217.75 1,692,058 -4.09(-1.85%)
Mar 08, 2023 224.55 225.23 219.46 221.84 1,475,851 -2.86(-1.27%)
Mar 07, 2023 227.43 228.40 224.69 224.70 1,056,839 -2.55(-1.12%)
Mar 06, 2023 225.69 228.03 225.24 227.25 1,163,218 +1.52(+0.68%)
Mar 03, 2023 225.69 226.05 224.27 225.73 1,613,944 +0.77(+0.34%)
Mar 02, 2023 221.98 225.45 221.98 224.96 1,121,377 +2.50(+1.12%)
Mar 01, 2023 221.98 223.25 221.34 222.46 920,238 -0.21(-0.10%)
Feb 28, 2023 225.28 225.77 222.56 222.67 1,074,012 -2.65(-1.18%)
Feb 27, 2023 226.90 227.62 224.27 225.32 1,006,903 -1.30(-0.57%)
Feb 24, 2023 225.24 226.67 224.53 226.62 683,008 +0.57(+0.25%)
Feb 23, 2023 228.47 229.43 224.99 226.05 806,777 -2.23(-0.98%)
Feb 22, 2023 228.01 229.38 227.02 228.28 720,680 +0.13(+0.06%)
Feb 21, 2023 231.18 232.29 227.24 228.15 1,088,973 -1.70(-0.74%)
Feb 17, 2023 226.49 230.63 225.93 229.85 1,539,666 +3.87(+1.71%)
Feb 16, 2023 225.33 227.80 224.90 225.98 901,811 -1.14(-0.50%)
Feb 15, 2023 225.78 227.13 225.40 227.12 645,963 +0.39(+0.17%)
Feb 14, 2023 227.52 227.81 225.69 226.74 747,813 -0.79(-0.35%)
Feb 13, 2023 229.60 230.24 226.37 227.53 803,148 -0.33(-0.15%)
Feb 10, 2023 224.43 227.91 223.81 227.86 871,724 +4.46(+1.99%)
Feb 09, 2023 225.09 225.27 222.34 223.40 1,121,167 -0.45(-0.20%)
Feb 08, 2023 225.04 226.29 223.57 223.85 1,165,552 -2.78(-1.22%)
Feb 07, 2023 226.44 226.74 223.21 226.63 1,214,062 -0.38(-0.17%)
Feb 06, 2023 226.91 230.23 225.88 227.01 1,124,953 +0.79(+0.35%)
Feb 03, 2023 228.36 229.47 225.64 226.22 1,688,966 +0.13(+0.06%)
Feb 02, 2023 223.06 227.21 222.33 226.09 1,577,447 +0.94(+0.42%)
Feb 01, 2023 225.88 227.48 223.30 225.15 1,164,481 -2.55(-1.12%)
Jan 31, 2023 223.70 227.84 222.60 227.70 1,333,726 +4.88(+2.19%)
Jan 30, 2023 223.39 224.81 221.17 222.83 1,164,487 +0.57(+0.26%)
Jan 27, 2023 222.13 223.86 220.82 222.26 1,355,641 -0.61(-0.27%)
Jan 26, 2023 221.78 224.66 218.27 222.87 1,463,238 +1.20(+0.54%)
Jan 25, 2023 219.69 223.86 215.26 221.66 2,791,388 -8.37(-3.64%)
Jan 24, 2023 226.67 230.30 225.19 230.04 1,476,488 +2.93(+1.29%)
Jan 23, 2023 227.44 228.80 226.24 227.11 1,294,134 -0.33(-0.15%)
Jan 20, 2023 226.77 227.44 223.01 227.44 1,536,388 +1.21(+0.54%)
Jan 19, 2023 230.40 231.53 226.16 226.23 1,228,628 -4.09(-1.78%)
Jan 18, 2023 234.40 235.18 230.09 230.32 1,746,135 -4.02(-1.72%)
Jan 17, 2023 234.06 235.98 233.14 234.34 1,377,797 +0.83(+0.35%)
Jan 13, 2023 237.10 238.41 232.16 233.52 1,501,938 -7.20(-2.99%)
Jan 12, 2023 241.83 243.21 240.22 240.72 705,360 -0.96(-0.40%)
Jan 11, 2023 241.62 241.98 237.85 241.68 881,096 +1.12(+0.46%)
Jan 10, 2023 239.30 241.90 238.79 240.56 1,311,121 +2.26(+0.95%)
Jan 09, 2023 241.54 242.59 237.66 238.30 1,615,074 -2.95(-1.22%)
Jan 06, 2023 240.35 244.84 238.09 241.25 1,106,007 +3.53(+1.48%)
Jan 05, 2023 237.66 239.52 236.92 237.72 972,095 -0.58(-0.25%)
Jan 04, 2023 240.51 241.75 236.11 238.31 1,107,906 -3.28(-1.36%)
Jan 03, 2023 240.86 242.38 239.38 241.59 800,453 +0.48(+0.20%)
Dec 30, 2022 241.65 242.64 237.79 241.12 746,397 -1.09(-0.45%)
Dec 29, 2022 240.55 243.25 239.82 242.21 471,332 +2.20(+0.92%)
Dec 28, 2022 242.22 242.95 239.96 240.01 395,829 -1.72(-0.71%)
Dec 27, 2022 242.22 242.75 240.85 241.73 607,954 +0.82(+0.34%)
Dec 23, 2022 239.64 241.58 239.13 240.91 598,469 +1.27(+0.53%)
Dec 22, 2022 241.50 242.95 235.70 239.64 630,359 -3.29(-1.35%)
Dec 21, 2022 241.15 243.42 239.97 242.93 721,465 +3.26(+1.36%)
Dec 20, 2022 237.47 242.31 237.12 239.67 873,140 +2.26(+0.95%)
Dec 19, 2022 239.07 242.83 236.77 237.41 1,167,833 -1.79(-0.75%)
Dec 16, 2022 237.49 240.31 235.84 239.20 2,184,741 +0.97(+0.41%)
Dec 15, 2022 240.89 241.84 235.10 238.23 941,337 -3.77(-1.56%)
Dec 14, 2022 241.98 244.73 240.76 242.00 791,235 +0.28(+0.12%)
Dec 13, 2022 245.87 246.78 240.52 241.72 1,022,251 -0.87(-0.36%)
Dec 12, 2022 240.87 242.62 239.43 242.59 787,505 +2.51(+1.04%)
Dec 09, 2022 240.30 242.36 239.55 240.08 769,947 -0.62(-0.26%)
Dec 08, 2022 241.41 242.08 239.60 240.70 791,242 +1.43(+0.60%)
Dec 07, 2022 241.00 242.01 238.23 239.27 924,688 -2.01(-0.83%)
Dec 06, 2022 244.19 244.38 239.56 241.28 872,158 -2.56(-1.05%)
Dec 05, 2022 245.50 246.95 243.48 243.84 994,957 -4.69(-1.89%)
Dec 02, 2022 243.58 249.62 243.52 248.53 1,089,849 +3.37(+1.38%)
Dec 01, 2022 246.05 246.41 243.31 245.16 858,044 -0.12(-0.05%)
Nov 30, 2022 243.14 245.44 240.46 245.28 1,962,545 +1.14(+0.47%)
Nov 29, 2022 243.65 244.65 242.87 244.14 615,675 +0.71(+0.29%)
Nov 28, 2022 245.18 246.39 242.81 243.43 675,386 -3.19(-1.29%)
Nov 25, 2022 246.34 246.82 245.34 246.62 379,068 +1.44(+0.59%)
Nov 23, 2022 244.11 246.08 244.01 245.18 968,545 +0.75(+0.31%)
Nov 22, 2022 245.45 246.06 243.94 244.43 751,209 +0.91(+0.38%)
Nov 21, 2022 240.47 244.98 240.47 243.52 837,060 +2.29(+0.95%)
Nov 18, 2022 240.89 243.29 240.40 241.22 1,049,790 +1.65(+0.69%)
Nov 17, 2022 236.15 239.83 235.69 239.57 688,784 +1.60(+0.67%)
Nov 16, 2022 239.20 240.27 237.33 237.97 729,598 -1.24(-0.52%)
Nov 15, 2022 237.47 240.33 235.48 239.20 1,258,654 +3.23(+1.37%)
Nov 14, 2022 236.98 240.01 235.95 235.98 1,503,547 -0.30(-0.13%)
Nov 11, 2022 244.59 244.66 235.91 236.28 1,435,848 -10.06(-4.08%)
Nov 10, 2022 246.82 247.23 242.59 246.34 1,183,925 +3.85(+1.59%)
Nov 09, 2022 245.23 245.80 242.42 242.49 616,386 -2.94(-1.20%)
Nov 08, 2022 244.74 246.46 243.35 245.42 908,599 +0.93(+0.38%)
Nov 07, 2022 242.83 244.73 241.19 244.49 871,119 +2.16(+0.89%)
Nov 04, 2022 243.14 245.56 238.09 242.33 1,425,159 +0.41(+0.17%)
Nov 03, 2022 236.49 244.76 236.16 241.92 1,345,808 +2.50(+1.04%)
Nov 02, 2022 241.98 244.07 239.02 239.43 1,460,981 -3.44(-1.42%)
Nov 01, 2022 243.49 244.38 242.18 242.87 1,034,542 +0.11(+0.04%)
Oct 31, 2022 241.82 243.79 240.43 242.76 1,523,897 -0.90(-0.37%)
Oct 28, 2022 240.33 245.10 238.48 243.65 1,571,190 +2.64(+1.10%)
Oct 27, 2022 240.36 242.24 239.12 241.01 1,173,395 +2.23(+0.94%)
Oct 26, 2022 240.52 241.79 235.97 238.78 1,429,472 -0.05(-0.02%)
Oct 25, 2022 236.27 239.54 235.23 238.82 1,320,277 +1.89(+0.80%)
Oct 24, 2022 237.78 239.47 236.40 236.94 982,954 +1.18(+0.50%)
Oct 21, 2022 230.17 236.76 229.67 235.76 1,405,555 +5.01(+2.17%)
Oct 20, 2022 233.24 234.23 229.22 230.75 1,218,465 -1.88(-0.81%)
Oct 19, 2022 231.12 234.70 229.60 232.62 1,192,490 +1.84(+0.80%)
Oct 18, 2022 225.95 231.81 225.29 230.79 1,239,528 +8.40(+3.78%)
Oct 17, 2022 218.02 223.36 218.02 222.39 1,114,286 +7.45(+3.47%)
Oct 14, 2022 223.52 223.52 214.71 214.94 1,071,903 -7.74(-3.47%)
Oct 13, 2022 214.23 223.47 213.56 222.67 815,347 +5.65(+2.60%)
Oct 12, 2022 219.85 220.60 217.01 217.03 857,455 -4.29(-1.94%)
Oct 11, 2022 220.19 224.04 219.67 221.32 1,171,282 +2.26(+1.03%)
Oct 10, 2022 219.82 222.27 216.73 219.06 781,846 +1.68(+0.77%)
Oct 07, 2022 216.37 217.79 214.61 217.38 1,262,503 +0.26(+0.12%)
Oct 06, 2022 218.64 219.73 216.90 217.11 956,804 -1.95(-0.89%)
Oct 05, 2022 217.92 221.17 216.88 219.07 1,019,161 +0.04(+0.02%)
Oct 04, 2022 214.59 219.31 214.59 219.03 829,325 +5.91(+2.77%)
Oct 03, 2022 207.67 213.90 207.10 213.12 1,179,559 +8.08(+3.94%)
Sep 30, 2022 206.07 208.27 204.91 205.04 1,250,769 -2.18(-1.05%)
Sep 29, 2022 212.51 212.79 205.47 207.23 1,021,572 -5.82(-2.73%)
Sep 28, 2022 210.93 214.46 208.57 213.05 986,416 +1.72(+0.81%)
Sep 27, 2022 214.96 215.49 210.25 211.33 767,478 -1.70(-0.80%)
Sep 26, 2022 213.89 216.53 211.87 213.03 825,108 -1.42(-0.66%)
Sep 23, 2022 218.24 218.44 211.66 214.45 952,293 -5.98(-2.71%)
Sep 22, 2022 221.11 222.79 218.79 220.43 874,111 -0.11(-0.05%)
Sep 21, 2022 225.10 228.13 220.54 220.54 1,017,407 -0.88(-0.40%)
Sep 20, 2022 220.49 222.21 217.66 221.41 966,533 +0.08(+0.03%)
Sep 19, 2022 218.22 221.55 218.22 221.34 859,666 +1.53(+0.69%)
Sep 16, 2022 218.90 221.60 217.75 219.81 3,433,202 -0.98(-0.44%)
Sep 15, 2022 222.63 222.88 219.73 220.79 1,018,077 -2.19(-0.98%)
Sep 14, 2022 220.91 224.60 219.89 222.98 1,094,228 +2.66(+1.21%)
Sep 13, 2022 224.28 225.79 219.43 220.32 1,415,260 -7.21(-3.17%)
Sep 12, 2022 224.36 229.44 223.17 227.53 1,613,902 +3.70(+1.65%)
Sep 09, 2022 220.98 224.55 220.02 223.83 1,029,190 +3.79(+1.72%)
Sep 08, 2022 219.06 220.44 217.98 220.04 745,855 -0.05(-0.02%)
Sep 07, 2022 216.03 220.22 215.02 220.09 683,740 +3.08(+1.42%)
Sep 06, 2022 217.58 219.86 216.15 217.01 958,582 -0.32(-0.15%)
Sep 02, 2022 219.67 221.91 216.78 217.33 963,267 -0.47(-0.22%)
Sep 01, 2022 221.12 221.20 216.00 217.80 1,844,337 -3.44(-1.55%)
Aug 31, 2022 223.46 224.87 221.04 221.24 1,073,908 -2.12(-0.95%)
Aug 30, 2022 226.10 226.59 222.72 223.36 681,909 -2.49(-1.10%)
Aug 29, 2022 223.22 227.07 222.29 225.85 704,049 +1.07(+0.48%)
Aug 26, 2022 231.07 231.07 224.56 224.78 688,568 -5.24(-2.28%)
Aug 25, 2022 227.11 230.15 226.53 230.02 570,199 +3.40(+1.50%)
Aug 24, 2022 226.97 227.37 225.03 226.61 811,052 +0.47(+0.21%)
Aug 23, 2022 226.42 227.59 225.23 226.14 895,088 -0.47(-0.21%)
Aug 22, 2022 231.27 231.85 226.42 226.61 870,756 -6.94(-2.97%)
Aug 19, 2022 234.90 235.07 233.03 233.55 750,169 -1.95(-0.83%)
Aug 18, 2022 235.48 235.88 234.10 235.50 1,061,756 +0.97(+0.41%)
Aug 17, 2022 231.59 235.27 231.12 234.54 891,023 +1.17(+0.50%)
Aug 16, 2022 233.15 234.35 232.62 233.37 835,813 +0.22(+0.10%)
Aug 15, 2022 228.75 234.06 227.76 233.15 1,520,540 +3.19(+1.39%)
Aug 12, 2022 224.21 230.10 224.21 229.96 1,458,283 +5.92(+2.64%)
Aug 11, 2022 223.06 224.20 222.08 224.03 1,498,185 +1.31(+0.59%)
Aug 10, 2022 221.32 223.13 220.87 222.72 907,524 +2.75(+1.25%)
Aug 09, 2022 219.35 220.53 218.52 219.97 908,934 +1.77(+0.81%)
Aug 08, 2022 222.62 222.69 217.17 218.21 995,045 -2.87(-1.30%)
Aug 05, 2022 221.30 221.74 218.28 221.08 724,052 -0.39(-0.17%)
Aug 04, 2022 223.55 225.02 221.16 221.46 926,170 -1.46(-0.65%)
Aug 03, 2022 219.54 223.97 216.36 222.92 1,269,197 +3.51(+1.60%)
Aug 02, 2022 219.65 221.97 216.50 219.41 1,042,343 +0.83(+0.38%)
Aug 01, 2022 218.94 220.45 217.05 218.58 1,124,113 -0.47(-0.22%)
Jul 29, 2022 216.01 219.81 215.89 219.06 1,272,916 +2.77(+1.28%)
Jul 28, 2022 211.66 216.34 210.10 216.28 1,068,225 +3.82(+1.80%)
Jul 27, 2022 212.08 214.78 207.58 212.47 1,196,877 +2.15(+1.02%)
Jul 26, 2022 211.99 212.26 209.83 210.32 1,074,216 -1.13(-0.53%)
Jul 25, 2022 209.66 212.89 209.66 211.45 770,952 +1.97(+0.94%)
Jul 22, 2022 210.45 212.78 208.82 209.48 863,208 -0.12(-0.06%)
Jul 21, 2022 208.63 209.72 207.36 209.60 632,684 +0.16(+0.08%)
Jul 20, 2022 207.28 210.42 205.54 209.44 1,066,113 +1.97(+0.95%)
Jul 19, 2022 202.66 208.07 201.98 207.47 937,581 +4.73(+2.33%)
Jul 18, 2022 206.78 206.78 201.77 202.74 1,076,283 -2.88(-1.40%)
Jul 15, 2022 205.95 205.95 202.96 205.62 887,445 +2.24(+1.10%)
Jul 14, 2022 202.89 203.83 200.45 203.38 1,080,676 -2.84(-1.38%)
Jul 13, 2022 206.46 209.06 206.08 206.22 879,693 -3.13(-1.50%)
Jul 12, 2022 212.53 213.58 208.88 209.35 770,502 -3.01(-1.42%)
Jul 11, 2022 212.30 214.41 211.45 212.37 674,898 -1.31(-0.62%)
Jul 08, 2022 213.85 214.69 211.27 213.68 1,157,480 +0.51(+0.24%)
Jul 07, 2022 213.15 214.49 211.94 213.17 984,190 +0.98(+0.46%)
Jul 06, 2022 206.88 213.30 206.88 212.19 1,133,484 +4.86(+2.34%)
Jul 05, 2022 212.81 213.62 202.79 207.32 1,669,159 -9.02(-4.17%)
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.