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 30, 2020 134.47 136.36 134.08 135.68 1,465,703 +0.11(+0.08%)
Jun 29, 2020 134.55 135.62 133.50 135.57 1,137,608 +2.99(+2.25%)
Jun 26, 2020 132.97 133.74 131.19 132.58 2,283,679 -0.83(-0.62%)
Jun 25, 2020 131.63 133.53 130.43 133.41 1,751,018 +0.46(+0.35%)
Jun 24, 2020 137.08 137.08 132.45 132.95 1,994,320 -5.72(-4.12%)
Jun 23, 2020 139.89 141.01 138.43 138.66 1,164,893 -0.95(-0.68%)
Jun 22, 2020 141.37 142.19 139.07 139.62 1,798,701 -3.47(-2.42%)
Jun 19, 2020 146.87 146.87 142.09 143.09 3,501,803 -1.31(-0.91%)
Jun 18, 2020 141.62 145.75 141.04 144.39 1,750,483 +1.82(+1.28%)
Jun 17, 2020 142.13 144.20 141.84 142.57 1,403,171 +0.96(+0.68%)
Jun 16, 2020 144.06 144.77 139.94 141.61 1,868,011 +2.63(+1.89%)
Jun 15, 2020 131.73 140.24 131.19 138.97 1,474,722 +3.53(+2.61%)
Jun 12, 2020 139.19 139.51 133.81 135.44 2,048,603 +0.59(+0.44%)
Jun 11, 2020 137.68 139.49 134.45 134.85 2,053,886 -8.62(-6.01%)
Jun 10, 2020 147.80 147.80 143.40 143.48 1,307,163 -4.93(-3.32%)
Jun 09, 2020 149.78 150.47 147.06 148.41 1,530,654 -3.90(-2.56%)
Jun 08, 2020 149.01 152.81 148.90 152.31 1,950,965 +5.05(+3.43%)
Jun 05, 2020 149.21 149.91 146.08 147.26 2,169,886 +4.66(+3.27%)
Jun 04, 2020 140.91 142.92 139.68 142.60 1,528,709 +1.69(+1.20%)
Jun 03, 2020 137.43 141.36 137.13 140.92 1,414,486 +5.37(+3.96%)
Jun 02, 2020 134.65 136.14 133.78 135.55 1,350,140 +1.86(+1.39%)
Jun 01, 2020 133.22 135.08 132.97 133.69 1,054,794 +0.40(+0.30%)
May 29, 2020 133.66 134.20 130.54 133.29 1,775,081 -1.51(-1.12%)
May 28, 2020 138.14 138.39 134.38 134.80 1,575,209 -1.78(-1.30%)
May 27, 2020 135.47 136.69 133.91 136.58 2,094,435 +5.26(+4.01%)
May 26, 2020 129.89 132.58 129.41 131.31 1,783,992 +5.52(+4.39%)
May 22, 2020 126.45 126.45 124.00 125.79 974,014 -0.09(-0.07%)
May 21, 2020 124.55 126.27 123.82 125.88 1,400,679 +1.52(+1.23%)
May 20, 2020 125.14 125.66 123.96 124.36 1,471,990 +0.73(+0.59%)
May 19, 2020 127.20 127.57 123.51 123.63 1,559,668 -2.99(-2.36%)
May 18, 2020 123.67 127.50 122.54 126.62 1,894,417 +7.77(+6.54%)
May 15, 2020 119.21 121.67 118.19 118.85 3,277,963 -1.81(-1.50%)
May 14, 2020 118.01 121.92 117.20 120.65 2,806,434 +1.28(+1.07%)
May 13, 2020 119.41 119.86 117.97 119.37 3,565,615 -0.49(-0.41%)
May 12, 2020 121.74 122.40 119.58 119.86 4,420,921 -1.61(-1.32%)
May 11, 2020 121.66 124.27 120.77 121.47 3,577,274 -1.40(-1.14%)
May 08, 2020 116.92 123.08 116.92 122.87 3,213,410 +7.46(+6.47%)
May 07, 2020 111.90 115.62 111.76 115.41 2,044,428 +4.90(+4.44%)
May 06, 2020 115.03 115.40 110.45 110.50 1,974,420 -4.20(-3.66%)
May 05, 2020 114.38 117.45 113.94 114.71 2,189,617 +1.43(+1.27%)
May 04, 2020 114.45 114.88 112.14 113.27 3,427,296 -2.74(-2.36%)
May 01, 2020 117.25 117.41 114.73 116.02 2,072,286 -2.56(-2.16%)
Apr 30, 2020 121.59 122.80 117.57 118.58 3,067,164 -5.47(-4.41%)
Apr 29, 2020 126.91 127.33 122.36 124.05 4,076,660 +0.15(+0.12%)
Apr 28, 2020 125.65 126.38 123.27 123.90 2,167,270 +1.81(+1.48%)
Apr 27, 2020 118.01 123.10 117.80 122.10 4,053,345 +4.72(+4.02%)
Apr 24, 2020 119.28 119.48 116.80 117.38 2,922,043 -1.08(-0.91%)
Apr 23, 2020 121.64 122.38 118.34 118.46 2,076,702 -2.62(-2.16%)
Apr 22, 2020 122.16 122.44 120.36 121.07 1,865,826 +1.53(+1.28%)
Apr 21, 2020 120.24 121.51 118.63 119.55 1,462,951 -3.23(-2.63%)
Apr 20, 2020 125.27 125.46 122.73 122.78 1,401,807 -2.67(-2.13%)
Apr 17, 2020 123.47 126.64 122.77 125.45 2,243,912 +5.22(+4.34%)
Apr 16, 2020 121.29 121.70 118.52 120.23 1,418,957 -1.24(-1.02%)
Apr 15, 2020 122.73 123.46 119.65 121.47 1,772,554 -4.26(-3.39%)
Apr 14, 2020 126.19 128.47 125.66 125.73 1,593,280 +1.41(+1.13%)
Apr 13, 2020 127.94 128.39 123.93 124.32 1,549,793 -3.69(-2.88%)
Apr 09, 2020 127.41 129.32 125.83 128.01 2,504,656 +3.29(+2.63%)
Apr 08, 2020 122.93 125.62 121.68 124.72 1,873,767 +3.71(+3.07%)
Apr 07, 2020 126.42 127.29 120.81 121.01 3,092,077 +0.64(+0.53%)
Apr 06, 2020 118.50 121.09 117.32 120.37 2,632,814 +7.21(+6.37%)
Apr 03, 2020 114.56 115.78 112.28 113.16 1,341,020 -2.02(-1.75%)
Apr 02, 2020 113.36 117.28 112.45 115.17 1,584,390 +0.47(+0.41%)
Apr 01, 2020 114.08 116.15 112.72 114.71 1,597,756 -4.42(-3.71%)
Mar 31, 2020 119.30 121.16 118.06 119.13 1,891,871 -1.16(-0.97%)
Mar 30, 2020 117.05 121.06 114.42 120.29 2,089,233 +3.18(+2.71%)
Mar 27, 2020 116.58 120.28 115.25 117.11 2,700,477 -2.78(-2.32%)
Mar 26, 2020 112.07 121.44 111.77 119.89 3,156,979 +10.05(+9.15%)
Mar 25, 2020 104.89 113.18 103.11 109.84 3,676,611 +7.01(+6.82%)
Mar 24, 2020 101.03 104.47 99.56 102.83 3,643,396 +6.85(+7.14%)
Mar 23, 2020 100.98 101.74 90.53 95.98 4,136,678 -6.65(-6.48%)
Mar 20, 2020 106.41 109.70 101.99 102.63 3,765,718 -3.64(-3.42%)
Mar 19, 2020 108.05 108.05 99.06 106.27 3,607,770 -2.77(-2.54%)
Mar 18, 2020 111.09 113.73 104.18 109.04 3,087,615 -9.43(-7.96%)
Mar 17, 2020 115.40 118.79 112.91 118.48 3,695,571 +4.40(+3.86%)
Mar 16, 2020 113.68 123.44 113.68 114.08 4,388,738 -11.65(-9.27%)
Mar 13, 2020 125.28 127.46 118.50 125.73 4,651,143 +6.67(+5.60%)
Mar 12, 2020 123.92 125.56 115.72 119.06 5,682,323 -14.60(-10.93%)
Mar 11, 2020 135.62 138.93 132.48 133.66 3,057,989 -6.17(-4.41%)
Mar 10, 2020 139.56 140.13 134.70 139.83 2,895,356 +4.75(+3.52%)
Mar 09, 2020 136.89 141.46 131.98 135.07 3,600,581 -11.71(-7.98%)
Mar 06, 2020 143.47 147.83 141.46 146.79 2,087,388 -0.30(-0.20%)
Mar 05, 2020 148.25 151.20 145.53 147.08 3,278,070 -4.43(-2.92%)
Mar 04, 2020 147.16 152.81 145.15 151.51 2,992,828 +6.51(+4.49%)
Mar 03, 2020 148.46 153.23 144.72 145.00 2,685,856 -3.58(-2.41%)
Mar 02, 2020 144.56 148.77 141.90 148.59 2,475,310 +4.81(+3.34%)
Feb 28, 2020 144.58 147.38 139.98 143.78 4,252,857 -5.81(-3.88%)
Feb 27, 2020 152.32 155.48 149.04 149.59 3,119,984 -4.87(-3.15%)
Feb 26, 2020 157.79 159.22 154.16 154.46 3,040,296 -2.13(-1.36%)
Feb 25, 2020 166.52 167.14 156.00 156.59 3,087,788 -9.62(-5.79%)
Feb 24, 2020 164.87 167.15 163.94 166.22 2,063,204 -2.69(-1.59%)
Feb 21, 2020 166.49 169.14 165.32 168.91 1,573,705 +1.49(+0.89%)
Feb 20, 2020 167.53 168.68 166.05 167.42 1,385,987 -0.54(-0.32%)
Feb 19, 2020 169.47 169.89 167.76 167.96 1,323,059 -1.43(-0.85%)
Feb 18, 2020 168.51 169.93 168.09 169.39 1,266,016 +0.07(+0.04%)
Feb 14, 2020 170.49 170.53 168.03 169.32 1,501,400 -1.23(-0.72%)
Feb 13, 2020 169.10 171.14 168.89 170.56 1,717,040 +0.61(+0.36%)
Feb 12, 2020 168.69 169.94 167.86 169.94 1,608,139 +1.63(+0.97%)
Feb 11, 2020 168.30 169.61 166.91 168.31 1,776,069 +0.62(+0.37%)
Feb 10, 2020 167.93 169.69 166.87 167.69 1,377,128 -0.44(-0.26%)
Feb 07, 2020 167.27 169.54 167.10 168.13 1,905,128 +0.55(+0.33%)
Feb 06, 2020 167.15 168.65 166.75 167.58 1,463,736 +1.94(+1.17%)
Feb 05, 2020 162.97 166.08 162.14 165.64 1,414,179 +4.00(+2.47%)
Feb 04, 2020 161.38 162.66 161.16 161.64 2,090,851 +2.62(+1.65%)
Feb 03, 2020 159.51 160.82 157.73 159.02 1,783,022 +1.06(+0.67%)
Jan 31, 2020 162.28 162.88 157.37 157.96 2,627,617 -5.21(-3.19%)
Jan 30, 2020 164.14 165.21 161.81 163.17 2,046,370 -2.02(-1.22%)
Jan 29, 2020 165.59 166.04 161.71 165.19 2,258,169 -0.14(-0.09%)
Jan 28, 2020 164.84 166.28 162.75 165.33 1,703,697 +0.95(+0.58%)
Jan 27, 2020 164.19 165.42 163.50 164.38 1,257,627 -2.25(-1.35%)
Jan 24, 2020 166.77 167.30 165.96 166.63 1,027,922 +0.41(+0.24%)
Jan 23, 2020 164.65 166.99 163.91 166.22 1,273,657 +1.37(+0.83%)
Jan 22, 2020 165.54 167.09 164.85 164.86 1,175,839 -0.17(-0.10%)
Jan 21, 2020 163.38 166.17 162.80 165.03 2,304,455 +1.26(+0.77%)
Jan 17, 2020 164.57 164.87 163.40 163.77 2,021,526 -0.46(-0.28%)
Jan 16, 2020 163.44 164.83 163.06 164.23 1,432,630 +1.63(+1.00%)
Jan 15, 2020 162.11 163.81 162.11 162.60 1,312,047 +0.57(+0.35%)
Jan 14, 2020 162.05 162.52 160.85 162.02 1,025,206 -0.14(-0.09%)
Jan 13, 2020 161.37 163.03 161.19 162.17 1,003,058 +1.45(+0.90%)
Jan 10, 2020 162.51 162.76 160.63 160.72 929,071 -1.88(-1.16%)
Jan 09, 2020 162.05 163.76 162.01 162.60 1,766,521 +1.01(+0.63%)
Jan 08, 2020 161.33 162.89 160.80 161.58 1,369,841 +0.41(+0.26%)
Jan 07, 2020 161.53 162.61 160.93 161.17 1,624,836 -1.85(-1.14%)
Jan 06, 2020 162.54 163.82 162.05 163.03 2,187,290 +1.71(+1.06%)
Jan 03, 2020 159.36 161.54 159.36 161.32 1,856,690 +1.57(+0.98%)
Jan 02, 2020 158.87 160.29 158.40 159.75 1,644,197 +1.86(+1.18%)
Dec 31, 2019 157.56 158.35 156.96 157.89 811,122 +0.31(+0.19%)
Dec 30, 2019 158.95 159.25 157.37 157.58 990,333 -1.33(-0.83%)
Dec 27, 2019 159.71 160.21 158.59 158.91 872,442 -0.63(-0.39%)
Dec 26, 2019 160.37 160.50 158.84 159.53 742,289 -0.56(-0.35%)
Dec 24, 2019 161.17 161.23 159.61 160.10 358,873 -0.82(-0.51%)
Dec 23, 2019 160.41 161.80 159.82 160.92 1,568,674 +1.26(+0.79%)
Dec 20, 2019 160.04 160.74 159.46 159.66 2,191,325 -0.29(-0.18%)
Dec 19, 2019 160.35 161.10 159.57 159.95 1,297,725 +0.17(+0.11%)
Dec 18, 2019 162.11 162.34 159.74 159.78 1,111,469 -2.36(-1.46%)
Dec 17, 2019 162.31 162.99 161.76 162.14 957,792 +0.46(+0.28%)
Dec 16, 2019 160.63 161.95 160.12 161.68 1,152,095 +1.40(+0.87%)
Dec 13, 2019 161.06 161.98 159.73 160.29 1,081,533 -1.29(-0.80%)
Dec 12, 2019 161.16 163.54 160.61 161.57 1,345,563 +1.07(+0.67%)
Dec 11, 2019 161.41 161.66 158.98 160.50 1,790,478 -1.08(-0.67%)
Dec 10, 2019 163.87 164.10 161.37 161.58 1,330,749 -2.41(-1.47%)
Dec 09, 2019 163.88 164.67 163.17 163.99 1,424,162 -0.34(-0.21%)
Dec 06, 2019 163.84 164.50 162.93 164.33 1,638,998 +1.06(+0.65%)
Dec 05, 2019 160.26 163.46 159.99 163.28 2,745,807 +3.84(+2.41%)
Dec 04, 2019 159.21 161.78 159.14 159.44 1,573,770 +0.93(+0.59%)
Dec 03, 2019 158.47 159.54 157.31 158.50 3,335,024 -0.85(-0.53%)
Dec 02, 2019 162.97 163.18 159.14 159.35 2,193,369 -3.36(-2.06%)
Nov 29, 2019 163.56 163.56 162.23 162.71 1,022,670 -0.55(-0.33%)
Nov 27, 2019 163.34 163.73 162.62 163.26 2,156,142 +0.30(+0.18%)
Nov 26, 2019 163.65 164.54 162.70 162.96 2,065,329 -0.57(-0.35%)
Nov 25, 2019 164.02 164.49 163.37 163.54 955,000 -0.20(-0.12%)
Nov 22, 2019 164.13 164.35 163.09 163.73 625,598 -0.06(-0.04%)
Nov 21, 2019 164.78 165.52 163.66 163.80 903,403 -1.24(-0.75%)
Nov 20, 2019 165.41 165.81 164.15 165.03 814,493 -0.56(-0.34%)
Nov 19, 2019 167.36 167.36 165.33 165.59 899,643 -1.46(-0.87%)
Nov 18, 2019 167.33 167.44 166.70 167.05 837,795 -0.45(-0.27%)
Nov 15, 2019 166.83 168.25 166.37 167.49 1,215,678 +1.69(+1.02%)
Nov 14, 2019 165.26 166.36 165.20 165.80 825,871 +0.42(+0.25%)
Nov 13, 2019 165.91 166.60 164.81 165.38 1,074,142 -0.50(-0.30%)
Nov 12, 2019 164.78 166.21 164.31 165.88 952,436 +0.83(+0.50%)
Nov 11, 2019 164.96 165.50 163.36 165.05 764,124 -0.65(-0.39%)
Nov 08, 2019 163.54 166.49 163.54 165.70 1,615,207 +1.91(+1.16%)
Nov 07, 2019 162.94 164.05 162.52 163.80 1,594,484 +1.24(+0.76%)
Nov 06, 2019 161.08 162.67 161.08 162.56 1,614,615 +2.03(+1.27%)
Nov 05, 2019 159.30 160.88 158.56 160.53 2,516,803 +1.10(+0.69%)
Nov 04, 2019 162.21 162.46 158.44 159.43 2,772,397 -1.49(-0.92%)
Nov 01, 2019 159.39 161.32 159.39 160.91 1,268,844 +2.62(+1.66%)
Oct 31, 2019 159.17 159.58 157.15 158.29 1,534,569 -1.29(-0.81%)
Oct 30, 2019 157.97 159.98 157.57 159.58 1,409,541 +1.98(+1.26%)
Oct 29, 2019 156.74 159.57 156.61 157.60 2,073,921 +0.98(+0.63%)
Oct 28, 2019 156.03 157.54 155.76 156.62 1,725,172 +1.24(+0.80%)
Oct 25, 2019 156.89 158.24 155.19 155.37 2,116,043 -1.01(-0.65%)
Oct 24, 2019 157.56 159.15 156.35 156.38 2,745,764 +0.99(+0.64%)
Oct 23, 2019 159.09 159.11 154.35 155.39 2,232,401 -5.66(-3.51%)
Oct 22, 2019 156.96 161.21 156.96 161.05 1,409,288 +3.97(+2.52%)
Oct 21, 2019 156.95 158.40 156.37 157.08 1,055,317 +0.91(+0.58%)
Oct 18, 2019 158.51 158.51 155.77 156.17 1,237,346 -2.09(-1.32%)
Oct 17, 2019 159.46 159.87 158.09 158.25 877,032 -1.37(-0.86%)
Oct 16, 2019 159.77 160.47 158.66 159.62 859,272 -0.14(-0.09%)
Oct 15, 2019 160.42 160.82 159.67 159.77 946,842 -0.60(-0.37%)
Oct 14, 2019 160.85 161.03 160.08 160.37 661,194 -0.46(-0.28%)
Oct 11, 2019 160.08 162.18 159.69 160.82 955,877 +2.63(+1.66%)
Oct 10, 2019 157.13 159.82 157.13 158.19 969,531 +0.59(+0.38%)
Oct 09, 2019 158.45 159.22 156.84 157.60 1,085,468 +0.49(+0.31%)
Oct 08, 2019 156.35 158.87 155.62 157.11 1,584,988 -0.18(-0.11%)
Oct 07, 2019 156.87 158.62 156.51 157.29 1,057,435 +0.05(+0.03%)
Oct 04, 2019 155.78 157.46 154.66 157.24 1,025,226 +1.57(+1.01%)
Oct 03, 2019 155.16 155.78 153.11 155.67 998,702 +0.42(+0.27%)
Oct 02, 2019 158.04 158.68 154.99 155.25 1,357,869 -3.83(-2.41%)
Oct 01, 2019 163.64 164.27 158.12 159.08 1,778,205 -3.58(-2.20%)
Sep 30, 2019 162.91 164.07 162.59 162.66 1,334,311 -0.26(-0.16%)
Sep 27, 2019 166.29 166.36 162.49 162.91 1,285,184 -2.65(-1.60%)
Sep 26, 2019 166.03 166.29 164.87 165.57 1,325,941 +0.00(+0.00%)
Sep 25, 2019 165.08 165.93 164.28 165.57 1,976,105 +1.16(+0.70%)
Sep 24, 2019 167.32 168.10 164.15 164.41 2,060,346 -1.86(-1.12%)
Sep 23, 2019 165.79 167.85 164.73 166.27 1,536,143 -0.52(-0.31%)
Sep 20, 2019 167.95 168.24 165.63 166.79 8,593,995 -0.68(-0.40%)
Sep 19, 2019 168.36 169.30 166.47 167.46 1,462,337 -1.93(-1.14%)
Sep 18, 2019 170.07 170.07 167.26 169.40 1,391,638 -0.90(-0.53%)
Sep 17, 2019 171.42 171.42 168.74 170.29 1,374,048 +0.30(+0.18%)
Sep 16, 2019 169.88 170.61 167.66 169.99 1,741,355 +0.90(+0.53%)
Sep 13, 2019 169.26 169.33 168.25 169.09 1,195,872 +0.49(+0.29%)
Sep 12, 2019 169.13 169.13 166.57 168.60 1,171,258 +0.72(+0.43%)
Sep 11, 2019 167.22 167.90 165.88 167.88 939,776 +0.65(+0.39%)
Sep 10, 2019 167.08 167.23 165.03 167.23 1,232,850 -0.18(-0.11%)
Sep 09, 2019 171.66 171.80 166.93 167.41 1,811,257 -4.09(-2.39%)
Sep 06, 2019 171.88 172.47 170.94 171.50 785,153 +0.36(+0.21%)
Sep 05, 2019 171.31 172.37 170.62 171.15 919,586 +1.39(+0.82%)
Sep 04, 2019 170.03 171.01 169.28 169.76 1,083,555 +1.27(+0.76%)
Sep 03, 2019 169.16 169.86 166.61 168.49 940,963 -1.77(-1.04%)
Aug 30, 2019 169.57 171.10 169.13 170.26 1,295,969 +1.60(+0.95%)
Aug 29, 2019 166.32 168.99 165.97 168.66 1,462,485 +3.59(+2.17%)
Aug 28, 2019 162.71 165.23 162.12 165.07 601,416 +1.85(+1.13%)
Aug 27, 2019 164.96 165.25 162.52 163.22 705,804 -1.15(-0.70%)
Aug 26, 2019 164.88 165.31 162.18 164.37 710,080 +0.98(+0.60%)
Aug 23, 2019 166.24 168.48 162.43 163.39 1,819,591 -3.56(-2.13%)
Aug 22, 2019 168.29 168.51 165.66 166.95 712,213 -0.83(-0.49%)
Aug 21, 2019 168.24 168.28 166.16 167.77 1,137,838 +1.17(+0.70%)
Aug 20, 2019 166.22 167.22 165.64 166.61 1,057,936 -0.37(-0.22%)
Aug 19, 2019 166.04 167.37 165.48 166.98 851,785 +2.88(+1.76%)
Aug 16, 2019 163.51 165.91 163.21 164.10 1,629,847 +1.90(+1.17%)
Aug 15, 2019 160.97 162.77 160.40 162.20 1,349,185 +1.24(+0.77%)
Aug 14, 2019 161.97 162.28 159.96 160.97 1,747,529 -2.03(-1.24%)
Aug 13, 2019 161.25 164.33 160.81 162.99 903,044 +1.59(+0.99%)
Aug 12, 2019 163.07 163.25 160.78 161.40 602,845 -2.47(-1.51%)
Aug 09, 2019 163.18 164.79 162.67 163.88 808,407 -0.06(-0.04%)
Aug 08, 2019 162.59 164.77 162.07 163.94 874,725 +2.95(+1.84%)
Aug 07, 2019 158.62 161.58 158.01 160.98 1,127,124 +0.16(+0.10%)
Aug 06, 2019 158.76 160.88 157.35 160.82 995,811 +3.47(+2.21%)
Aug 05, 2019 160.20 160.22 155.80 157.35 1,345,559 -4.63(-2.86%)
Aug 02, 2019 163.20 163.41 161.24 161.98 1,057,805 -1.30(-0.80%)
Aug 01, 2019 165.20 166.23 162.42 163.28 1,430,316 -2.24(-1.35%)
Jul 31, 2019 168.26 168.82 164.50 165.51 1,333,937 -2.83(-1.68%)
Jul 30, 2019 168.35 168.65 166.86 168.34 1,055,446 -0.63(-0.37%)
Jul 29, 2019 168.88 169.27 168.01 168.98 1,038,205 +0.09(+0.05%)
Jul 26, 2019 166.71 169.04 165.96 168.89 1,960,580 +1.89(+1.13%)
Jul 25, 2019 166.80 168.24 165.12 167.00 1,241,811 -0.03(-0.02%)
Jul 24, 2019 165.55 168.74 164.72 167.03 1,537,464 +1.49(+0.90%)
Jul 23, 2019 165.49 165.57 163.46 165.54 1,292,232 +1.20(+0.73%)
Jul 22, 2019 163.63 164.69 163.00 164.34 789,253 +0.69(+0.42%)
Jul 19, 2019 163.88 164.56 163.47 163.65 1,055,783 +0.60(+0.37%)
Jul 18, 2019 163.39 163.39 160.75 163.06 1,389,927 -0.33(-0.20%)
Jul 17, 2019 165.33 165.61 163.28 163.39 2,538,683 -2.97(-1.79%)
Jul 16, 2019 166.38 166.88 166.06 166.36 1,211,313 +0.44(+0.26%)
Jul 15, 2019 165.42 166.31 165.08 165.92 1,365,263 +0.50(+0.30%)
Jul 12, 2019 164.28 165.52 163.52 165.42 929,511 +1.99(+1.22%)
Jul 11, 2019 162.48 163.46 162.34 163.43 795,348 +0.94(+0.58%)
Jul 10, 2019 162.32 163.66 161.62 162.49 996,446 +1.52(+0.95%)
Jul 09, 2019 160.35 161.10 159.44 160.97 1,548,911 -0.57(-0.35%)
Jul 08, 2019 161.31 162.83 160.75 161.53 924,449 -0.72(-0.44%)
Jul 05, 2019 161.83 162.43 160.47 162.26 541,147 -0.33(-0.20%)
Jul 03, 2019 162.70 162.80 161.07 162.59 599,340 +0.09(+0.05%)
Jul 02, 2019 162.21 162.54 161.18 162.50 1,048,530 +0.91(+0.56%)
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.