Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

284.41 -0.49 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 157.67 161.18 157.67 160.95 2,768,644 +3.63(+2.31%)
Jun 27, 2019 158.42 158.42 156.41 157.32 1,091,819 -1.04(-0.66%)
Jun 26, 2019 156.90 159.11 156.56 158.36 1,507,118 +1.11(+0.71%)
Jun 25, 2019 157.63 158.28 156.77 157.25 862,500 -0.16(-0.10%)
Jun 24, 2019 156.42 157.82 156.09 157.41 1,102,953 +0.34(+0.22%)
Jun 21, 2019 157.68 157.86 155.62 157.06 2,091,394 -0.47(-0.30%)
Jun 20, 2019 155.65 157.92 154.37 157.53 1,430,146 +3.84(+2.50%)
Jun 19, 2019 154.23 154.45 152.74 153.69 600,664 +0.03(+0.02%)
Jun 18, 2019 152.77 154.79 152.58 153.66 969,026 +1.60(+1.05%)
Jun 17, 2019 151.98 152.63 150.82 152.06 1,044,925 +0.47(+0.31%)
Jun 14, 2019 152.47 152.47 150.60 151.59 818,234 -0.61(-0.40%)
Jun 13, 2019 150.62 152.20 150.00 152.20 1,274,320 +1.68(+1.12%)
Jun 12, 2019 150.41 150.86 149.31 150.52 661,426 +0.27(+0.18%)
Jun 11, 2019 154.06 154.41 149.18 150.25 964,599 -3.24(-2.11%)
Jun 10, 2019 155.62 156.18 153.29 153.49 1,191,217 -0.51(-0.33%)
Jun 07, 2019 153.27 154.36 152.68 154.00 1,099,527 +1.76(+1.16%)
Jun 06, 2019 152.19 152.78 150.20 152.24 973,754 +0.03(+0.02%)
Jun 05, 2019 149.01 152.23 148.92 152.20 1,413,966 +3.68(+2.48%)
Jun 04, 2019 145.41 148.63 145.41 148.52 1,168,585 +4.10(+2.84%)
Jun 03, 2019 142.84 146.49 142.54 144.42 1,711,779 +2.06(+1.45%)
May 31, 2019 142.02 143.03 141.82 142.36 1,475,713 -1.25(-0.87%)
May 30, 2019 143.81 144.86 143.04 143.61 936,064 -0.07(-0.05%)
May 29, 2019 144.77 145.13 143.28 143.68 1,360,291 -1.20(-0.82%)
May 28, 2019 145.42 146.45 144.35 144.87 2,897,592 -0.33(-0.23%)
May 24, 2019 145.09 145.90 142.92 145.20 1,684,593 +0.40(+0.27%)
May 23, 2019 148.51 148.94 144.01 144.80 2,083,810 -5.05(-3.37%)
May 22, 2019 151.01 151.55 149.09 149.85 1,061,040 -1.92(-1.27%)
May 21, 2019 150.66 152.27 150.34 151.77 1,335,590 +1.91(+1.28%)
May 20, 2019 148.81 150.88 148.17 149.85 1,535,438 +2.58(+1.75%)
May 17, 2019 148.59 149.07 147.03 147.27 1,127,430 -3.08(-2.05%)
May 16, 2019 149.01 150.86 148.80 150.35 716,504 +1.88(+1.27%)
May 15, 2019 147.85 149.80 146.63 148.47 889,644 -0.68(-0.46%)
May 14, 2019 148.75 150.85 148.55 149.15 957,891 +0.44(+0.30%)
May 13, 2019 150.96 151.39 147.64 148.71 1,991,199 -4.50(-2.94%)
May 10, 2019 151.14 153.62 150.03 153.21 1,416,970 +0.91(+0.60%)
May 09, 2019 148.34 153.28 147.98 152.30 2,301,935 +3.33(+2.23%)
May 08, 2019 150.82 151.14 148.62 148.97 2,283,673 -1.94(-1.28%)
May 07, 2019 153.49 154.01 150.43 150.91 1,824,053 -4.32(-2.78%)
May 06, 2019 153.67 155.54 152.79 155.23 1,120,755 -1.18(-0.75%)
May 03, 2019 155.12 156.49 154.98 156.41 1,530,051 +1.88(+1.21%)
May 02, 2019 155.63 156.10 152.96 154.53 2,300,593 -1.61(-1.03%)
May 01, 2019 158.56 159.27 156.10 156.14 1,382,855 -2.06(-1.30%)
Apr 30, 2019 158.94 159.32 156.43 158.20 1,370,509 -0.43(-0.27%)
Apr 29, 2019 157.56 159.02 157.21 158.64 954,517 +1.01(+0.64%)
Apr 26, 2019 156.80 157.70 155.93 157.63 962,834 +1.05(+0.67%)
Apr 25, 2019 159.11 159.53 155.72 156.57 2,032,253 -3.41(-2.13%)
Apr 24, 2019 170.94 170.94 159.55 159.98 3,487,531 -1.45(-0.90%)
Apr 23, 2019 159.03 162.11 158.27 161.43 2,200,616 +4.73(+3.02%)
Apr 22, 2019 155.68 157.44 155.15 156.71 1,657,320 +0.16(+0.10%)
Apr 18, 2019 154.82 156.68 154.48 156.55 1,523,273 +2.05(+1.33%)
Apr 17, 2019 154.91 156.22 154.26 154.49 1,116,588 +0.70(+0.46%)
Apr 16, 2019 152.87 154.67 152.87 153.79 1,052,563 +1.54(+1.01%)
Apr 15, 2019 154.35 154.69 151.81 152.25 1,809,248 -2.59(-1.68%)
Apr 12, 2019 152.85 155.34 152.30 154.85 1,642,569 +3.10(+2.04%)
Apr 11, 2019 149.41 151.94 149.06 151.75 1,369,648 +2.73(+1.83%)
Apr 10, 2019 148.89 149.43 147.47 149.02 1,053,270 +0.18(+0.12%)
Apr 09, 2019 150.61 150.95 148.75 148.85 1,178,685 -2.75(-1.82%)
Apr 08, 2019 150.03 151.80 149.66 151.60 1,318,099 +1.04(+0.69%)
Apr 05, 2019 148.93 150.57 148.34 150.56 1,409,643 +1.72(+1.15%)
Apr 04, 2019 147.82 149.90 147.66 148.85 1,207,072 +1.25(+0.85%)
Apr 03, 2019 150.10 150.10 146.72 147.60 1,686,837 -1.93(-1.29%)
Apr 02, 2019 151.27 151.52 149.16 149.53 1,554,559 -2.09(-1.38%)
Apr 01, 2019 149.80 152.01 149.61 151.61 1,199,178 +2.67(+1.79%)
Mar 29, 2019 148.58 149.07 148.26 148.94 1,515,682 +1.34(+0.91%)
Mar 28, 2019 147.10 147.99 146.11 147.61 976,342 +1.06(+0.72%)
Mar 27, 2019 147.19 148.33 145.75 146.55 809,297 -0.30(-0.20%)
Mar 26, 2019 147.75 148.26 145.99 146.85 1,029,599 +0.25(+0.17%)
Mar 25, 2019 146.30 147.12 145.56 146.60 970,569 +0.68(+0.46%)
Mar 22, 2019 149.05 149.17 145.80 145.93 927,980 -3.50(-2.34%)
Mar 21, 2019 148.13 149.90 147.98 149.43 798,456 +1.18(+0.80%)
Mar 20, 2019 150.19 150.43 148.13 148.25 990,247 -1.96(-1.31%)
Mar 19, 2019 151.78 152.64 149.90 150.21 1,494,288 -0.84(-0.55%)
Mar 18, 2019 149.38 151.33 149.29 151.05 1,953,432 +1.65(+1.11%)
Mar 15, 2019 149.26 150.42 148.40 149.39 4,514,429 +0.18(+0.12%)
Mar 14, 2019 150.78 151.08 149.16 149.22 1,433,506 -1.87(-1.24%)
Mar 13, 2019 149.08 152.31 148.72 151.09 1,414,693 +2.60(+1.75%)
Mar 12, 2019 149.19 150.04 148.26 148.50 1,650,600 -0.65(-0.44%)
Mar 11, 2019 145.28 149.45 144.90 149.15 1,640,899 +2.96(+2.03%)
Mar 08, 2019 145.34 146.34 144.40 146.18 1,504,771 -0.18(-0.12%)
Mar 07, 2019 146.22 146.53 144.24 146.36 1,384,607 -0.12(-0.08%)
Mar 06, 2019 147.71 148.55 146.40 146.47 1,228,275 -1.37(-0.93%)
Mar 05, 2019 146.72 148.15 146.72 147.84 2,088,112 +1.13(+0.77%)
Mar 04, 2019 149.93 149.93 146.46 146.72 1,939,529 -2.23(-1.49%)
Mar 01, 2019 150.46 150.48 148.32 148.94 1,260,416 -0.83(-0.55%)
Feb 28, 2019 148.87 150.44 148.60 149.77 1,977,147 +0.77(+0.52%)
Feb 27, 2019 149.05 149.57 148.02 149.00 1,721,655 -0.58(-0.39%)
Feb 26, 2019 152.05 152.25 149.49 149.58 1,618,540 -2.76(-1.81%)
Feb 25, 2019 153.13 153.41 152.20 152.34 1,081,847 +0.53(+0.35%)
Feb 22, 2019 151.49 151.97 151.01 151.81 1,577,964 +0.80(+0.53%)
Feb 21, 2019 153.25 153.37 150.36 151.01 1,113,605 -2.48(-1.62%)
Feb 20, 2019 153.87 154.25 152.61 153.49 1,180,270 -0.29(-0.19%)
Feb 19, 2019 153.98 154.39 152.85 153.78 1,025,640 -0.41(-0.26%)
Feb 15, 2019 151.81 154.33 151.06 154.19 1,389,754 +2.76(+1.82%)
Feb 14, 2019 152.24 152.29 150.89 151.43 958,104 -1.21(-0.80%)
Feb 13, 2019 152.60 153.43 152.23 152.64 1,197,418 +0.63(+0.42%)
Feb 12, 2019 151.01 152.38 150.79 152.01 1,479,832 +1.61(+1.07%)
Feb 11, 2019 151.75 152.13 150.18 150.40 1,318,083 -1.05(-0.69%)
Feb 08, 2019 152.09 152.45 150.72 151.44 2,563,453 -1.29(-0.85%)
Feb 07, 2019 151.44 152.78 149.97 152.74 1,748,331 +0.73(+0.48%)
Feb 06, 2019 151.32 153.56 151.32 152.01 1,341,454 +0.47(+0.31%)
Feb 05, 2019 153.63 153.93 151.33 151.53 1,799,484 -2.10(-1.37%)
Feb 04, 2019 149.03 153.63 148.89 153.63 1,888,797 +4.91(+3.30%)
Feb 01, 2019 150.79 151.34 148.04 148.72 1,950,975 -1.88(-1.25%)
Jan 31, 2019 148.86 152.48 148.77 150.61 2,457,857 +0.23(+0.15%)
Jan 30, 2019 149.44 150.76 145.20 150.38 4,628,888 -4.48(-2.89%)
Jan 29, 2019 151.98 155.00 151.98 154.86 1,788,540 +3.35(+2.21%)
Jan 28, 2019 149.30 151.57 148.89 151.50 1,460,463 +0.85(+0.57%)
Jan 25, 2019 151.91 152.13 150.28 150.65 1,354,749 +0.35(+0.23%)
Jan 24, 2019 148.87 151.78 148.87 150.30 1,511,213 +1.77(+1.19%)
Jan 23, 2019 148.24 149.50 146.18 148.53 1,363,559 +1.40(+0.95%)
Jan 22, 2019 147.51 148.51 145.67 147.13 1,475,346 -1.20(-0.81%)
Jan 18, 2019 146.94 149.69 146.27 148.33 1,893,239 +2.52(+1.73%)
Jan 17, 2019 142.54 146.79 142.32 145.81 1,109,749 +2.68(+1.88%)
Jan 16, 2019 142.42 144.07 142.33 143.13 1,249,087 +0.40(+0.28%)
Jan 15, 2019 144.22 144.69 142.07 142.73 2,179,571 -1.22(-0.84%)
Jan 14, 2019 141.99 144.30 141.94 143.94 1,563,139 +0.63(+0.44%)
Jan 11, 2019 141.10 143.35 140.77 143.31 1,416,559 +1.21(+0.85%)
Jan 10, 2019 140.22 142.21 139.43 142.10 1,293,409 +1.34(+0.95%)
Jan 09, 2019 139.33 141.30 139.24 140.77 1,696,059 +1.96(+1.41%)
Jan 08, 2019 139.36 139.91 137.13 138.81 1,543,480 +0.01(+0.01%)
Jan 07, 2019 137.91 139.69 136.42 138.80 1,197,247 +0.77(+0.56%)
Jan 04, 2019 135.91 138.08 134.83 138.03 2,103,064 +3.85(+2.87%)
Jan 03, 2019 136.48 137.12 133.37 134.18 1,650,766 -3.40(-2.47%)
Jan 02, 2019 135.88 137.76 134.57 137.58 1,458,759 +0.04(+0.03%)
Dec 31, 2018 136.84 137.54 135.94 137.54 1,398,385 +1.65(+1.22%)
Dec 28, 2018 136.47 137.67 134.97 135.88 1,664,026 +0.17(+0.13%)
Dec 27, 2018 131.54 135.75 130.03 135.71 1,966,334 +2.58(+1.94%)
Dec 26, 2018 129.44 133.21 125.87 133.13 2,492,604 +3.46(+2.67%)
Dec 24, 2018 130.15 130.95 127.15 129.66 1,796,960 -2.00(-1.52%)
Dec 21, 2018 132.67 135.60 131.03 131.66 4,970,132 -3.60(-2.66%)
Dec 20, 2018 138.25 139.21 133.86 135.26 2,847,128 -3.83(-2.75%)
Dec 19, 2018 141.55 143.29 137.49 139.09 2,387,484 -3.34(-2.35%)
Dec 18, 2018 144.10 145.66 141.57 142.44 1,930,463 -0.56(-0.39%)
Dec 17, 2018 147.49 147.71 142.14 143.00 2,766,806 -4.83(-3.27%)
Dec 14, 2018 148.11 149.96 147.45 147.83 2,169,703 -1.78(-1.19%)
Dec 13, 2018 150.62 151.51 149.16 149.61 3,155,598 -0.18(-0.12%)
Dec 12, 2018 152.70 153.42 149.60 149.79 3,697,973 -0.92(-0.61%)
Dec 11, 2018 152.72 155.45 149.50 150.71 2,729,485 +0.06(+0.04%)
Dec 10, 2018 148.02 151.88 147.45 150.65 2,576,102 +4.22(+2.88%)
Dec 07, 2018 149.20 151.82 145.85 146.44 2,033,568 -3.19(-2.13%)
Dec 06, 2018 149.51 150.41 144.62 149.62 2,834,522 -1.89(-1.25%)
Dec 04, 2018 157.84 158.22 151.33 151.51 2,012,307 -7.34(-4.62%)
Dec 03, 2018 163.65 164.01 158.17 158.85 1,587,950 -2.91(-1.80%)
Nov 30, 2018 159.53 161.88 159.53 161.75 1,882,573 +2.38(+1.49%)
Nov 29, 2018 158.93 160.31 158.21 159.37 2,083,902 +0.12(+0.08%)
Nov 28, 2018 156.90 160.72 156.64 159.25 1,805,790 +2.97(+1.90%)
Nov 27, 2018 156.21 157.01 154.41 156.29 1,742,928 -0.92(-0.58%)
Nov 26, 2018 157.06 157.99 155.25 157.21 1,561,970 +1.25(+0.80%)
Nov 23, 2018 153.96 157.00 153.35 155.95 511,049 +1.32(+0.85%)
Nov 21, 2018 154.63 154.63 154.63 0 +0.73(+0.47%)
Nov 20, 2018 154.45 155.28 153.24 153.91 1,768,059 -3.03(-1.93%)
Nov 19, 2018 160.24 160.24 156.16 156.93 1,124,728 -3.22(-2.01%)
Nov 16, 2018 158.65 161.77 158.25 160.15 1,811,477 +0.63(+0.39%)
Nov 15, 2018 155.73 159.70 155.29 159.52 1,377,078 +2.19(+1.39%)
Nov 14, 2018 158.74 159.64 156.55 157.34 2,045,884 -0.21(-0.13%)
Nov 13, 2018 159.02 160.91 157.00 157.55 1,484,126 -0.81(-0.51%)
Nov 12, 2018 161.81 162.31 157.99 158.36 1,310,820 -3.05(-1.89%)
Nov 09, 2018 160.41 161.98 160.10 161.41 1,423,303 -0.05(-0.03%)
Nov 08, 2018 161.87 162.56 161.00 161.47 1,500,843 -0.41(-0.25%)
Nov 07, 2018 161.69 162.14 159.35 161.88 2,147,955 +2.47(+1.55%)
Nov 06, 2018 155.45 159.96 155.45 159.40 1,871,221 +3.70(+2.38%)
Nov 05, 2018 155.32 157.38 154.75 155.70 2,807,050 +0.87(+0.56%)
Nov 02, 2018 156.57 159.07 154.36 154.83 4,018,672 -1.24(-0.80%)
Nov 01, 2018 151.59 156.89 151.52 156.08 2,112,892 +5.09(+3.37%)
Oct 31, 2018 151.80 153.64 150.69 150.98 2,532,204 +0.60(+0.40%)
Oct 30, 2018 146.44 151.02 145.61 150.38 2,749,892 +4.24(+2.90%)
Oct 29, 2018 149.36 150.93 144.14 146.14 2,956,626 -2.47(-1.66%)
Oct 26, 2018 147.60 150.37 146.34 148.60 3,288,731 -0.65(-0.43%)
Oct 25, 2018 151.33 152.03 148.13 149.25 3,720,133 -2.31(-1.52%)
Oct 24, 2018 161.71 162.72 151.23 151.56 5,586,680 -12.69(-7.73%)
Oct 23, 2018 164.14 166.29 163.38 164.26 2,188,197 -2.09(-1.26%)
Oct 22, 2018 167.02 167.76 165.35 166.35 1,300,968 -0.10(-0.06%)
Oct 19, 2018 167.48 168.26 166.43 166.45 1,077,650 -0.84(-0.50%)
Oct 18, 2018 168.23 169.44 166.22 167.29 1,226,365 -2.29(-1.35%)
Oct 17, 2018 170.97 171.51 169.21 169.58 1,160,104 -0.76(-0.45%)
Oct 16, 2018 169.10 170.76 167.77 170.34 1,236,620 +1.82(+1.08%)
Oct 15, 2018 168.03 170.07 167.90 168.53 1,193,907 +0.68(+0.41%)
Oct 12, 2018 171.16 171.16 165.72 167.84 1,497,829 -0.95(-0.57%)
Oct 11, 2018 173.02 173.36 168.55 168.80 2,361,509 -4.27(-2.47%)
Oct 10, 2018 178.61 178.61 172.98 173.07 1,883,934 -5.55(-3.11%)
Oct 09, 2018 180.69 181.10 178.48 178.61 1,065,183 -2.62(-1.45%)
Oct 08, 2018 180.25 181.51 179.64 181.24 1,747,636 +0.73(+0.41%)
Oct 05, 2018 180.30 181.73 179.79 180.50 2,198,393 +0.36(+0.20%)
Oct 04, 2018 178.74 180.38 178.31 180.14 1,109,156 +0.98(+0.55%)
Oct 03, 2018 179.16 179.96 178.25 179.16 1,258,418 +0.64(+0.36%)
Oct 02, 2018 179.21 179.35 177.72 178.52 915,612 -0.45(-0.25%)
Oct 01, 2018 179.41 179.57 178.15 178.97 953,728 +0.68(+0.38%)
Sep 28, 2018 175.91 178.53 175.15 178.29 1,802,250 +2.30(+1.31%)
Sep 27, 2018 176.16 176.39 175.13 175.99 1,087,710 +0.19(+0.11%)
Sep 26, 2018 177.23 177.64 175.48 175.80 1,404,630 -1.41(-0.80%)
Sep 25, 2018 176.52 177.55 175.69 177.21 1,007,385 +0.57(+0.32%)
Sep 24, 2018 177.93 178.20 176.17 176.65 1,301,664 -1.59(-0.89%)
Sep 21, 2018 177.74 179.54 177.46 178.24 2,829,450 +1.57(+0.89%)
Sep 20, 2018 178.10 178.69 174.57 176.67 1,547,408 -1.00(-0.56%)
Sep 19, 2018 178.35 179.74 177.17 177.68 1,566,085 -0.52(-0.29%)
Sep 18, 2018 176.62 178.49 176.30 178.20 1,206,615 +1.90(+1.08%)
Sep 17, 2018 174.73 176.69 174.48 176.30 1,231,376 +1.67(+0.96%)
Sep 14, 2018 172.99 174.73 172.74 174.63 1,146,041 +1.69(+0.98%)
Sep 13, 2018 171.68 173.15 171.50 172.94 1,085,233 +2.06(+1.21%)
Sep 12, 2018 170.32 171.58 170.27 170.87 1,017,983 +0.12(+0.07%)
Sep 11, 2018 169.59 171.22 169.57 170.75 1,103,141 +0.32(+0.19%)
Sep 10, 2018 169.99 171.48 169.86 170.43 1,244,231 +0.85(+0.50%)
Sep 07, 2018 169.63 170.19 168.74 169.57 1,145,926 -0.46(-0.27%)
Sep 06, 2018 169.31 170.65 169.13 170.04 851,298 +1.10(+0.65%)
Sep 05, 2018 167.08 169.26 166.90 168.94 1,334,912 +1.19(+0.71%)
Sep 04, 2018 167.63 168.42 166.69 167.75 850,920 -0.69(-0.41%)
Aug 31, 2018 168.43 168.43 168.43 0 +0.78(+0.46%)
Aug 30, 2018 169.31 170.83 167.26 167.66 1,166,788 -1.92(-1.13%)
Aug 29, 2018 170.20 170.66 168.70 169.57 1,121,571 -0.79(-0.47%)
Aug 28, 2018 170.87 171.05 169.77 170.37 1,165,536 +0.29(+0.17%)
Aug 27, 2018 168.09 170.50 168.09 170.08 1,016,534 +2.35(+1.40%)
Aug 24, 2018 167.22 167.78 166.67 167.73 710,749 +0.87(+0.52%)
Aug 23, 2018 167.55 168.08 166.69 166.86 982,351 -0.78(-0.46%)
Aug 22, 2018 169.30 169.75 167.45 167.63 926,294 -2.16(-1.27%)
Aug 21, 2018 169.52 170.37 168.81 169.79 1,163,604 +0.03(+0.02%)
Aug 20, 2018 169.17 170.32 168.84 169.76 1,074,785 +1.08(+0.64%)
Aug 17, 2018 167.91 168.98 167.41 168.68 927,878 +1.08(+0.64%)
Aug 16, 2018 167.76 169.01 167.20 167.60 1,148,124 +0.11(+0.07%)
Aug 15, 2018 167.94 168.50 166.14 167.49 1,287,183 -1.15(-0.68%)
Aug 14, 2018 167.22 169.10 167.00 168.63 894,550 +1.56(+0.93%)
Aug 13, 2018 167.15 167.89 165.89 167.08 933,642 +0.03(+0.02%)
Aug 10, 2018 167.55 167.89 166.05 167.05 1,095,634 -0.66(-0.39%)
Aug 09, 2018 169.81 170.09 167.56 167.71 989,307 -2.23(-1.31%)
Aug 08, 2018 170.93 171.08 168.97 169.94 1,207,031 -1.00(-0.59%)
Aug 07, 2018 169.80 171.06 169.15 170.94 1,387,566 +2.40(+1.43%)
Aug 06, 2018 168.68 168.76 167.32 168.54 2,345,571 -0.50(-0.29%)
Aug 03, 2018 168.99 169.43 167.08 169.03 3,000,650 -0.74(-0.44%)
Aug 02, 2018 169.11 171.42 168.32 169.78 2,527,238 -0.93(-0.55%)
Aug 01, 2018 173.65 174.09 170.31 170.71 1,682,246 -3.27(-1.88%)
Jul 31, 2018 172.92 174.49 172.09 173.97 2,571,179 +3.05(+1.78%)
Jul 30, 2018 173.01 174.37 170.68 170.93 1,222,070 -2.08(-1.20%)
Jul 27, 2018 175.36 175.97 172.42 173.01 1,381,771 -1.59(-0.91%)
Jul 26, 2018 175.94 177.38 173.61 174.60 2,694,474 -2.59(-1.46%)
Jul 25, 2018 173.14 177.72 170.19 177.19 2,938,293 +5.84(+3.41%)
Jul 24, 2018 169.83 173.11 168.69 171.35 2,420,901 +3.07(+1.82%)
Jul 23, 2018 170.07 170.32 167.89 168.29 1,393,376 -1.79(-1.05%)
Jul 20, 2018 168.86 170.81 168.69 170.07 1,108,044 +0.81(+0.48%)
Jul 19, 2018 169.78 170.45 168.47 169.26 1,248,016 -0.94(-0.55%)
Jul 18, 2018 167.43 170.63 166.54 170.20 1,748,363 +2.71(+1.62%)
Jul 17, 2018 166.81 167.69 165.87 167.49 1,387,898 +0.72(+0.43%)
Jul 16, 2018 168.21 168.74 166.08 166.78 1,336,377 -1.08(-0.64%)
Jul 13, 2018 168.29 169.88 167.62 167.86 2,111,326 -0.78(-0.46%)
Jul 12, 2018 168.09 169.01 167.15 168.64 1,531,385 +1.85(+1.11%)
Jul 11, 2018 167.25 167.28 166.20 166.79 1,153,889 -1.12(-0.67%)
Jul 10, 2018 167.41 169.23 167.01 167.91 1,554,071 +1.10(+0.66%)
Jul 09, 2018 164.78 167.48 164.34 166.81 1,434,485 +2.35(+1.43%)
Jul 06, 2018 164.23 165.63 163.13 164.46 1,704,518 +0.12(+0.07%)
Jul 05, 2018 164.96 165.35 163.44 164.34 1,720,812 -0.05(-0.03%)
Jul 03, 2018 164.39 164.39 164.39 0 +2.01(+1.24%)
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.