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

General Electric (NY: GE )

183.55 +3.22 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2023 75.06 75.96 74.88 75.91 9,295,023 +1.23(+1.65%)
Mar 30, 2023 74.60 74.88 74.28 74.68 6,656,016 -0.01(-0.01%)
Mar 29, 2023 74.61 74.97 74.37 74.68 6,193,915 +0.73(+0.99%)
Mar 28, 2023 74.11 74.43 73.49 73.95 5,048,895 -0.13(-0.18%)
Mar 27, 2023 73.27 74.35 73.14 74.09 7,560,623 +1.54(+2.12%)
Mar 24, 2023 71.91 73.33 71.71 72.55 8,386,030 -0.17(-0.24%)
Mar 23, 2023 71.96 73.80 71.88 72.72 10,889,330 +1.59(+2.23%)
Mar 22, 2023 73.44 73.52 71.10 71.13 8,827,219 -2.06(-2.81%)
Mar 21, 2023 72.24 73.87 72.22 73.19 8,598,010 +1.79(+2.51%)
Mar 20, 2023 71.96 72.44 70.99 71.40 8,749,979 -0.29(-0.41%)
Mar 17, 2023 72.88 72.91 70.94 71.69 12,831,422 -1.33(-1.83%)
Mar 16, 2023 70.98 73.10 70.32 73.02 10,237,970 +1.75(+2.46%)
Mar 15, 2023 70.66 71.27 68.64 71.27 15,181,393 -1.12(-1.55%)
Mar 14, 2023 72.39 73.91 71.63 72.39 14,290,220 +1.75(+2.47%)
Mar 13, 2023 71.22 72.04 69.60 70.64 14,273,427 -1.61(-2.23%)
Mar 10, 2023 72.97 74.79 72.09 72.25 23,271,840 -0.44(-0.61%)
Mar 09, 2023 71.43 75.38 71.28 72.70 35,986,144 +3.64(+5.27%)
Mar 08, 2023 68.90 69.40 68.34 69.06 7,636,784 +0.47(+0.68%)
Mar 07, 2023 69.05 69.54 68.36 68.59 8,681,271 -0.53(-0.77%)
Mar 06, 2023 68.79 69.73 68.66 69.13 8,125,861 +0.59(+0.86%)
Mar 03, 2023 68.15 69.05 67.56 68.53 9,675,501 +0.52(+0.77%)
Mar 02, 2023 66.33 68.02 66.15 68.01 8,596,726 +1.25(+1.88%)
Mar 01, 2023 67.17 67.73 66.45 66.76 7,556,686 -0.45(-0.67%)
Feb 28, 2023 66.35 67.96 66.22 67.21 11,505,486 +0.69(+1.04%)
Feb 27, 2023 66.65 67.33 66.24 66.52 8,052,812 +0.23(+0.35%)
Feb 24, 2023 64.87 66.47 64.78 66.29 8,755,869 +0.48(+0.74%)
Feb 23, 2023 66.24 66.97 64.98 65.81 10,178,835 -0.20(-0.30%)
Feb 22, 2023 65.19 66.91 65.14 66.00 10,878,506 +0.74(+1.13%)
Feb 21, 2023 65.17 66.15 64.91 65.27 5,128,271 -0.62(-0.94%)
Feb 17, 2023 66.32 66.50 65.24 65.88 5,576,471 -0.80(-1.20%)
Feb 16, 2023 66.34 67.08 65.83 66.69 5,678,266 -0.57(-0.85%)
Feb 15, 2023 65.54 67.27 65.41 67.26 7,348,841 +0.98(+1.47%)
Feb 14, 2023 65.16 66.50 65.03 66.28 6,757,885 +0.68(+1.04%)
Feb 13, 2023 64.42 65.79 64.33 65.60 5,143,437 +1.10(+1.71%)
Feb 10, 2023 64.12 64.54 63.79 64.50 4,399,027 +0.40(+0.62%)
Feb 09, 2023 65.33 65.56 63.82 64.10 4,866,922 -0.93(-1.43%)
Feb 08, 2023 64.81 65.54 64.50 65.03 4,294,711 -0.12(-0.18%)
Feb 07, 2023 65.04 65.35 63.90 65.15 5,923,885 -0.19(-0.29%)
Feb 06, 2023 64.64 65.41 64.46 65.34 5,455,081 +0.31(+0.48%)
Feb 03, 2023 66.26 66.40 64.92 65.03 7,282,737 -1.57(-2.36%)
Feb 02, 2023 65.21 66.67 64.98 66.60 11,207,182 +1.29(+1.97%)
Feb 01, 2023 63.69 65.43 63.48 65.31 9,164,241 +1.46(+2.29%)
Jan 31, 2023 63.83 64.19 63.05 63.85 8,667,031 -0.28(-0.43%)
Jan 30, 2023 65.39 65.65 64.00 64.13 7,210,921 -1.90(-2.88%)
Jan 27, 2023 64.27 66.64 64.19 66.04 9,819,248 +1.66(+2.58%)
Jan 26, 2023 64.65 64.73 63.57 64.38 8,205,573 +0.28(+0.43%)
Jan 25, 2023 63.30 64.54 63.02 64.10 10,713,889 +0.07(+0.11%)
Jan 24, 2023 61.89 64.14 61.47 64.03 16,859,576 +0.74(+1.17%)
Jan 23, 2023 61.58 63.49 61.52 63.29 13,894,509 +1.66(+2.69%)
Jan 20, 2023 61.56 61.69 60.04 61.63 10,412,450 +0.65(+1.07%)
Jan 19, 2023 61.84 62.48 60.83 60.98 13,120,706 -1.91(-3.04%)
Jan 18, 2023 64.22 64.41 62.79 62.89 9,873,184 -0.97(-1.52%)
Jan 17, 2023 63.41 64.00 63.28 63.86 10,702,044 +0.23(+0.36%)
Jan 13, 2023 62.50 63.95 62.28 63.63 13,924,968 +1.06(+1.70%)
Jan 12, 2023 61.79 62.85 61.32 62.57 14,490,664 +0.93(+1.51%)
Jan 11, 2023 60.16 61.65 59.91 61.64 12,844,287 +1.92(+3.21%)
Jan 10, 2023 57.28 59.80 57.28 59.72 11,658,926 +2.06(+3.58%)
Jan 09, 2023 57.13 58.64 57.09 57.66 9,541,832 +0.58(+1.01%)
Jan 06, 2023 57.13 57.39 56.13 57.08 13,095,195 +0.52(+0.91%)
Jan 05, 2023 55.46 56.77 54.75 56.56 16,093,617 +0.86(+1.55%)
Jan 04, 2023 54.28 55.70 52.96 55.70 21,113,416 +3.06(+5.82%)
Jan 03, 2023 52.06 52.70 51.74 52.63 10,336,013 +0.74(+1.42%)
Dec 30, 2022 51.35 52.05 51.27 51.90 6,664,446 +0.02(+0.05%)
Dec 29, 2022 50.94 51.97 50.79 51.87 7,129,888 +1.10(+2.17%)
Dec 28, 2022 51.40 51.51 50.35 50.77 6,246,740 -0.54(-1.05%)
Dec 27, 2022 50.79 51.46 50.73 51.31 7,165,652 +0.65(+1.28%)
Dec 23, 2022 50.61 51.03 50.14 50.66 5,317,318 +0.01(+0.02%)
Dec 22, 2022 50.90 51.23 49.72 50.65 9,787,441 -0.75(-1.46%)
Dec 21, 2022 50.19 51.77 50.15 51.40 12,190,361 +1.64(+3.30%)
Dec 20, 2022 48.34 50.05 48.22 49.75 11,251,234 +1.41(+2.91%)
Dec 19, 2022 47.85 48.53 47.82 48.35 7,102,785 +0.25(+0.53%)
Dec 16, 2022 48.18 48.53 47.50 48.09 16,072,697 -0.72(-1.47%)
Dec 15, 2022 49.59 50.30 48.62 48.81 15,690,269 -1.65(-3.27%)
Dec 14, 2022 51.02 51.62 50.38 50.46 12,418,978 -0.84(-1.64%)
Dec 13, 2022 52.35 52.55 50.71 51.30 12,471,456 -0.20(-0.40%)
Dec 12, 2022 50.58 51.54 50.16 51.51 7,526,876 +1.09(+2.16%)
Dec 09, 2022 51.76 51.87 50.35 50.42 8,957,047 -1.35(-2.61%)
Dec 08, 2022 52.99 53.35 51.18 51.77 10,400,962 -0.85(-1.61%)
Dec 07, 2022 52.61 53.28 52.50 52.61 7,848,474 -0.17(-0.33%)
Dec 06, 2022 53.61 53.91 52.29 52.79 9,492,422 +0.38(+0.73%)
Dec 05, 2022 53.13 53.26 52.38 52.40 7,615,854 -1.37(-2.56%)
Dec 02, 2022 52.35 53.82 52.25 53.78 7,238,261 +1.00(+1.90%)
Dec 01, 2022 53.36 53.61 52.53 52.78 6,848,819 -0.44(-0.83%)
Nov 30, 2022 53.01 53.45 51.49 53.22 11,723,526 +0.19(+0.36%)
Nov 29, 2022 53.08 53.18 52.59 53.02 7,252,152 +0.12(+0.22%)
Nov 28, 2022 53.98 54.20 52.71 52.91 6,920,658 -1.65(-3.03%)
Nov 25, 2022 54.29 54.71 54.07 54.56 3,059,913 +0.17(+0.31%)
Nov 23, 2022 53.87 54.45 53.82 54.39 5,905,829 +0.35(+0.65%)
Nov 22, 2022 53.42 54.21 53.23 54.04 6,840,972 +0.87(+1.64%)
Nov 21, 2022 52.68 53.23 52.45 53.17 5,281,806 +0.25(+0.48%)
Nov 18, 2022 53.54 53.95 52.52 52.91 6,598,050 +0.06(+0.11%)
Nov 17, 2022 51.84 53.09 51.51 52.86 7,516,269 +0.30(+0.58%)
Nov 16, 2022 53.75 53.81 52.40 52.55 7,678,378 -1.39(-2.57%)
Nov 15, 2022 53.57 54.24 53.37 53.94 7,964,473 +0.81(+1.53%)
Nov 14, 2022 53.22 53.91 53.03 53.13 7,957,690 -0.30(-0.56%)
Nov 11, 2022 53.10 53.72 52.71 53.43 12,571,592 +0.58(+1.09%)
Nov 10, 2022 52.76 53.03 52.09 52.85 13,873,074 +1.38(+2.68%)
Nov 09, 2022 51.51 52.48 51.31 51.47 8,012,141 -0.53(-1.01%)
Nov 08, 2022 51.87 52.44 51.16 52.00 10,117,157 +0.33(+0.65%)
Nov 07, 2022 50.21 51.90 50.18 51.66 12,939,963 +1.48(+2.95%)
Nov 04, 2022 49.51 50.24 49.17 50.18 11,633,567 +1.67(+3.43%)
Nov 03, 2022 47.58 48.76 47.40 48.52 14,037,257 +0.61(+1.27%)
Nov 02, 2022 48.34 49.31 47.84 47.91 10,298,722 -0.50(-1.04%)
Nov 01, 2022 48.63 49.58 47.94 48.41 9,231,284 +0.25(+0.51%)
Oct 31, 2022 48.15 48.81 48.00 48.16 10,653,138 -0.32(-0.66%)
Oct 28, 2022 47.47 48.51 47.40 48.49 8,704,343 +1.44(+3.07%)
Oct 27, 2022 47.23 48.05 46.98 47.04 10,170,061 +0.33(+0.72%)
Oct 26, 2022 45.37 47.43 45.37 46.71 13,067,342 +1.52(+3.37%)
Oct 25, 2022 46.42 46.58 44.00 45.19 15,534,464 -0.22(-0.49%)
Oct 24, 2022 45.19 46.00 45.04 45.41 10,988,172 +0.33(+0.74%)
Oct 21, 2022 43.33 45.12 43.17 45.08 10,419,828 +1.76(+4.07%)
Oct 20, 2022 43.80 44.33 43.23 43.31 9,672,604 -0.35(-0.79%)
Oct 19, 2022 43.50 43.94 42.92 43.66 8,462,970 -0.11(-0.24%)
Oct 18, 2022 43.45 44.04 43.28 43.76 9,868,716 +1.28(+3.02%)
Oct 17, 2022 42.68 43.45 42.36 42.48 8,305,201 +0.66(+1.57%)
Oct 14, 2022 42.28 42.57 41.59 41.83 9,167,370 -0.23(-0.54%)
Oct 13, 2022 39.42 42.31 39.11 42.05 12,899,525 +1.98(+4.94%)
Oct 12, 2022 39.42 40.49 39.03 40.07 8,654,354 +0.46(+1.16%)
Oct 11, 2022 39.92 40.40 39.05 39.62 8,555,487 -0.61(-1.51%)
Oct 10, 2022 40.27 40.62 39.65 40.22 5,801,808 +0.26(+0.65%)
Oct 07, 2022 40.61 40.72 39.68 39.96 6,900,927 -1.03(-2.51%)
Oct 06, 2022 41.31 41.77 40.72 40.99 8,005,735 -0.76(-1.81%)
Oct 05, 2022 41.28 42.22 40.88 41.75 9,388,492 -0.06(-0.15%)
Oct 04, 2022 40.16 41.87 40.15 41.81 12,522,261 +2.44(+6.19%)
Oct 03, 2022 38.85 39.85 38.47 39.37 8,776,475 +1.05(+2.73%)
Sep 30, 2022 38.77 39.18 38.30 38.32 12,791,668 -0.51(-1.31%)
Sep 29, 2022 39.47 39.68 38.33 38.83 14,213,338 -1.07(-2.68%)
Sep 28, 2022 40.23 40.27 39.73 39.90 10,751,606 -0.01(-0.02%)
Sep 27, 2022 40.14 40.42 39.31 39.91 12,677,427 +0.07(+0.19%)
Sep 26, 2022 39.94 40.95 39.75 39.83 16,888,002 -0.09(-0.23%)
Sep 23, 2022 39.93 40.25 39.31 39.93 13,220,024 -0.50(-1.24%)
Sep 22, 2022 40.20 40.64 39.91 40.43 11,427,957 +0.09(+0.21%)
Sep 21, 2022 41.45 41.48 40.30 40.34 10,238,272 -0.85(-2.06%)
Sep 20, 2022 41.10 41.56 40.79 41.19 8,437,908 -0.28(-0.69%)
Sep 19, 2022 40.57 41.74 40.49 41.47 8,101,522 +0.41(+0.99%)
Sep 16, 2022 40.45 41.19 40.31 41.06 23,134,040 -1.56(-3.66%)
Sep 15, 2022 43.16 43.78 42.52 42.62 7,949,851 -0.69(-1.60%)
Sep 14, 2022 43.73 43.91 42.48 43.31 10,037,065 -0.50(-1.14%)
Sep 13, 2022 45.31 45.68 43.68 43.82 11,657,800 -2.77(-5.95%)
Sep 12, 2022 46.02 47.31 45.93 46.59 11,745,878 +0.79(+1.73%)
Sep 09, 2022 46.10 46.37 45.57 45.80 10,874,974 +0.17(+0.37%)
Sep 08, 2022 44.87 45.82 44.58 45.63 5,853,179 +0.12(+0.26%)
Sep 07, 2022 44.47 45.61 44.36 45.51 5,534,255 +0.88(+1.97%)
Sep 06, 2022 44.84 44.93 44.00 44.63 6,519,804 -0.17(-0.37%)
Sep 02, 2022 45.64 45.99 44.60 44.80 6,526,844 -0.40(-0.89%)
Sep 01, 2022 45.31 45.31 44.18 45.20 8,060,283 -0.22(-0.49%)
Aug 31, 2022 46.64 46.88 45.37 45.42 10,346,875 -1.05(-2.25%)
Aug 30, 2022 47.48 47.74 45.97 46.47 6,936,631 -0.57(-1.21%)
Aug 29, 2022 46.29 47.53 45.94 47.04 7,925,816 +0.48(+1.04%)
Aug 26, 2022 48.49 48.63 46.52 46.56 8,691,637 -1.78(-3.67%)
Aug 25, 2022 47.85 49.29 47.82 48.33 8,408,352 +0.87(+1.82%)
Aug 24, 2022 47.10 47.80 46.93 47.47 7,710,673 +0.40(+0.84%)
Aug 23, 2022 46.38 47.81 46.38 47.07 7,697,907 +0.82(+1.77%)
Aug 22, 2022 47.09 47.11 45.99 46.25 8,202,283 -1.82(-3.78%)
Aug 19, 2022 48.55 48.61 47.79 48.07 5,844,101 -0.92(-1.88%)
Aug 18, 2022 49.34 49.41 48.87 48.99 6,466,239 -0.44(-0.89%)
Aug 17, 2022 49.52 49.72 49.02 49.43 6,530,331 -0.71(-1.42%)
Aug 16, 2022 49.06 50.28 48.95 50.14 9,336,000 +0.78(+1.58%)
Aug 15, 2022 49.05 49.57 48.91 49.36 5,506,439 -0.07(-0.15%)
Aug 12, 2022 49.04 49.46 48.59 49.44 8,333,633 +0.64(+1.31%)
Aug 11, 2022 48.24 48.99 48.22 48.80 14,661,497 +1.09(+2.28%)
Aug 10, 2022 47.14 48.12 46.95 47.71 16,446,649 +1.37(+2.95%)
Aug 09, 2022 46.62 47.06 46.31 46.35 7,636,113 -0.15(-0.33%)
Aug 08, 2022 46.93 47.49 46.30 46.50 9,907,063 +0.51(+1.10%)
Aug 05, 2022 45.42 46.41 45.28 45.99 7,502,222 +0.43(+0.94%)
Aug 04, 2022 46.07 46.17 45.50 45.57 6,990,395 -0.66(-1.43%)
Aug 03, 2022 46.34 46.57 45.81 46.23 9,795,605 +0.24(+0.51%)
Aug 02, 2022 46.54 47.04 45.97 45.99 9,358,117 -0.89(-1.90%)
Aug 01, 2022 45.34 47.22 44.96 46.88 14,947,879 +1.17(+2.56%)
Jul 29, 2022 45.15 46.09 44.80 45.71 12,822,157 +0.48(+1.05%)
Jul 28, 2022 46.11 46.33 45.09 45.24 18,194,766 +0.96(+2.18%)
Jul 27, 2022 44.53 44.78 43.36 44.27 11,657,964 +0.04(+0.10%)
Jul 26, 2022 43.10 45.38 42.77 44.23 29,166,710 +1.95(+4.61%)
Jul 25, 2022 41.68 42.63 41.46 42.28 9,534,896 +0.11(+0.25%)
Jul 22, 2022 42.31 42.53 41.96 42.18 9,074,919 +0.04(+0.09%)
Jul 21, 2022 41.87 42.27 41.50 42.14 9,620,717 +0.15(+0.35%)
Jul 20, 2022 41.01 42.23 40.85 41.99 11,083,523 +0.71(+1.72%)
Jul 19, 2022 39.89 41.32 39.88 41.28 10,142,872 +1.89(+4.81%)
Jul 18, 2022 39.83 40.27 39.17 39.39 10,684,999 +0.51(+1.30%)
Jul 15, 2022 38.40 38.96 37.72 38.88 9,460,043 +1.09(+2.90%)
Jul 14, 2022 37.73 37.83 37.11 37.79 8,238,601 -0.57(-1.48%)
Jul 13, 2022 38.38 38.78 37.86 38.35 7,012,357 -0.62(-1.60%)
Jul 12, 2022 37.73 39.91 37.73 38.98 11,763,349 +0.69(+1.79%)
Jul 11, 2022 38.59 38.73 37.99 38.29 7,718,678 -0.83(-2.12%)
Jul 08, 2022 38.89 39.82 38.47 39.12 10,013,110 +0.15(+0.40%)
Jul 07, 2022 38.70 39.05 38.31 38.97 10,176,942 +0.88(+2.32%)
Jul 06, 2022 38.08 38.57 37.56 38.08 7,909,377 -0.28(-0.74%)
Jul 05, 2022 38.05 38.42 37.07 38.37 12,989,381 -0.93(-2.38%)
Jul 01, 2022 39.27 39.92 38.48 39.30 11,091,582 -0.08(-0.20%)
Jun 30, 2022 38.69 39.44 38.20 39.38 14,068,958 -0.01(-0.03%)
Jun 29, 2022 40.66 40.82 39.14 39.39 11,167,571 -1.35(-3.32%)
Jun 28, 2022 41.72 42.34 40.43 40.75 11,396,190 -0.51(-1.24%)
Jun 27, 2022 41.73 42.00 40.91 41.26 10,991,369 -0.20(-0.48%)
Jun 24, 2022 39.96 42.01 39.82 41.46 16,173,710 +1.86(+4.70%)
Jun 23, 2022 39.78 40.22 38.99 39.60 10,927,455 -0.29(-0.73%)
Jun 22, 2022 39.67 40.42 39.66 39.89 15,700,153 -0.75(-1.84%)
Jun 21, 2022 41.69 42.07 40.61 40.64 13,073,763 -0.15(-0.38%)
Jun 17, 2022 40.29 41.24 39.89 40.79 14,565,338 +0.44(+1.09%)
Jun 16, 2022 41.43 41.56 40.08 40.35 14,666,795 -2.35(-5.51%)
Jun 15, 2022 42.62 43.28 41.90 42.71 10,659,393 +0.65(+1.54%)
Jun 14, 2022 42.00 42.59 41.74 42.06 8,703,658 +0.20(+0.49%)
Jun 13, 2022 42.94 43.26 41.49 41.85 15,304,105 -2.17(-4.93%)
Jun 10, 2022 45.13 45.22 43.72 44.02 15,510,115 -2.19(-4.75%)
Jun 09, 2022 47.52 47.62 46.20 46.22 8,180,033 -1.47(-3.08%)
Jun 08, 2022 47.40 48.38 47.29 47.69 5,462,219 -0.52(-1.08%)
Jun 07, 2022 47.53 48.30 47.08 48.21 8,293,221 +0.62(+1.30%)
Jun 06, 2022 48.15 48.39 47.45 47.59 7,674,932 +0.02(+0.04%)
Jun 03, 2022 47.43 47.68 46.77 47.57 8,531,265 -0.64(-1.32%)
Jun 02, 2022 48.22 48.62 47.70 48.21 9,976,914 +0.30(+0.62%)
Jun 01, 2022 48.88 49.10 47.40 47.91 9,590,694 -0.48(-0.98%)
May 31, 2022 48.18 48.85 48.06 48.39 8,398,598 -0.29(-0.60%)
May 27, 2022 47.77 48.69 47.58 48.68 7,882,603 +1.08(+2.27%)
May 26, 2022 46.49 48.03 46.17 47.60 7,588,927 +1.53(+3.33%)
May 25, 2022 45.41 46.10 44.88 46.06 11,481,055 +0.01(+0.01%)
May 24, 2022 46.19 46.27 44.54 46.06 9,917,072 -0.58(-1.25%)
May 23, 2022 46.98 47.22 46.36 46.64 8,534,705 +0.13(+0.28%)
May 20, 2022 47.04 47.25 45.29 46.51 11,862,346 -0.30(-0.65%)
May 19, 2022 46.35 47.31 46.01 46.81 10,067,804 +0.33(+0.72%)
May 18, 2022 46.76 47.29 46.24 46.48 11,427,793 -0.74(-1.57%)
May 17, 2022 47.10 47.71 46.84 47.22 7,275,222 +1.09(+2.37%)
May 16, 2022 45.93 46.60 45.57 46.13 10,535,319 -0.26(-0.56%)
May 13, 2022 45.98 46.95 45.83 46.39 8,376,163 +1.09(+2.42%)
May 12, 2022 44.34 45.87 43.99 45.29 13,955,246 +0.52(+1.16%)
May 11, 2022 45.59 46.10 44.54 44.77 12,564,912 -0.54(-1.19%)
May 10, 2022 45.74 46.17 43.97 45.31 11,060,768 +0.21(+0.47%)
May 09, 2022 47.45 47.57 44.83 45.10 11,353,048 -3.25(-6.72%)
May 06, 2022 48.41 48.45 47.09 48.35 8,678,261 -0.22(-0.46%)
May 05, 2022 49.06 49.49 47.94 48.57 11,583,092 -1.14(-2.29%)
May 04, 2022 48.33 49.92 47.73 49.71 12,115,666 +1.71(+3.57%)
May 03, 2022 47.50 48.37 46.96 48.00 12,695,326 +1.30(+2.79%)
May 02, 2022 45.79 46.87 44.88 46.69 18,666,342 +0.62(+1.34%)
Apr 29, 2022 47.89 48.29 45.95 46.08 16,846,482 -1.97(-4.09%)
Apr 28, 2022 48.45 48.64 46.88 48.04 19,437,088 -0.30(-0.61%)
Apr 27, 2022 49.44 50.53 48.13 48.34 20,368,408 -1.47(-2.95%)
Apr 26, 2022 52.50 52.68 48.46 49.81 46,520,348 -5.74(-10.34%)
Apr 25, 2022 54.70 55.63 53.51 55.55 11,231,571 +0.50(+0.91%)
Apr 22, 2022 56.18 56.43 54.99 55.05 8,435,229 -1.64(-2.89%)
Apr 21, 2022 57.45 57.96 56.51 56.69 7,282,697 +0.20(+0.35%)
Apr 20, 2022 57.17 57.55 56.40 56.49 6,475,919 -0.31(-0.54%)
Apr 19, 2022 56.12 57.02 56.12 56.80 7,452,108 +0.93(+1.66%)
Apr 18, 2022 56.22 56.55 55.56 55.87 6,341,864 -0.27(-0.47%)
Apr 14, 2022 56.27 56.95 56.01 56.14 6,195,807 +0.05(+0.09%)
Apr 13, 2022 55.72 56.52 55.62 56.09 6,412,738 +0.46(+0.83%)
Apr 12, 2022 55.63 56.45 55.19 55.63 7,296,597 +0.20(+0.37%)
Apr 11, 2022 55.34 56.60 55.03 55.42 8,723,846 -0.04(-0.08%)
Apr 08, 2022 55.31 55.79 54.77 55.46 6,499,772 +0.17(+0.31%)
Apr 07, 2022 55.51 55.67 53.83 55.29 11,482,299 -0.28(-0.50%)
Apr 06, 2022 55.24 55.73 54.28 55.57 10,639,280 -0.12(-0.21%)
Apr 05, 2022 56.65 57.07 55.57 55.69 10,910,169 -1.19(-2.09%)
Apr 04, 2022 56.97 57.06 56.18 56.87 8,315,920 -0.29(-0.51%)
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.