General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.58 37.67 37.00 37.26 9,586,374 -0.49(-1.30%)
Feb 27, 2019 37.84 37.90 37.55 37.75 9,188,128 -0.10(-0.27%)
Feb 26, 2019 37.67 38.09 37.59 37.86 8,052,010 -0.03(-0.07%)
Feb 25, 2019 37.99 38.19 37.84 37.88 8,339,193 +0.14(+0.37%)
Feb 22, 2019 37.60 37.76 37.22 37.74 7,144,054 +0.35(+0.93%)
Feb 21, 2019 37.75 37.94 37.32 37.39 7,841,422 -0.31(-0.83%)
Feb 20, 2019 37.41 37.85 37.30 37.71 9,366,394 +0.40(+1.06%)
Feb 19, 2019 36.79 37.45 36.72 37.31 9,665,217 +0.42(+1.13%)
Feb 15, 2019 36.87 36.99 36.56 36.89 9,093,155 +0.19(+0.51%)
Feb 14, 2019 36.63 36.89 36.54 36.71 6,834,181 -0.10(-0.28%)
Feb 13, 2019 37.07 37.18 36.64 36.81 6,261,807 -0.03(-0.08%)
Feb 12, 2019 36.62 37.11 36.62 36.84 9,749,972 +0.38(+1.04%)
Feb 11, 2019 36.16 36.52 36.07 36.46 9,344,668 -0.07(-0.18%)
Feb 08, 2019 36.34 36.54 35.87 36.53 8,594,331 +0.05(+0.13%)
Feb 07, 2019 37.03 37.20 36.19 36.48 16,626,924 -1.19(-3.16%)
Feb 06, 2019 37.91 38.45 37.31 37.67 17,882,122 +0.58(+1.55%)
Feb 05, 2019 36.88 37.15 36.55 37.09 12,280,042 +0.35(+0.95%)
Feb 04, 2019 36.48 36.75 36.20 36.74 10,534,208 +0.14(+0.39%)
Feb 01, 2019 36.72 36.95 36.36 36.60 8,518,893 -0.23(-0.62%)
Jan 31, 2019 36.63 36.86 36.33 36.83 11,789,090 -0.07(-0.18%)
Jan 30, 2019 36.34 36.94 35.98 36.89 11,689,031 +0.59(+1.61%)
Jan 29, 2019 36.16 36.37 35.95 36.31 6,087,126 +0.01(+0.03%)
Jan 28, 2019 36.08 36.43 35.92 36.30 12,059,281 -0.17(-0.47%)
Jan 25, 2019 36.48 36.65 36.20 36.47 9,369,797 +0.45(+1.26%)
Jan 24, 2019 35.64 36.14 35.54 36.02 8,273,925 +0.46(+1.30%)
Jan 23, 2019 36.05 36.20 35.37 35.55 8,210,981 -0.45(-1.26%)
Jan 22, 2019 36.13 36.60 35.76 36.01 12,856,576 -0.43(-1.19%)
Jan 18, 2019 36.29 36.59 35.71 36.44 11,118,754 +0.33(+0.91%)
Jan 17, 2019 35.39 36.15 35.30 36.11 13,836,337 +0.56(+1.57%)
Jan 16, 2019 35.37 35.85 35.17 35.55 18,402,000 +0.11(+0.32%)
Jan 15, 2019 35.71 35.71 34.73 35.44 12,710,911 -0.10(-0.29%)
Jan 14, 2019 35.16 35.87 34.94 35.54 15,214,222 +0.45(+1.29%)
Jan 11, 2019 34.54 35.84 34.21 35.09 34,177,076 +2.31(+7.05%)
Jan 10, 2019 33.03 33.08 32.25 32.78 9,637,941 -0.42(-1.28%)
Jan 09, 2019 33.00 33.59 32.76 33.20 10,455,327 +0.35(+1.06%)
Jan 08, 2019 33.03 33.68 32.55 32.85 11,043,503 +0.42(+1.31%)
Jan 07, 2019 31.82 33.01 31.60 32.43 11,359,810 +0.97(+3.09%)
Jan 04, 2019 30.96 31.68 30.61 31.46 11,425,804 +1.02(+3.35%)
Jan 03, 2019 31.47 31.79 30.39 30.44 12,355,204 -1.31(-4.13%)
Jan 02, 2019 31.00 31.91 30.59 31.75 8,113,249 +0.18(+0.57%)
Dec 31, 2018 32.09 32.30 31.07 31.57 8,958,807 -0.44(-1.39%)
Dec 28, 2018 32.04 32.78 31.79 32.01 9,194,446 -0.04(-0.12%)
Dec 27, 2018 31.21 32.09 30.57 32.05 14,152,852 +0.42(+1.31%)
Dec 26, 2018 30.75 31.65 29.69 31.64 13,232,597 +1.09(+3.55%)
Dec 24, 2018 30.82 31.09 30.44 30.55 9,652,372 -0.58(-1.85%)
Dec 21, 2018 32.31 32.89 31.11 31.13 22,653,688 -1.22(-3.76%)
Dec 20, 2018 32.97 33.36 31.94 32.34 15,710,442 -0.62(-1.89%)
Dec 19, 2018 33.04 34.17 32.74 32.97 12,587,006 +0.03(+0.09%)
Dec 18, 2018 33.05 33.53 32.74 32.94 8,997,950 +0.23(+0.69%)
Dec 17, 2018 32.98 33.62 32.52 32.71 11,309,622 -0.42(-1.25%)
Dec 14, 2018 33.03 33.69 32.89 33.13 8,916,320 -0.01(-0.03%)
Dec 13, 2018 33.94 34.15 33.09 33.14 9,038,509 -0.54(-1.60%)
Dec 12, 2018 33.25 34.02 33.25 33.68 10,939,460 +0.93(+2.85%)
Dec 11, 2018 33.55 33.74 32.70 32.74 12,952,084 +0.25(+0.78%)
Dec 10, 2018 32.61 32.83 31.58 32.49 13,053,371 -0.25(-0.78%)
Dec 07, 2018 33.45 33.91 32.61 32.74 9,786,614 -0.95(-2.83%)
Dec 06, 2018 33.73 33.74 32.95 33.69 15,387,839 -0.42(-1.22%)
Dec 04, 2018 35.70 35.77 34.09 34.11 15,240,592 -1.80(-5.02%)
Dec 03, 2018 36.43 37.00 35.84 35.91 18,353,538 +0.47(+1.32%)
Nov 30, 2018 34.32 35.49 34.24 35.45 19,388,348 +1.11(+3.24%)
Nov 29, 2018 34.36 34.52 33.90 34.33 8,321,124 -0.18(-0.51%)
Nov 28, 2018 34.33 34.56 33.57 34.51 13,310,942 +0.24(+0.71%)
Nov 27, 2018 34.81 35.07 33.82 34.27 27,357,274 -0.90(-2.55%)
Nov 26, 2018 33.75 36.19 33.67 35.17 32,498,702 +1.61(+4.79%)
Nov 23, 2018 33.00 33.73 32.88 33.56 4,530,304 +0.35(+1.07%)
Nov 21, 2018 33.20 33.20 33.20 0 +0.43(+1.31%)
Nov 20, 2018 32.78 33.27 32.55 32.77 11,063,094 -0.55(-1.65%)
Nov 19, 2018 33.39 33.60 33.07 33.33 12,410,154 -0.07(-0.20%)
Nov 16, 2018 32.99 33.43 32.70 33.39 12,506,864 +0.19(+0.56%)
Nov 15, 2018 32.61 33.24 31.62 33.20 18,918,386 +0.30(+0.91%)
Nov 14, 2018 33.81 33.92 32.67 32.90 11,652,460 -0.65(-1.95%)
Nov 13, 2018 33.55 34.23 33.35 33.56 9,200,458 +0.22(+0.67%)
Nov 12, 2018 33.29 33.66 33.11 33.33 10,772,050 -0.01(-0.03%)
Nov 09, 2018 33.74 34.03 33.02 33.34 9,676,133 -0.81(-2.38%)
Nov 08, 2018 34.01 34.46 33.89 34.16 11,473,468 -0.29(-0.84%)
Nov 07, 2018 34.31 34.56 33.97 34.45 10,124,730 +0.39(+1.15%)
Nov 06, 2018 33.79 34.15 33.71 34.05 11,978,329 +0.20(+0.58%)
Nov 05, 2018 33.62 33.99 33.48 33.86 12,282,292 +0.21(+0.61%)
Nov 02, 2018 34.37 34.82 33.21 33.65 14,205,902 -0.41(-1.21%)
Nov 01, 2018 33.85 34.27 33.33 34.06 16,303,474 -0.11(-0.33%)
Oct 31, 2018 33.60 34.60 33.06 34.17 40,444,328 +2.85(+9.09%)
Oct 30, 2018 30.99 31.68 30.84 31.33 17,436,230 +0.38(+1.24%)
Oct 29, 2018 31.86 32.04 30.57 30.94 20,929,150 +0.45(+1.47%)
Oct 26, 2018 29.59 30.71 29.54 30.50 19,313,294 +0.61(+2.03%)
Oct 25, 2018 29.13 30.07 29.02 29.89 17,947,488 +1.35(+4.71%)
Oct 24, 2018 29.69 29.94 28.54 28.54 20,106,772 -1.46(-4.86%)
Oct 23, 2018 28.90 30.26 28.85 30.00 17,747,332 +0.73(+2.49%)
Oct 22, 2018 29.37 29.50 28.98 29.27 11,832,982 +0.13(+0.45%)
Oct 19, 2018 28.69 29.39 28.55 29.14 13,655,901 +0.11(+0.39%)
Oct 18, 2018 29.62 29.71 28.93 29.03 15,363,193 -0.79(-2.66%)
Oct 17, 2018 29.94 30.16 29.50 29.82 9,741,277 -0.38(-1.27%)
Oct 16, 2018 30.32 30.39 29.76 30.21 12,716,249 +0.21(+0.68%)
Oct 15, 2018 29.60 30.31 29.58 30.00 14,583,656 +0.31(+1.04%)
Oct 12, 2018 30.58 30.58 29.41 29.69 16,007,189 -0.49(-1.61%)
Oct 11, 2018 30.46 31.29 30.07 30.18 19,288,096 -0.27(-0.89%)
Oct 10, 2018 30.45 30.78 30.00 30.45 18,441,030 -0.05(-0.15%)
Oct 09, 2018 31.76 31.76 30.44 30.50 21,326,704 -1.49(-4.67%)
Oct 08, 2018 31.59 32.01 31.52 31.99 8,999,672 +0.12(+0.38%)
Oct 05, 2018 32.14 32.23 31.73 31.87 11,508,148 -0.12(-0.38%)
Oct 04, 2018 31.86 32.37 31.71 31.99 20,247,990 +0.23(+0.74%)
Oct 03, 2018 32.71 32.74 31.54 31.76 30,298,452 +0.65(+2.10%)
Oct 02, 2018 31.71 32.07 31.01 31.10 24,336,966 -0.84(-2.63%)
Oct 01, 2018 32.04 32.26 31.75 31.94 14,716,336 +0.50(+1.57%)
Sep 28, 2018 31.35 31.47 31.09 31.45 9,461,037 +0.00(+0.00%)
Sep 27, 2018 31.30 31.52 31.08 31.45 12,482,625 -0.06(-0.18%)
Sep 26, 2018 31.28 31.76 31.15 31.50 19,351,726 +0.17(+0.54%)
Sep 25, 2018 32.20 32.39 31.29 31.34 15,847,808 -1.12(-3.45%)
Sep 24, 2018 32.73 33.04 32.18 32.46 10,675,605 -0.53(-1.61%)
Sep 21, 2018 33.91 34.08 32.84 32.99 29,092,426 -0.71(-2.11%)
Sep 20, 2018 33.54 34.04 33.38 33.70 12,195,717 +0.33(+0.98%)
Sep 19, 2018 33.03 33.56 32.97 33.37 11,710,877 +0.59(+1.79%)
Sep 18, 2018 32.85 32.90 32.31 32.78 9,493,706 +0.07(+0.23%)
Sep 17, 2018 32.22 32.90 32.14 32.71 11,675,058 +0.36(+1.13%)
Sep 14, 2018 32.20 32.46 32.06 32.34 14,617,573 +0.35(+1.11%)
Sep 13, 2018 32.00 32.20 31.66 31.99 15,875,812 +0.18(+0.56%)
Sep 12, 2018 31.48 32.21 31.48 31.81 10,024,977 +0.27(+0.86%)
Sep 11, 2018 31.68 31.72 31.23 31.54 9,123,482 -0.09(-0.30%)
Sep 10, 2018 31.68 31.99 31.60 31.63 11,429,641 -0.04(-0.12%)
Sep 07, 2018 32.08 32.09 31.39 31.67 14,142,626 -0.44(-1.37%)
Sep 06, 2018 32.69 32.93 32.11 32.11 13,825,192 -0.49(-1.52%)
Sep 05, 2018 32.89 32.89 32.38 32.61 13,814,576 -0.29(-0.87%)
Sep 04, 2018 33.26 33.26 32.63 32.89 13,873,169 -0.42(-1.25%)
Aug 31, 2018 33.31 33.31 33.31 0 -0.29(-0.85%)
Aug 30, 2018 34.19 34.24 33.44 33.59 10,567,239 -0.70(-2.05%)
Aug 29, 2018 34.55 34.57 34.08 34.30 7,818,217 -0.18(-0.54%)
Aug 28, 2018 34.97 34.98 34.12 34.48 10,432,273 -0.34(-0.98%)
Aug 27, 2018 33.53 34.91 33.47 34.82 19,445,924 +1.61(+4.84%)
Aug 24, 2018 33.22 33.35 33.04 33.22 7,877,010 +0.26(+0.78%)
Aug 23, 2018 33.22 33.42 32.92 32.96 9,461,233 -0.42(-1.27%)
Aug 22, 2018 33.82 33.93 33.35 33.38 9,600,536 -0.72(-2.11%)
Aug 21, 2018 33.95 34.25 33.95 34.10 10,875,551 +0.13(+0.38%)
Aug 20, 2018 33.84 34.14 33.59 33.97 7,655,046 +0.36(+1.07%)
Aug 17, 2018 33.34 33.79 33.18 33.61 8,438,409 +0.08(+0.25%)
Aug 16, 2018 33.43 33.89 33.33 33.53 10,189,018 +0.32(+0.97%)
Aug 15, 2018 33.10 33.22 32.53 33.21 11,602,886 -0.24(-0.72%)
Aug 14, 2018 33.49 33.76 33.42 33.45 7,928,839 +0.04(+0.11%)
Aug 13, 2018 33.81 33.88 33.14 33.41 16,857,540 -0.40(-1.18%)
Aug 10, 2018 34.48 34.52 33.70 33.81 10,093,816 -0.85(-2.45%)
Aug 09, 2018 34.80 35.41 34.48 34.66 13,432,557 -0.14(-0.40%)
Aug 08, 2018 34.75 35.05 34.45 34.80 7,316,415 +0.07(+0.21%)
Aug 07, 2018 34.83 34.99 34.65 34.72 8,282,000 -0.02(-0.05%)
Aug 06, 2018 34.71 34.82 34.51 34.74 5,700,566 -0.12(-0.34%)
Aug 03, 2018 33.86 34.90 33.86 34.86 10,146,742 +1.03(+3.03%)
Aug 02, 2018 34.19 34.23 33.59 33.83 14,141,718 -0.48(-1.40%)
Aug 01, 2018 35.01 35.01 34.08 34.32 12,047,912 -0.71(-2.03%)
Jul 31, 2018 34.92 35.29 34.83 35.03 17,835,660 +0.22(+0.64%)
Jul 30, 2018 34.80 35.20 34.60 34.80 10,239,177 +0.13(+0.37%)
Jul 27, 2018 34.03 34.78 33.97 34.68 13,669,691 +0.72(+2.12%)
Jul 26, 2018 34.25 34.68 33.82 33.95 18,095,250 -0.83(-2.39%)
Jul 25, 2018 34.60 35.02 33.50 34.79 46,195,660 -1.69(-4.64%)
Jul 24, 2018 36.84 36.94 36.27 36.48 11,636,870 +0.19(+0.53%)
Jul 23, 2018 36.22 36.38 35.99 36.28 8,320,442 -0.12(-0.33%)
Jul 20, 2018 36.10 36.42 35.90 36.40 11,864,444 +0.08(+0.23%)
Jul 19, 2018 36.57 36.78 36.20 36.32 7,336,765 -0.52(-1.40%)
Jul 18, 2018 37.01 37.23 36.55 36.84 9,936,712 -0.15(-0.40%)
Jul 17, 2018 36.50 37.42 36.49 36.99 9,530,938 +0.43(+1.19%)
Jul 16, 2018 36.32 36.58 36.19 36.55 8,081,006 +0.18(+0.51%)
Jul 13, 2018 36.14 36.41 35.97 36.37 5,576,929 +0.08(+0.23%)
Jul 12, 2018 36.59 36.63 36.04 36.28 8,929,413 -0.03(-0.08%)
Jul 11, 2018 36.50 36.67 36.20 36.31 9,565,837 -0.73(-1.97%)
Jul 10, 2018 36.81 37.24 36.59 37.04 10,968,322 +0.31(+0.86%)
Jul 09, 2018 36.38 36.96 36.08 36.73 8,817,012 +0.55(+1.51%)
Jul 06, 2018 36.38 36.45 35.76 36.18 8,547,195 -0.29(-0.79%)
Jul 05, 2018 36.60 36.96 36.23 36.47 9,038,163 +0.46(+1.28%)
Jul 03, 2018 36.01 36.01 36.01 0 -0.49(-1.34%)
Jul 02, 2018 36.11 36.55 35.80 36.50 9,316,683 +0.09(+0.25%)
Jun 29, 2018 37.58 37.70 36.38 36.40 15,211,901 -1.03(-2.76%)
Jun 28, 2018 37.37 37.58 36.64 37.44 11,011,331 +0.14(+0.37%)
Jun 27, 2018 37.88 38.18 37.28 37.30 10,328,391 -0.59(-1.56%)
Jun 26, 2018 37.47 38.18 37.41 37.89 13,873,945 +0.37(+0.99%)
Jun 25, 2018 37.88 38.07 37.15 37.52 11,488,582 -0.59(-1.55%)
Jun 22, 2018 38.26 38.57 37.83 38.11 10,353,382 +0.12(+0.32%)
Jun 21, 2018 38.01 38.66 37.70 37.99 15,058,676 -0.77(-1.98%)
Jun 20, 2018 39.33 39.57 38.61 38.76 10,297,468 -0.29(-0.73%)
Jun 19, 2018 39.79 39.91 38.69 39.05 19,775,984 -1.56(-3.85%)
Jun 18, 2018 40.28 40.78 40.07 40.61 11,696,271 +0.04(+0.09%)
Jun 15, 2018 41.58 39.51 40.57 25,800,908 +0.31(+0.78%)
Jun 14, 2018 41.01 41.02 40.12 40.26 10,941,219 -0.81(-1.98%)
Jun 13, 2018 40.76 41.08 40.50 41.07 12,157,823 +0.25(+0.61%)
Jun 12, 2018 41.45 41.53 40.80 40.82 10,749,741 -0.62(-1.49%)
Jun 11, 2018 40.93 41.48 40.92 41.44 15,213,920 +0.55(+1.36%)
Jun 08, 2018 40.63 40.96 40.58 40.88 9,253,040 +0.22(+0.55%)
Jun 07, 2018 40.20 41.00 40.20 40.66 16,591,738 +0.43(+1.06%)
Jun 06, 2018 40.30 40.24 19,676,600 +0.48(+1.20%)
Jun 05, 2018 39.94 40.09 39.70 39.76 13,120,088 -0.34(-0.85%)
Jun 04, 2018 39.61 40.16 39.53 40.10 13,904,133 +0.53(+1.34%)
Jun 01, 2018 39.37 39.67 38.77 39.57 26,706,508 +0.46(+1.17%)
May 31, 2018 38.15 39.18 37.80 39.11 65,423,456 +4.46(+12.87%)
May 30, 2018 34.35 34.69 34.33 34.65 12,905,419 +0.41(+1.20%)
May 29, 2018 34.82 34.85 34.14 34.24 13,475,058 -0.84(-2.40%)
May 25, 2018 35.08 35.08 35.08 0 -0.08(-0.23%)
May 24, 2018 34.81 35.35 34.71 35.16 9,242,976 +0.49(+1.43%)
May 23, 2018 34.97 34.98 34.31 34.67 9,600,271 -0.39(-1.12%)
May 22, 2018 35.34 35.51 35.04 35.06 7,631,712 +0.17(+0.50%)
May 21, 2018 34.95 35.11 34.79 34.89 6,799,149 +0.27(+0.79%)
May 18, 2018 35.05 35.17 34.55 34.61 6,087,994 -0.47(-1.33%)
May 17, 2018 34.78 35.24 34.58 35.08 10,451,163 +0.25(+0.71%)
May 16, 2018 33.86 34.84 33.86 34.83 8,945,164 +1.00(+2.95%)
May 15, 2018 33.34 33.85 33.34 33.84 7,104,038 +0.28(+0.85%)
May 14, 2018 33.95 33.95 33.49 33.55 6,979,505 -0.24(-0.70%)
May 11, 2018 33.99 34.12 33.69 33.79 5,302,410 -0.25(-0.73%)
May 10, 2018 33.40 34.09 33.36 34.04 7,440,079 +0.82(+2.45%)
May 09, 2018 33.33 33.65 32.94 33.22 8,306,589 -0.05(-0.17%)
May 08, 2018 33.32 33.53 33.07 33.28 9,131,949 -0.01(-0.03%)
May 07, 2018 33.55 33.68 33.24 33.29 10,046,410 -0.34(-1.01%)
May 04, 2018 33.11 33.69 32.86 33.62 7,248,219 +0.51(+1.55%)
May 03, 2018 32.97 33.13 32.31 33.11 17,186,810 -0.05(-0.14%)
May 02, 2018 33.41 33.62 33.11 33.16 10,306,971 -0.20(-0.60%)
May 01, 2018 33.67 33.85 32.87 33.36 12,425,615 -0.29(-0.87%)
Apr 30, 2018 34.70 34.87 33.65 33.65 13,062,760 -0.83(-2.42%)
Apr 27, 2018 34.95 35.00 34.34 34.49 9,455,057 -0.55(-1.57%)
Apr 26, 2018 34.43 35.06 33.73 35.04 18,078,480 +0.13(+0.37%)
Apr 25, 2018 34.56 34.99 34.35 34.91 8,713,442 +0.16(+0.47%)
Apr 24, 2018 34.74 34.96 34.38 34.74 10,137,855 +0.22(+0.64%)
Apr 23, 2018 34.34 34.77 34.28 34.52 7,979,069 +0.07(+0.21%)
Apr 20, 2018 34.58 34.82 34.21 34.45 9,496,721 -0.15(-0.42%)
Apr 19, 2018 35.46 35.64 34.28 34.60 11,168,416 -1.06(-2.98%)
Apr 18, 2018 35.94 36.34 35.63 35.66 6,653,809 -0.27(-0.74%)
Apr 17, 2018 36.31 36.32 35.80 35.92 5,958,301 +0.05(+0.13%)
Apr 16, 2018 35.69 36.11 35.42 35.88 5,529,199 +0.40(+1.14%)
Apr 13, 2018 35.83 36.07 35.32 35.47 6,680,098 -0.09(-0.26%)
Apr 12, 2018 35.97 36.17 35.51 35.57 8,620,336 -0.16(-0.44%)
Apr 11, 2018 35.47 35.99 35.25 35.72 9,158,531 -0.06(-0.18%)
Apr 10, 2018 35.36 36.04 35.16 35.79 16,966,530 +1.14(+3.28%)
Apr 09, 2018 35.06 35.26 34.63 34.65 14,662,248 +0.14(+0.40%)
Apr 06, 2018 34.77 34.95 34.07 34.51 16,083,306 -0.29(-0.84%)
Apr 05, 2018 35.04 35.25 34.71 34.81 12,519,088 -0.03(-0.08%)
Apr 04, 2018 32.98 34.86 32.93 34.83 18,574,028 +1.00(+2.95%)
Apr 03, 2018 33.71 34.21 33.33 33.84 17,284,776 +1.08(+3.30%)
Apr 02, 2018 33.07 33.21 32.27 32.75 15,184,914 -0.53(-1.60%)
Mar 29, 2018 33.29 33.29 33.29 0 +0.80(+2.45%)
Mar 28, 2018 32.07 32.78 31.97 32.49 19,548,590 +0.55(+1.72%)
Mar 27, 2018 32.99 33.00 31.60 31.94 19,294,154 -1.03(-3.11%)
Mar 26, 2018 32.92 33.02 32.33 32.97 10,175,492 +0.75(+2.33%)
Mar 23, 2018 33.36 33.51 32.18 32.21 14,448,415 -1.08(-3.25%)
Mar 22, 2018 34.10 34.19 33.23 33.29 16,545,166 -1.13(-3.27%)
Mar 21, 2018 34.04 34.82 33.98 34.42 12,629,973 +0.63(+1.87%)
Mar 20, 2018 34.01 34.12 33.65 33.79 9,274,287 -0.11(-0.32%)
Mar 19, 2018 34.74 34.79 33.48 33.90 13,213,734 -0.85(-2.45%)
Mar 16, 2018 34.73 34.94 34.52 34.75 11,250,659 +0.08(+0.24%)
Mar 15, 2018 34.78 34.80 34.43 34.67 8,887,057 +0.15(+0.42%)
Mar 14, 2018 35.25 35.36 34.49 34.52 14,590,096 -0.29(-0.84%)
Mar 13, 2018 34.78 35.30 34.69 34.82 13,541,575 +0.16(+0.48%)
Mar 12, 2018 34.69 34.80 34.42 34.65 12,387,634 -0.01(-0.03%)
Mar 09, 2018 34.67 34.88 34.49 34.66 13,398,320 +0.00(+0.00%)
Mar 08, 2018 34.48 34.71 34.09 34.66 14,284,135 +0.44(+1.28%)
Mar 07, 2018 34.31 33.69 34.22 16,595,879 -0.17(-0.50%)
Mar 06, 2018 34.47 34.53 34.04 34.39 13,395,539 +0.17(+0.50%)
Mar 05, 2018 33.85 34.37 33.66 34.22 13,245,785 +0.28(+0.83%)
Mar 02, 2018 33.98 34.10 33.18 33.94 26,535,558 -0.33(-0.95%)
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.