General Motors (NY: GM )

45.46 USD -1.00 (-2.15%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.46 35.03 33.96 34.53 13,074,600 -0.36(-1.03%)
Oct 29, 2020 34.51 35.66 34.36 34.89 14,229,257 +0.80(+2.35%)
Oct 28, 2020 33.73 34.63 33.55 34.09 15,007,534 -0.56(-1.62%)
Oct 27, 2020 35.55 35.85 34.75 34.65 11,165,611 -1.17(-3.27%)
Oct 26, 2020 36.27 36.43 35.20 35.82 15,440,840 -1.01(-2.74%)
Oct 23, 2020 37.49 38.03 36.78 36.83 16,296,300 -0.58(-1.55%)
Oct 22, 2020 35.90 37.43 35.88 37.41 23,284,007 +1.64(+4.58%)
Oct 21, 2020 36.10 36.28 35.13 35.77 23,264,369 +0.17(+0.48%)
Oct 20, 2020 33.96 36.37 33.77 35.60 38,602,922 +2.25(+6.75%)
Oct 19, 2020 33.50 33.87 33.05 33.35 10,522,920 -0.10(-0.30%)
Oct 16, 2020 32.88 33.47 32.68 33.45 11,956,100 +0.86(+2.64%)
Oct 15, 2020 30.99 32.69 30.95 32.59 11,824,473 +0.92(+2.90%)
Oct 14, 2020 32.08 32.24 31.53 31.67 8,016,878 -0.20(-0.63%)
Oct 13, 2020 32.13 32.28 31.47 31.87 7,841,650 -0.34(-1.06%)
Oct 12, 2020 32.36 32.67 32.12 32.21 6,931,977 +0.05(+0.16%)
Oct 09, 2020 32.30 32.68 32.01 32.16 9,411,600 -0.05(-0.16%)
Oct 08, 2020 31.90 32.63 31.80 32.21 17,322,663 +0.59(+1.87%)
Oct 07, 2020 30.85 31.76 30.81 31.62 11,794,184 +1.22(+4.01%)
Oct 06, 2020 31.27 31.45 30.30 30.40 10,291,405 -0.56(-1.81%)
Oct 05, 2020 30.85 31.29 30.80 30.96 8,311,353 +0.50(+1.64%)
Oct 02, 2020 29.65 30.90 29.59 30.46 9,474,000 +0.08(+0.26%)
Oct 01, 2020 29.52 30.51 29.15 30.38 15,051,997 +0.79(+2.67%)
Sep 30, 2020 28.89 29.82 28.89 29.59 11,521,148 +0.85(+2.96%)
Sep 29, 2020 29.27 29.40 28.50 28.74 7,434,998 -0.70(-2.38%)
Sep 28, 2020 29.82 30.04 29.38 29.44 8,393,193 +0.44(+1.52%)
Sep 25, 2020 28.86 29.22 28.56 29.00 9,350,400 -0.11(-0.38%)
Sep 24, 2020 29.05 29.58 28.24 29.11 12,392,858 -0.23(-0.78%)
Sep 23, 2020 29.49 29.99 29.20 29.34 10,897,624 -0.10(-0.34%)
Sep 22, 2020 29.85 30.36 29.33 29.44 11,102,545 -0.56(-1.87%)
Sep 21, 2020 30.30 30.42 29.16 30.00 20,575,460 -1.50(-4.76%)
Sep 18, 2020 31.85 32.05 31.36 31.50 15,040,900 -0.42(-1.32%)
Sep 17, 2020 31.31 31.95 30.95 31.92 11,457,536 +0.13(+0.41%)
Sep 16, 2020 32.68 32.79 31.74 31.79 16,400,252 +0.21(+0.66%)
Sep 15, 2020 31.36 33.14 30.83 31.58 21,095,341 +0.40(+1.28%)
Sep 14, 2020 30.72 31.56 30.53 31.18 11,964,984 +0.72(+2.36%)
Sep 11, 2020 30.30 30.57 29.87 30.46 13,638,600 +0.21(+0.69%)
Sep 10, 2020 31.82 31.88 30.14 30.25 24,826,837 -1.70(-5.32%)
Sep 09, 2020 32.11 32.75 31.73 31.95 22,373,277 -0.43(-1.33%)
Sep 08, 2020 31.72 33.33 31.05 32.38 51,978,076 +2.38(+7.93%)
Sep 04, 2020 29.93 30.37 29.36 30.00 13,821,900 +0.52(+1.76%)
Sep 03, 2020 30.93 31.52 29.13 29.48 22,354,547 -1.48(-4.78%)
Sep 02, 2020 29.85 31.09 29.80 30.96 16,243,070 +1.17(+3.93%)
Sep 01, 2020 29.53 29.85 29.34 29.79 9,011,122 +0.16(+0.54%)
Aug 31, 2020 30.02 30.19 29.61 29.63 9,579,842 -0.39(-1.30%)
Aug 28, 2020 29.86 30.23 29.64 30.02 9,180,100 +0.33(+1.11%)
Aug 27, 2020 29.60 30.24 29.52 29.69 8,744,038 +0.21(+0.71%)
Aug 26, 2020 29.78 29.83 29.12 29.48 9,739,487 -0.21(-0.71%)
Aug 25, 2020 30.40 30.73 29.48 29.69 13,000,455 -0.62(-2.05%)
Aug 24, 2020 29.28 30.75 28.99 30.31 20,134,701 +1.75(+6.13%)
Aug 21, 2020 28.74 28.95 28.43 28.56 9,841,200 -0.27(-0.94%)
Aug 20, 2020 28.70 29.17 28.64 28.83 9,678,126 -0.39(-1.33%)
Aug 19, 2020 29.65 30.03 29.08 29.22 14,502,694 -0.62(-2.08%)
Aug 18, 2020 30.55 31.12 29.79 29.84 23,099,741 -0.17(-0.57%)
Aug 17, 2020 28.60 30.77 28.43 30.01 33,813,891 +2.15(+7.72%)
Aug 14, 2020 27.29 28.12 27.15 27.86 8,587,700 +0.31(+1.13%)
Aug 13, 2020 27.73 28.22 27.50 27.55 7,585,417 -0.48(-1.71%)
Aug 12, 2020 28.99 29.75 27.78 28.03 10,061,972 -0.49(-1.72%)
Aug 11, 2020 28.47 29.35 28.43 28.52 17,259,020 +0.54(+1.93%)
Aug 10, 2020 26.91 28.06 26.86 27.98 10,853,500 +1.26(+4.72%)
Aug 07, 2020 26.48 26.81 26.17 26.72 8,038,700 +0.10(+0.38%)
Aug 06, 2020 26.17 27.19 26.15 26.62 14,165,209 +0.29(+1.10%)
Aug 05, 2020 26.20 26.35 25.88 26.33 9,252,344 +0.53(+2.05%)
Aug 04, 2020 25.87 26.03 25.51 25.80 15,608,797 +0.16(+0.62%)
Aug 03, 2020 25.06 25.77 24.82 25.64 10,442,314 +0.75(+3.01%)
Jul 31, 2020 25.12 25.15 24.44 24.89 17,784,300 -0.31(-1.23%)
Jul 30, 2020 25.13 25.46 25.02 25.20 16,007,831 -0.69(-2.67%)
Jul 29, 2020 27.04 27.05 24.93 25.89 28,788,559 -0.44(-1.67%)
Jul 28, 2020 25.78 26.75 25.69 26.33 12,849,864 +0.63(+2.45%)
Jul 27, 2020 25.88 25.92 25.31 25.70 16,596,472 -0.55(-2.10%)
Jul 24, 2020 26.60 26.88 26.11 26.25 8,584,800 -0.51(-1.91%)
Jul 23, 2020 26.44 27.33 26.33 26.76 13,650,845 +0.46(+1.75%)
Jul 22, 2020 25.87 26.50 25.80 26.30 10,701,624 +0.15(+0.57%)
Jul 21, 2020 26.17 26.48 25.97 26.15 9,739,265 +0.14(+0.54%)
Jul 20, 2020 26.21 26.54 25.77 26.01 8,662,353 -0.44(-1.66%)
Jul 17, 2020 26.99 27.00 26.25 26.45 8,241,000 -0.40(-1.49%)
Jul 16, 2020 26.35 27.18 26.26 26.85 9,736,148 -0.03(-0.11%)
Jul 15, 2020 26.32 27.03 26.13 26.88 14,892,223 +1.24(+4.84%)
Jul 14, 2020 25.05 25.84 24.67 25.64 16,467,055 +0.78(+3.14%)
Jul 13, 2020 24.65 25.19 24.37 24.86 14,765,973 +0.47(+1.93%)
Jul 10, 2020 23.55 24.40 23.33 24.39 15,660,000 +0.97(+4.14%)
Jul 09, 2020 24.76 24.83 23.33 23.42 17,772,236 -1.52(-6.09%)
Jul 08, 2020 25.19 25.25 24.67 24.94 11,110,665 -0.19(-0.76%)
Jul 07, 2020 25.59 25.63 25.06 25.13 11,945,567 -0.60(-2.33%)
Jul 06, 2020 25.96 26.04 25.43 25.73 9,172,068 +0.49(+1.94%)
Jul 02, 2020 25.62 25.85 25.08 25.24 22,202,200 +0.28(+1.12%)
Jul 01, 2020 25.30 25.93 24.93 24.96 11,957,995 -0.34(-1.34%)
Jun 30, 2020 25.09 25.59 24.74 25.30 14,321,280 +0.00(+0.00%)
Jun 29, 2020 24.71 25.35 24.48 25.30 10,008,527 +0.84(+3.43%)
Jun 26, 2020 25.00 25.11 24.25 24.46 16,476,800 -0.77(-3.05%)
Jun 25, 2020 25.00 25.29 24.53 25.23 14,325,297 -0.05(-0.20%)
Jun 24, 2020 25.85 25.98 25.01 25.28 14,884,514 -0.97(-3.70%)
Jun 23, 2020 26.75 26.85 26.23 26.25 12,448,603 -0.12(-0.46%)
Jun 22, 2020 26.60 26.64 25.85 26.37 13,071,581 -0.22(-0.83%)
Jun 19, 2020 27.74 27.83 26.33 26.59 27,880,400 -0.50(-1.85%)
Jun 18, 2020 26.90 27.55 26.71 27.09 11,077,883 -0.07(-0.26%)
Jun 17, 2020 27.78 28.05 27.13 27.16 11,117,402 -0.62(-2.23%)
Jun 16, 2020 29.11 29.18 27.48 27.78 17,458,361 +0.01(+0.04%)
Jun 15, 2020 26.61 28.10 26.57 27.77 15,304,573 -0.19(-0.68%)
Jun 12, 2020 28.72 28.96 27.07 27.96 21,587,200 +1.46(+5.51%)
Jun 11, 2020 26.62 27.80 26.29 26.50 19,103,311 -2.25(-7.83%)
Jun 10, 2020 29.80 29.84 28.42 28.75 15,643,852 -1.11(-3.72%)
Jun 09, 2020 29.40 30.22 28.71 29.86 16,943,358 -0.82(-2.67%)
Jun 08, 2020 31.22 31.66 30.60 30.68 15,231,058 +0.07(+0.23%)
Jun 05, 2020 31.00 31.15 29.81 30.61 29,418,600 +1.45(+4.97%)
Jun 04, 2020 28.86 29.43 28.52 29.16 16,326,151 +0.09(+0.31%)
Jun 03, 2020 28.42 29.13 28.25 29.07 16,832,776 +1.66(+6.06%)
Jun 02, 2020 27.32 27.61 26.94 27.41 10,950,379 +0.47(+1.74%)
Jun 01, 2020 25.99 27.22 25.91 26.94 10,470,959 +1.06(+4.10%)
May 29, 2020 26.35 26.57 25.69 25.88 22,223,400 -0.80(-3.00%)
May 28, 2020 27.86 27.94 26.60 26.68 11,652,259 -1.11(-3.99%)
May 27, 2020 28.53 28.83 26.91 27.79 15,024,598 +0.39(+1.42%)
May 26, 2020 27.82 27.89 27.25 27.40 18,865,100 +1.42(+5.47%)
May 22, 2020 25.99 26.23 25.21 25.98 14,317,300 +0.18(+0.70%)
May 21, 2020 25.29 26.02 25.21 25.80 14,318,799 +0.32(+1.26%)
May 20, 2020 25.31 25.89 25.22 25.48 14,050,906 +0.79(+3.20%)
May 19, 2020 24.75 25.70 24.29 24.69 18,472,333 -0.12(-0.48%)
May 18, 2020 24.00 25.20 24.00 24.81 23,284,792 +2.18(+9.63%)
May 15, 2020 21.97 22.68 21.83 22.63 14,221,200 +0.32(+1.43%)
May 14, 2020 20.66 22.34 20.49 22.31 15,624,358 +0.85(+3.96%)
May 13, 2020 22.44 22.45 21.13 21.46 16,828,055 -1.10(-4.88%)
May 12, 2020 22.99 23.27 22.55 22.56 12,167,662 -0.24(-1.05%)
May 11, 2020 23.25 23.39 22.59 22.80 16,747,841 -1.13(-4.72%)
May 08, 2020 23.07 24.00 23.05 23.93 16,562,300 +1.49(+6.64%)
May 07, 2020 22.18 22.98 22.03 22.44 16,981,426 +0.55(+2.51%)
May 06, 2020 23.05 23.65 21.83 21.89 34,428,369 +0.63(+2.96%)
May 05, 2020 21.25 21.97 21.12 21.26 17,793,200 +0.51(+2.46%)
May 04, 2020 20.45 20.88 20.12 20.75 16,184,968 -0.15(-0.72%)
May 01, 2020 21.65 21.76 20.80 20.90 17,874,400 -1.39(-6.24%)
Apr 30, 2020 23.44 23.44 22.25 22.29 15,269,135 -1.49(-6.27%)
Apr 29, 2020 22.75 24.57 22.68 23.78 23,535,842 +1.60(+7.21%)
Apr 28, 2020 23.18 23.40 22.10 22.18 22,083,739 -0.27(-1.20%)
Apr 27, 2020 21.52 22.57 21.14 22.45 20,236,215 +0.50(+2.28%)
Apr 24, 2020 21.71 22.24 21.54 21.95 11,991,400 +0.43(+2.00%)
Apr 23, 2020 21.55 22.06 21.44 21.52 10,671,604 +0.22(+1.03%)
Apr 22, 2020 21.65 21.78 21.07 21.30 9,548,933 +0.06(+0.28%)
Apr 21, 2020 21.27 21.89 20.98 21.24 13,506,505 -1.14(-5.09%)
Apr 20, 2020 21.72 22.64 21.44 22.38 15,911,889 -0.10(-0.44%)
Apr 17, 2020 21.92 22.54 21.83 22.48 17,166,200 +1.61(+7.71%)
Apr 16, 2020 21.64 21.65 20.56 20.87 11,481,043 -0.79(-3.65%)
Apr 15, 2020 21.92 22.27 21.47 21.66 12,756,895 -1.32(-5.74%)
Apr 14, 2020 23.60 23.77 22.67 22.98 12,649,874 -0.03(-0.13%)
Apr 13, 2020 24.04 24.10 22.72 23.01 14,801,698 -1.05(-4.36%)
Apr 09, 2020 24.16 24.99 23.58 24.06 22,490,400 +0.93(+4.02%)
Apr 08, 2020 21.74 23.60 21.47 23.13 23,771,020 +1.83(+8.59%)
Apr 07, 2020 21.27 22.21 20.71 21.30 30,391,959 +1.75(+8.95%)
Apr 06, 2020 19.10 19.76 18.55 19.55 22,438,880 +1.51(+8.37%)
Apr 03, 2020 18.40 18.78 17.85 18.04 13,835,500 -0.15(-0.82%)
Apr 02, 2020 19.10 19.69 17.79 18.19 17,916,286 -1.07(-5.56%)
Apr 01, 2020 19.50 20.17 18.99 19.26 17,462,423 -1.52(-7.31%)
Mar 31, 2020 20.97 22.21 20.55 20.78 20,305,133 -0.54(-2.53%)
Mar 30, 2020 22.31 22.48 20.63 21.32 18,475,903 -0.06(-0.28%)
Mar 27, 2020 21.37 21.96 20.74 21.38 18,349,600 -1.18(-5.23%)
Mar 26, 2020 21.64 22.97 21.06 22.56 16,961,719 +1.07(+4.98%)
Mar 25, 2020 23.00 23.15 21.00 21.49 27,612,578 +0.38(+1.80%)
Mar 24, 2020 19.32 21.67 18.60 21.11 24,068,611 +3.51(+19.94%)
Mar 23, 2020 18.01 18.56 17.23 17.60 25,417,752 -0.54(-2.98%)
Mar 20, 2020 18.42 18.96 17.68 18.14 35,702,000 +0.43(+2.43%)
Mar 19, 2020 16.34 18.99 15.00 17.71 34,354,528 +0.91(+5.42%)
Mar 18, 2020 18.83 19.05 14.32 16.80 39,509,834 -3.52(-17.32%)
Mar 17, 2020 21.31 21.58 19.50 20.32 23,540,767 -0.68(-3.24%)
Mar 16, 2020 21.51 22.41 21.00 21.00 18,052,425 -3.71(-15.01%)
Mar 13, 2020 24.60 25.33 22.90 24.71 17,909,800 +1.67(+7.25%)
Mar 12, 2020 23.60 24.34 22.50 23.04 20,342,286 -2.96(-11.38%)
Mar 11, 2020 26.00 26.62 25.76 26.00 21,310,623 -1.12(-4.13%)
Mar 10, 2020 25.98 27.14 24.59 27.12 18,286,764 +2.43(+9.84%)
Mar 09, 2020 26.00 26.12 24.15 24.69 28,334,996 -4.00(-13.94%)
Mar 06, 2020 29.21 29.54 28.45 28.69 20,009,500 -1.41(-4.68%)
Mar 05, 2020 30.54 30.77 30.01 30.10 17,913,133 -1.43(-4.54%)
Mar 04, 2020 31.00 31.57 30.35 31.53 16,219,346 +1.01(+3.31%)
Mar 03, 2020 31.50 32.30 30.26 30.52 15,810,229 -0.90(-2.86%)
Mar 02, 2020 30.52 31.45 29.74 31.42 14,992,051 +0.92(+3.02%)
Feb 28, 2020 29.78 30.50 29.33 30.50 20,832,300 -0.21(-0.68%)
Feb 27, 2020 31.30 31.92 30.55 30.71 14,934,512 -1.29(-4.03%)
Feb 26, 2020 32.10 32.61 31.89 32.00 14,421,937 +0.25(+0.79%)
Feb 25, 2020 33.25 33.28 31.40 31.75 14,616,267 -1.34(-4.05%)
Feb 24, 2020 33.74 33.75 32.79 33.09 14,741,561 -1.56(-4.50%)
Feb 21, 2020 34.99 35.08 34.41 34.65 8,432,300 -0.64(-1.81%)
Feb 20, 2020 34.66 35.40 34.59 35.29 7,811,894 +0.37(+1.06%)
Feb 19, 2020 34.53 35.10 34.52 34.92 9,075,345 +0.51(+1.48%)
Feb 18, 2020 34.25 34.74 33.96 34.41 10,531,004 -0.35(-1.01%)
Feb 14, 2020 35.30 35.39 34.42 34.76 8,945,900 -0.53(-1.50%)
Feb 13, 2020 35.21 35.53 35.16 35.29 7,578,358 -0.20(-0.56%)
Feb 12, 2020 35.33 35.79 35.13 35.49 12,072,281 +0.48(+1.37%)
Feb 11, 2020 34.34 35.26 34.07 35.01 12,713,827 +0.76(+2.22%)
Feb 10, 2020 33.99 34.30 33.67 34.25 12,259,184 +0.62(+1.84%)
Feb 07, 2020 34.08 34.16 33.42 33.63 14,437,100 -0.70(-2.04%)
Feb 06, 2020 35.05 35.10 34.25 34.33 11,860,028 -0.70(-2.00%)
Feb 05, 2020 34.90 35.45 34.19 35.03 19,043,602 +0.66(+1.92%)
Feb 04, 2020 34.35 34.82 34.20 34.37 14,336,561 +0.65(+1.93%)
Feb 03, 2020 33.56 34.34 33.52 33.72 17,934,795 +0.33(+0.99%)
Jan 31, 2020 33.25 33.49 33.14 33.39 18,631,300 +0.06(+0.18%)
Jan 30, 2020 33.40 33.45 32.97 33.33 11,531,806 -0.27(-0.80%)
Jan 29, 2020 33.80 34.04 33.59 33.60 6,977,630 -0.04(-0.12%)
Jan 28, 2020 33.57 33.86 33.34 33.64 8,866,995 +0.23(+0.69%)
Jan 27, 2020 33.63 33.76 33.17 33.41 10,356,153 -0.90(-2.62%)
Jan 24, 2020 34.90 34.99 34.01 34.31 9,386,600 -0.57(-1.63%)
Jan 23, 2020 34.77 34.99 34.01 34.88 8,592,234 -0.03(-0.09%)
Jan 22, 2020 35.13 35.35 34.86 34.91 7,354,496 -0.08(-0.23%)
Jan 21, 2020 35.36 35.55 34.96 34.99 11,549,295 -0.61(-1.71%)
Jan 17, 2020 35.57 35.73 35.41 35.60 9,871,700 +0.05(+0.14%)
Jan 16, 2020 35.21 35.58 35.15 35.55 7,279,554 +0.40(+1.14%)
Jan 15, 2020 35.00 35.32 34.89 35.15 7,173,896 +0.00(+0.00%)
Jan 14, 2020 35.00 35.35 34.96 35.15 6,827,067 +0.17(+0.49%)
Jan 13, 2020 34.69 35.00 34.49 34.98 7,465,683 +0.33(+0.95%)
Jan 10, 2020 35.15 36.45 34.51 34.65 9,647,800 -0.43(-1.23%)
Jan 09, 2020 34.99 35.10 34.53 35.08 9,610,358 +0.43(+1.24%)
Jan 08, 2020 35.04 35.20 34.41 34.65 13,229,402 -0.50(-1.42%)
Jan 07, 2020 35.75 35.84 34.74 35.15 17,591,378 -0.69(-1.93%)
Jan 06, 2020 35.95 36.18 35.80 35.84 8,408,249 -0.48(-1.32%)
Jan 03, 2020 36.73 36.92 36.11 36.32 9,176,000 -1.06(-2.84%)
Jan 02, 2020 37.00 37.38 36.55 37.38 7,454,381 +0.78(+2.13%)
Dec 31, 2019 36.37 36.74 36.32 36.60 5,160,200 +0.16(+0.44%)
Dec 30, 2019 36.50 36.64 36.20 36.44 5,353,887 -0.12(-0.33%)
Dec 27, 2019 36.56 36.71 36.43 36.56 5,753,500 +0.08(+0.22%)
Dec 26, 2019 36.59 36.60 36.33 36.48 5,439,676 -0.10(-0.27%)
Dec 24, 2019 36.73 36.74 36.50 36.58 2,924,200 -0.19(-0.52%)
Dec 23, 2019 37.39 37.41 36.63 36.77 8,754,466 -0.48(-1.29%)
Dec 20, 2019 37.54 37.62 37.19 37.25 13,976,400 -0.01(-0.03%)
Dec 19, 2019 37.31 37.36 36.83 37.26 10,774,005 -0.05(-0.13%)
Dec 18, 2019 36.34 37.43 36.33 37.31 12,650,959 +1.00(+2.75%)
Dec 17, 2019 36.20 36.39 36.11 36.31 8,869,678 +0.20(+0.55%)
Dec 16, 2019 35.82 36.24 35.65 36.11 11,233,679 +0.46(+1.29%)
Dec 13, 2019 36.16 36.33 35.61 35.65 8,278,100 -0.45(-1.25%)
Dec 12, 2019 35.34 36.29 35.24 36.10 11,352,838 +0.86(+2.44%)
Dec 11, 2019 35.13 35.41 35.10 35.24 7,754,201 +0.13(+0.37%)
Dec 10, 2019 35.35 35.38 34.96 35.11 7,594,633 -0.27(-0.76%)
Dec 09, 2019 35.45 35.59 35.35 35.38 6,922,584 -0.16(-0.45%)
Dec 06, 2019 35.64 35.76 35.45 35.54 8,404,700 +0.23(+0.65%)
Dec 05, 2019 35.60 35.65 35.22 35.31 6,892,788 -0.49(-1.37%)
Dec 04, 2019 35.74 36.05 35.68 35.80 8,962,111 +0.27(+0.76%)
Dec 03, 2019 35.47 35.62 34.96 35.53 8,276,178 -0.35(-0.98%)
Dec 02, 2019 36.01 36.36 35.84 35.88 6,781,985 -0.12(-0.33%)
Nov 29, 2019 36.05 36.13 35.85 36.00 3,927,000 -0.14(-0.39%)
Nov 27, 2019 36.01 36.27 35.85 36.14 5,841,200 +0.15(+0.42%)
Nov 26, 2019 35.70 35.99 35.51 35.99 8,245,915 +0.18(+0.50%)
Nov 25, 2019 35.45 35.89 35.35 35.81 12,208,017 +0.48(+1.36%)
Nov 22, 2019 35.27 35.50 34.93 35.33 13,567,000 +0.66(+1.90%)
Nov 21, 2019 35.53 35.58 34.59 34.67 14,377,218 -0.61(-1.73%)
Nov 20, 2019 36.21 36.26 35.18 35.28 14,056,214 -1.10(-3.02%)
Nov 19, 2019 36.67 36.70 36.01 36.38 10,534,596 -0.24(-0.66%)
Nov 18, 2019 36.68 36.83 36.39 36.62 9,766,571 -0.27(-0.73%)
Nov 15, 2019 37.00 37.11 36.72 36.89 12,358,800 +0.09(+0.24%)
Nov 14, 2019 37.10 37.45 36.69 36.80 13,019,277 -0.39(-1.05%)
Nov 13, 2019 38.40 38.40 37.09 37.19 12,556,687 -1.40(-3.63%)
Nov 12, 2019 38.74 38.96 38.36 38.59 12,687,240 -0.13(-0.34%)
Nov 11, 2019 38.60 38.80 38.38 38.72 3,907,448 +0.05(+0.13%)
Nov 08, 2019 38.42 38.67 37.82 38.67 5,913,000 +0.18(+0.47%)
Nov 07, 2019 38.60 38.90 38.46 38.49 8,070,099 +0.07(+0.18%)
Nov 06, 2019 38.37 38.48 37.76 38.42 7,280,878 +0.19(+0.50%)
Nov 05, 2019 38.61 38.89 38.21 38.23 7,317,804 -0.16(-0.42%)
Nov 04, 2019 38.35 38.49 38.22 38.39 7,702,016 +0.42(+1.11%)
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.