General Motors (NY: GM )

57.03 USD +0.19 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18,472,363 -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 11,480,743 -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 23,770,187 +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 25,417,702 -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 18,052,034 -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 14,740,380 -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 11,549,376 -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 -0.03(-0.08%)
Dec 18, 2019 36.34 37.43 36.33 37.29 12,650,959 +0.98(+2.70%)
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 12,556,135 -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%)
Nov 01, 2019 37.21 38.07 37.21 37.97 7,925,200 +0.81(+2.18%)
Oct 31, 2019 37.62 37.91 36.86 37.16 7,652,749 -0.75(-1.98%)
Oct 30, 2019 38.26 38.26 37.42 37.91 7,392,634 -0.30(-0.79%)
Oct 29, 2019 37.60 38.70 37.60 38.21 18,562,486 +1.57(+4.28%)
Oct 28, 2019 37.21 37.30 36.49 36.64 10,644,668 -0.10(-0.27%)
Oct 25, 2019 35.78 36.82 35.76 36.74 8,735,500 +0.92(+2.57%)
Oct 24, 2019 36.62 36.77 35.74 35.82 6,812,143 -0.79(-2.16%)
Oct 23, 2019 36.25 36.64 35.83 36.61 6,468,518 +0.30(+0.83%)
Oct 22, 2019 35.77 36.58 35.56 36.31 6,773,548 +0.38(+1.06%)
Oct 21, 2019 36.44 36.72 35.63 35.93 7,429,278 -0.24(-0.66%)
Oct 18, 2019 36.09 36.37 36.01 36.17 6,859,600 -0.02(-0.06%)
Oct 17, 2019 36.81 36.82 35.87 36.19 8,734,313 -0.46(-1.26%)
Oct 16, 2019 36.49 37.22 36.45 36.65 13,354,537 +0.39(+1.08%)
Oct 15, 2019 35.47 36.56 35.17 36.26 10,716,895 +0.76(+2.14%)
Oct 14, 2019 35.39 35.56 35.26 35.50 5,653,992 -0.07(-0.20%)
Oct 11, 2019 35.22 36.00 35.21 35.57 12,239,500 +0.91(+2.63%)
Oct 10, 2019 34.45 35.30 34.21 34.66 10,975,784 +0.52(+1.52%)
Oct 09, 2019 33.98 34.34 33.79 34.14 6,360,665 +0.26(+0.77%)
Oct 08, 2019 34.31 34.47 33.71 33.88 11,221,155 -0.87(-2.50%)
Oct 07, 2019 34.60 35.11 34.30 34.75 6,867,605 -0.16(-0.46%)
Oct 04, 2019 35.00 35.19 34.58 34.91 7,110,600 -0.07(-0.20%)
Oct 03, 2019 34.51 34.99 34.16 34.98 12,122,796 +0.30(+0.87%)
Oct 02, 2019 35.77 35.77 34.41 34.68 13,087,372 -1.43(-3.96%)
Oct 01, 2019 37.47 37.48 36.03 36.11 10,128,095 -1.37(-3.66%)
Sep 30, 2019 37.50 37.58 37.01 37.48 7,591,572 +0.06(+0.16%)
Sep 27, 2019 37.84 37.97 36.97 37.42 6,879,400 -0.19(-0.51%)
Sep 26, 2019 37.36 37.89 37.17 37.61 8,337,758 +0.50(+1.35%)
Sep 25, 2019 36.76 37.25 36.44 37.11 8,460,697 +0.34(+0.92%)
Sep 24, 2019 37.34 37.49 36.55 36.77 8,020,679 -0.47(-1.26%)
Sep 23, 2019 36.79 37.43 36.57 37.24 8,231,662 -0.13(-0.35%)
Sep 20, 2019 38.06 38.07 37.29 37.37 18,827,400 -0.41(-1.09%)
Sep 19, 2019 38.25 38.35 37.74 37.78 4,948,415 -0.40(-1.05%)
Sep 18, 2019 38.15 38.35 37.92 38.18 6,019,791 -0.11(-0.29%)
Sep 17, 2019 37.20 38.42 36.85 38.29 11,401,568 +1.08(+2.90%)
Sep 16, 2019 37.97 38.16 36.97 37.21 15,649,587 -1.65(-4.25%)
Sep 13, 2019 39.47 39.58 38.78 38.86 10,133,500 -0.21(-0.54%)
Sep 12, 2019 39.41 39.49 38.90 39.07 6,981,875 -0.39(-0.99%)
Sep 11, 2019 39.40 39.54 38.86 39.46 6,979,690 -0.12(-0.30%)
Sep 10, 2019 39.20 39.68 38.84 39.58 7,233,592 +0.00(+0.00%)
Sep 09, 2019 39.06 39.78 38.95 39.58 7,543,855 +0.80(+2.06%)
Sep 06, 2019 38.92 38.93 38.52 38.78 5,012,600 +0.05(+0.13%)
Sep 05, 2019 38.62 39.54 38.62 38.73 10,747,007 +0.49(+1.28%)
Sep 04, 2019 37.31 38.31 37.24 38.24 8,105,851 +1.33(+3.60%)
Sep 03, 2019 36.89 37.01 36.54 36.91 6,094,264 -0.18(-0.49%)
Aug 30, 2019 37.25 37.34 36.90 37.09 4,599,500 +0.18(+0.49%)
Aug 29, 2019 36.80 37.02 36.73 36.91 5,123,689 +0.47(+1.29%)
Aug 28, 2019 35.70 36.56 35.58 36.44 7,284,561 +0.55(+1.53%)
Aug 27, 2019 36.47 36.58 35.85 35.89 6,222,855 -0.36(-0.99%)
Aug 26, 2019 36.49 36.61 36.01 36.25 4,838,793 +0.19(+0.53%)
Aug 23, 2019 36.61 37.18 35.90 36.06 7,834,800 -1.20(-3.22%)
Aug 22, 2019 37.25 37.51 37.05 37.26 4,044,319 +0.14(+0.38%)
Aug 21, 2019 37.36 37.36 37.06 37.12 3,791,858 +0.16(+0.43%)
Aug 20, 2019 37.20 37.29 36.92 36.96 4,110,527 -0.40(-1.07%)
Aug 19, 2019 37.51 37.60 37.19 37.36 3,899,886 +0.36(+0.97%)
Aug 16, 2019 36.58 37.10 36.37 37.00 7,171,900 +0.53(+1.45%)
Aug 15, 2019 37.17 37.24 36.15 36.47 7,901,399 -0.72(-1.94%)
Aug 14, 2019 38.25 38.28 37.05 37.19 9,877,714 -1.82(-4.67%)
Aug 13, 2019 38.83 39.63 38.48 39.01 6,349,532 +0.15(+0.39%)
Aug 12, 2019 39.23 39.31 38.67 38.86 3,412,643 -0.75(-1.89%)
Aug 09, 2019 39.76 39.86 39.30 39.61 6,125,000 -0.49(-1.22%)
Aug 08, 2019 39.50 40.20 39.37 40.10 6,204,379 +0.71(+1.80%)
Aug 07, 2019 38.69 39.50 38.41 39.39 7,924,699 +0.31(+0.79%)
Aug 06, 2019 39.16 39.31 38.65 39.08 7,103,402 +0.07(+0.18%)
Aug 05, 2019 39.20 39.28 38.68 39.01 9,477,578 -0.77(-1.94%)
Aug 02, 2019 39.91 40.23 39.58 39.78 9,144,800 -0.37(-0.92%)
Aug 01, 2019 41.26 41.90 39.67 40.15 18,102,691 -0.19(-0.47%)
Jul 31, 2019 40.60 40.72 40.11 40.34 10,154,514 -0.09(-0.22%)
Jul 30, 2019 40.26 40.56 39.92 40.43 5,436,846 -0.25(-0.61%)
Jul 29, 2019 40.71 40.88 40.56 40.68 5,711,204 -0.09(-0.22%)
Jul 26, 2019 40.72 41.00 40.47 40.77 5,705,900 +0.02(+0.05%)
Jul 25, 2019 40.34 40.82 40.12 40.75 8,304,804 -0.13(-0.32%)
Jul 24, 2019 40.59 40.91 40.33 40.88 7,318,548 +0.17(+0.42%)
Jul 23, 2019 40.35 40.92 40.15 40.71 12,584,312 +0.85(+2.13%)
Jul 22, 2019 39.96 40.37 39.77 39.86 6,813,830 +0.38(+0.96%)
Jul 19, 2019 39.40 39.82 39.24 39.48 8,194,400 +0.36(+0.92%)
Jul 18, 2019 38.97 39.28 38.87 39.12 5,713,755 -0.04(-0.10%)
Jul 17, 2019 39.41 39.46 38.82 39.16 5,726,316 -0.27(-0.68%)
Jul 16, 2019 38.99 39.70 38.65 39.43 8,584,759 +0.07(+0.18%)
Jul 15, 2019 39.21 39.36 38.89 39.36 5,448,101 +0.15(+0.38%)
Jul 12, 2019 38.60 39.40 38.52 39.21 7,164,600 +0.78(+2.03%)
Jul 11, 2019 38.28 38.58 38.10 38.43 4,598,365 +0.33(+0.87%)
Jul 10, 2019 38.35 38.47 37.87 38.10 5,153,125 +0.02(+0.05%)
Jul 09, 2019 37.97 38.17 37.58 38.08 6,203,188 -0.15(-0.39%)
Jul 08, 2019 38.41 38.64 38.12 38.23 5,787,340 -0.27(-0.70%)
Jul 05, 2019 38.00 38.52 37.74 38.50 4,851,900 +0.34(+0.89%)
Jul 03, 2019 38.50 38.69 37.99 38.16 4,409,400 -0.18(-0.47%)
Jul 02, 2019 38.73 38.75 38.15 38.34 6,679,304 -0.41(-1.06%)
Jul 01, 2019 38.93 38.99 38.43 38.75 10,240,045 +0.22(+0.57%)
Jun 28, 2019 38.33 38.92 38.33 38.53 11,480,900 +0.21(+0.55%)
Jun 27, 2019 38.60 38.99 38.16 38.32 8,106,591 +0.19(+0.50%)
Jun 26, 2019 37.82 38.50 37.71 38.13 11,910,348 +0.45(+1.19%)
Jun 25, 2019 37.06 37.88 36.74 37.68 12,930,490 +0.72(+1.95%)
Jun 24, 2019 36.83 37.12 36.58 36.96 7,448,961 +0.04(+0.11%)
Jun 21, 2019 36.96 37.10 36.65 36.92 13,004,600 -0.04(-0.11%)
Jun 20, 2019 37.15 37.31 36.49 36.96 8,639,702 +0.18(+0.49%)
Jun 19, 2019 37.00 37.47 36.75 36.78 10,884,816 +0.08(+0.22%)
Jun 18, 2019 36.38 36.78 36.14 36.70 8,226,616 +0.56(+1.55%)
Jun 17, 2019 35.56 36.18 35.36 36.14 5,454,890 +0.48(+1.35%)
Jun 14, 2019 35.88 35.99 35.54 35.66 4,953,400 -0.36(-1.00%)
Jun 13, 2019 35.63 36.05 35.41 36.02 3,917,300 +0.35(+0.98%)
Jun 12, 2019 36.26 36.26 35.56 35.67 5,509,485 -0.53(-1.46%)
Jun 11, 2019 36.36 36.58 36.10 36.20 4,652,019 +0.19(+0.53%)
Jun 10, 2019 36.13 36.51 35.89 36.01 8,498,158 +0.52(+1.47%)
Jun 07, 2019 35.31 35.55 35.15 35.49 6,561,000 +0.30(+0.85%)
Jun 06, 2019 35.09 35.44 34.46 35.19 9,749,235 -0.65(-1.81%)
Jun 05, 2019 36.04 36.14 35.33 35.84 9,603,879 +0.11(+0.31%)
Jun 04, 2019 34.38 35.77 34.30 35.73 12,874,077 +2.03(+6.02%)
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.