Skip to main content

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

Historical Prices

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.