Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genl Dynamics (NY: GD )

300.13 -0.36 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 120.98 122.19 116.98 117.98 3,082,529 -5.45(-4.41%)
Apr 29, 2020 126.28 126.69 121.75 123.43 4,097,082 +0.14(+0.12%)
Apr 28, 2020 125.02 125.75 122.66 123.29 2,178,127 +1.80(+1.48%)
Apr 27, 2020 117.42 122.48 117.21 121.49 4,073,651 +4.70(+4.02%)
Apr 24, 2020 118.69 118.89 116.21 116.79 2,936,681 -1.08(-0.91%)
Apr 23, 2020 121.04 121.77 117.75 117.87 2,087,105 -2.60(-2.16%)
Apr 22, 2020 121.55 121.83 119.75 120.47 1,875,173 +1.52(+1.28%)
Apr 21, 2020 119.64 120.90 118.04 118.95 1,470,280 -3.22(-2.63%)
Apr 20, 2020 124.64 124.83 122.12 122.17 1,408,830 -2.66(-2.13%)
Apr 17, 2020 122.85 126.00 122.16 124.82 2,255,153 +5.19(+4.34%)
Apr 16, 2020 120.69 121.09 117.93 119.63 1,426,065 -1.24(-1.02%)
Apr 15, 2020 122.12 122.84 119.05 120.87 1,781,434 -4.24(-3.39%)
Apr 14, 2020 125.56 127.83 125.03 125.10 1,601,262 +1.40(+1.13%)
Apr 13, 2020 127.31 127.75 123.31 123.70 1,557,557 -3.67(-2.88%)
Apr 09, 2020 126.77 128.68 125.20 127.37 2,517,203 +3.27(+2.63%)
Apr 08, 2020 122.32 124.99 121.07 124.10 1,883,154 +3.69(+3.07%)
Apr 07, 2020 125.79 126.66 120.21 120.41 3,107,567 +0.64(+0.53%)
Apr 06, 2020 117.92 120.49 116.73 119.77 2,646,003 +7.18(+6.37%)
Apr 03, 2020 113.99 115.20 111.72 112.59 1,347,738 -2.01(-1.75%)
Apr 02, 2020 112.79 116.70 111.89 114.60 1,592,327 +0.47(+0.41%)
Apr 01, 2020 113.52 115.57 112.15 114.13 1,605,760 -4.40(-3.71%)
Mar 31, 2020 118.70 120.56 117.48 118.53 1,901,348 -1.16(-0.97%)
Mar 30, 2020 116.46 120.46 113.85 119.69 2,099,699 +3.16(+2.71%)
Mar 27, 2020 116.00 119.68 114.67 116.53 2,714,005 -2.77(-2.32%)
Mar 26, 2020 111.51 120.83 111.21 119.29 3,172,794 +10.00(+9.15%)
Mar 25, 2020 104.37 112.62 102.59 109.30 3,695,029 +6.98(+6.82%)
Mar 24, 2020 100.53 103.95 99.07 102.32 3,661,648 +6.82(+7.14%)
Mar 23, 2020 100.48 101.23 90.08 95.50 4,157,401 -6.62(-6.48%)
Mar 20, 2020 105.88 109.15 101.48 102.12 3,784,583 -3.62(-3.42%)
Mar 19, 2020 107.51 107.51 98.56 105.74 3,625,843 -2.76(-2.54%)
Mar 18, 2020 110.54 113.17 103.66 108.50 3,103,082 -9.39(-7.96%)
Mar 17, 2020 114.82 118.20 112.34 117.89 3,714,084 +4.38(+3.86%)
Mar 16, 2020 113.11 122.82 113.11 113.51 4,410,723 -11.59(-9.27%)
Mar 13, 2020 124.65 126.83 117.92 125.10 4,674,443 +6.64(+5.60%)
Mar 12, 2020 123.31 124.94 115.15 118.46 5,710,789 -14.53(-10.93%)
Mar 11, 2020 134.94 138.23 131.82 132.99 3,073,308 -6.14(-4.41%)
Mar 10, 2020 138.87 139.43 134.03 139.13 2,909,860 +4.73(+3.52%)
Mar 09, 2020 136.21 140.76 131.33 134.40 3,618,618 -11.66(-7.98%)
Mar 06, 2020 142.76 147.09 140.75 146.05 2,097,845 -0.30(-0.20%)
Mar 05, 2020 147.51 150.44 144.81 146.35 3,294,491 -4.41(-2.92%)
Mar 04, 2020 146.42 152.05 144.42 150.76 3,007,821 +6.48(+4.49%)
Mar 03, 2020 147.72 152.47 143.99 144.28 2,699,311 -3.57(-2.41%)
Mar 02, 2020 143.84 148.03 141.19 147.85 2,487,710 +4.78(+3.34%)
Feb 28, 2020 143.86 146.65 139.28 143.06 4,274,162 -5.78(-3.88%)
Feb 27, 2020 151.56 154.71 148.29 148.84 3,135,614 -4.85(-3.15%)
Feb 26, 2020 157.00 158.43 153.39 153.69 3,055,526 -2.12(-1.36%)
Feb 25, 2020 165.69 166.31 155.23 155.81 3,103,256 -9.58(-5.79%)
Feb 24, 2020 164.04 166.32 163.12 165.39 2,073,539 -2.68(-1.59%)
Feb 21, 2020 165.66 168.30 164.49 168.06 1,581,588 +1.48(+0.89%)
Feb 20, 2020 166.69 167.84 165.22 166.59 1,392,930 -0.54(-0.32%)
Feb 19, 2020 168.63 169.04 166.93 167.12 1,329,687 -1.42(-0.84%)
Feb 18, 2020 167.67 169.08 167.25 168.55 1,272,358 +0.07(+0.04%)
Feb 14, 2020 169.64 169.68 167.19 168.48 1,508,921 -1.23(-0.72%)
Feb 13, 2020 168.26 170.29 168.05 169.71 1,725,641 +0.61(+0.36%)
Feb 12, 2020 167.85 169.10 167.03 169.10 1,616,195 +1.62(+0.97%)
Feb 11, 2020 167.47 168.76 166.08 167.47 1,784,967 +0.62(+0.37%)
Feb 10, 2020 167.09 168.84 166.04 166.86 1,384,026 -0.44(-0.26%)
Feb 07, 2020 166.44 168.69 166.26 167.29 1,914,672 +0.55(+0.33%)
Feb 06, 2020 166.32 167.81 165.91 166.75 1,471,069 +1.94(+1.17%)
Feb 05, 2020 162.16 165.25 161.33 164.81 1,421,264 +3.98(+2.47%)
Feb 04, 2020 160.58 161.85 160.36 160.84 2,101,326 +2.61(+1.65%)
Feb 03, 2020 158.71 160.02 156.95 158.23 1,791,954 +1.06(+0.67%)
Jan 31, 2020 161.47 162.07 156.59 157.17 2,640,780 -5.19(-3.19%)
Jan 30, 2020 163.32 164.38 161.01 162.36 2,056,622 -2.01(-1.22%)
Jan 29, 2020 164.77 165.22 160.91 164.37 2,269,481 -0.14(-0.09%)
Jan 28, 2020 164.02 165.45 161.94 164.51 1,712,232 +0.95(+0.58%)
Jan 27, 2020 163.37 164.60 162.68 163.56 1,263,928 -2.24(-1.35%)
Jan 24, 2020 165.94 166.46 165.14 165.80 1,033,072 +0.40(+0.24%)
Jan 23, 2020 163.83 166.16 163.09 165.40 1,280,037 +1.36(+0.83%)
Jan 22, 2020 164.72 166.26 164.03 164.03 1,181,729 -0.17(-0.10%)
Jan 21, 2020 162.56 165.34 161.99 164.20 2,315,999 +1.25(+0.77%)
Jan 17, 2020 163.75 164.05 162.58 162.95 2,031,653 -0.46(-0.28%)
Jan 16, 2020 162.63 164.01 162.25 163.41 1,439,807 +1.62(+1.00%)
Jan 15, 2020 161.30 162.99 161.30 161.78 1,318,620 +0.57(+0.35%)
Jan 14, 2020 161.24 161.71 160.05 161.22 1,030,341 -0.14(-0.09%)
Jan 13, 2020 160.56 162.21 160.39 161.36 1,008,083 +1.44(+0.90%)
Jan 10, 2020 161.70 161.95 159.83 159.91 933,725 -1.87(-1.16%)
Jan 09, 2020 161.24 162.94 161.21 161.78 1,775,371 +1.01(+0.63%)
Jan 08, 2020 160.53 162.08 160.00 160.78 1,376,703 +0.41(+0.26%)
Jan 07, 2020 160.72 161.80 160.13 160.37 1,632,976 -1.84(-1.14%)
Jan 06, 2020 161.73 163.01 161.24 162.21 2,198,247 +1.70(+1.06%)
Jan 03, 2020 158.57 160.73 158.57 160.51 1,865,991 +1.56(+0.98%)
Jan 02, 2020 158.08 159.50 157.61 158.95 1,652,434 +1.85(+1.18%)
Dec 31, 2019 156.77 157.56 156.18 157.10 815,185 +0.30(+0.19%)
Dec 30, 2019 158.16 158.45 156.58 156.80 995,294 -1.32(-0.83%)
Dec 27, 2019 158.92 159.41 157.80 158.12 876,812 -0.62(-0.39%)
Dec 26, 2019 159.57 159.70 158.04 158.74 746,008 -0.56(-0.35%)
Dec 24, 2019 160.37 160.42 158.81 159.30 360,670 -0.82(-0.51%)
Dec 23, 2019 159.61 160.99 159.02 160.12 1,576,533 +1.26(+0.79%)
Dec 20, 2019 159.25 159.94 158.67 158.86 2,202,303 -0.28(-0.18%)
Dec 19, 2019 159.55 160.30 158.77 159.15 1,304,226 +0.17(+0.11%)
Dec 18, 2019 161.30 161.53 158.94 158.98 1,117,037 -2.35(-1.46%)
Dec 17, 2019 161.50 162.18 160.96 161.33 962,590 +0.45(+0.28%)
Dec 16, 2019 159.84 161.14 159.33 160.88 1,157,866 +1.39(+0.87%)
Dec 13, 2019 160.26 161.17 158.93 159.49 1,086,951 -1.28(-0.80%)
Dec 12, 2019 160.35 162.73 159.81 160.77 1,352,304 +1.07(+0.67%)
Dec 11, 2019 160.60 160.86 158.19 159.70 1,799,447 -1.08(-0.67%)
Dec 10, 2019 163.05 163.28 160.56 160.78 1,337,416 -2.40(-1.47%)
Dec 09, 2019 163.06 163.85 162.36 163.18 1,431,297 -0.34(-0.21%)
Dec 06, 2019 163.02 163.68 162.12 163.51 1,647,209 +1.05(+0.65%)
Dec 05, 2019 159.46 162.65 159.19 162.46 2,759,562 +3.82(+2.41%)
Dec 04, 2019 158.42 160.97 158.35 158.64 1,581,654 +0.93(+0.59%)
Dec 03, 2019 157.68 158.75 156.52 157.71 3,351,731 -0.85(-0.53%)
Dec 02, 2019 162.16 162.37 158.35 158.56 2,204,357 -3.34(-2.06%)
Nov 29, 2019 162.75 162.75 161.42 161.90 1,027,793 -0.54(-0.33%)
Nov 27, 2019 162.53 162.92 161.81 162.44 2,166,943 +0.29(+0.18%)
Nov 26, 2019 162.84 163.72 161.89 162.15 2,075,675 -0.57(-0.35%)
Nov 25, 2019 163.20 163.66 162.55 162.72 959,784 -0.20(-0.12%)
Nov 22, 2019 163.31 163.53 162.27 162.92 628,732 -0.06(-0.04%)
Nov 21, 2019 163.96 164.70 162.85 162.98 907,929 -1.23(-0.75%)
Nov 20, 2019 164.58 164.98 163.34 164.21 818,573 -0.55(-0.34%)
Nov 19, 2019 166.53 166.53 164.50 164.76 904,149 -1.45(-0.87%)
Nov 18, 2019 166.50 166.60 165.87 166.21 841,992 -0.44(-0.27%)
Nov 15, 2019 166.00 167.41 165.54 166.66 1,221,768 +1.68(+1.02%)
Nov 14, 2019 164.44 165.53 164.38 164.97 830,008 +0.42(+0.25%)
Nov 13, 2019 165.08 165.77 163.99 164.56 1,079,523 -0.50(-0.30%)
Nov 12, 2019 163.96 165.38 163.50 165.06 957,207 +0.83(+0.50%)
Nov 11, 2019 164.14 164.67 162.54 164.23 767,952 -0.65(-0.39%)
Nov 08, 2019 162.73 165.66 162.73 164.88 1,623,299 +1.90(+1.16%)
Nov 07, 2019 162.13 163.23 161.71 162.98 1,602,471 +1.23(+0.76%)
Nov 06, 2019 160.28 161.86 160.28 161.75 1,622,704 +2.02(+1.27%)
Nov 05, 2019 158.51 160.07 157.77 159.73 2,529,411 +1.10(+0.69%)
Nov 04, 2019 161.40 161.65 157.65 158.63 2,786,285 -1.48(-0.92%)
Nov 01, 2019 158.60 160.52 158.60 160.11 1,275,200 +2.61(+1.66%)
Oct 31, 2019 158.37 158.78 156.37 157.50 1,542,256 -1.28(-0.81%)
Oct 30, 2019 157.18 159.18 156.79 158.78 1,416,602 +1.97(+1.25%)
Oct 29, 2019 155.96 158.77 155.83 156.81 2,084,311 +0.98(+0.63%)
Oct 28, 2019 155.26 156.76 154.98 155.84 1,733,815 +1.24(+0.80%)
Oct 25, 2019 156.11 157.45 154.42 154.60 2,126,644 -1.01(-0.65%)
Oct 24, 2019 156.77 158.35 155.57 155.60 2,759,519 +0.99(+0.64%)
Oct 23, 2019 158.29 158.32 153.58 154.61 2,243,584 -5.63(-3.51%)
Oct 22, 2019 156.18 160.41 156.18 160.24 1,416,348 +3.95(+2.52%)
Oct 21, 2019 156.16 157.61 155.59 156.30 1,060,604 +0.91(+0.58%)
Oct 18, 2019 157.72 157.72 155.00 155.39 1,243,545 -2.08(-1.32%)
Oct 17, 2019 158.67 159.07 157.31 157.47 881,426 -1.36(-0.86%)
Oct 16, 2019 158.97 159.66 157.87 158.83 863,576 -0.14(-0.09%)
Oct 15, 2019 159.62 160.02 158.87 158.97 951,585 -0.60(-0.37%)
Oct 14, 2019 160.05 160.23 159.28 159.57 664,506 -0.45(-0.28%)
Oct 11, 2019 159.28 161.38 158.90 160.02 960,666 +2.62(+1.66%)
Oct 10, 2019 156.34 159.03 156.34 157.40 974,388 +0.59(+0.37%)
Oct 09, 2019 157.66 158.43 156.06 156.81 1,090,906 +0.49(+0.31%)
Oct 08, 2019 155.57 158.08 154.84 156.33 1,592,928 -0.18(-0.11%)
Oct 07, 2019 156.09 157.83 155.73 156.50 1,062,733 +0.05(+0.03%)
Oct 04, 2019 155.00 156.67 153.89 156.45 1,030,362 +1.56(+1.01%)
Oct 03, 2019 154.39 155.00 152.35 154.89 1,003,705 +0.42(+0.27%)
Oct 02, 2019 157.25 157.89 154.22 154.48 1,364,671 -3.81(-2.41%)
Oct 01, 2019 162.83 163.45 157.33 158.28 1,787,113 -3.56(-2.20%)
Sep 30, 2019 162.10 163.25 161.78 161.84 1,340,995 -0.26(-0.16%)
Sep 27, 2019 165.46 165.53 161.68 162.10 1,291,622 -2.64(-1.60%)
Sep 26, 2019 165.20 165.46 164.05 164.74 1,332,584 +0.00(+0.00%)
Sep 25, 2019 164.25 165.10 163.47 164.74 1,986,004 +1.15(+0.70%)
Sep 24, 2019 166.49 167.27 163.33 163.59 2,070,668 -1.85(-1.12%)
Sep 23, 2019 164.96 167.01 163.91 165.44 1,543,838 -0.51(-0.31%)
Sep 20, 2019 167.12 167.40 164.80 165.96 8,637,047 -0.67(-0.40%)
Sep 19, 2019 167.52 168.45 165.64 166.63 1,469,663 -1.92(-1.14%)
Sep 18, 2019 169.22 169.22 166.42 168.55 1,398,610 -0.89(-0.53%)
Sep 17, 2019 170.57 170.57 167.90 169.44 1,380,931 +0.30(+0.18%)
Sep 16, 2019 169.03 169.76 166.82 169.14 1,750,078 +0.90(+0.53%)
Sep 13, 2019 168.42 168.49 167.41 168.25 1,201,863 +0.49(+0.29%)
Sep 12, 2019 168.28 168.28 165.74 167.76 1,177,126 +0.72(+0.43%)
Sep 11, 2019 166.39 167.06 165.05 167.04 944,484 +0.65(+0.39%)
Sep 10, 2019 166.25 166.40 164.21 166.40 1,239,026 -0.18(-0.11%)
Sep 09, 2019 170.80 170.94 166.10 166.57 1,820,330 -4.07(-2.39%)
Sep 06, 2019 171.02 171.62 170.09 170.65 789,086 +0.35(+0.21%)
Sep 05, 2019 170.45 171.51 169.77 170.29 924,193 +1.38(+0.82%)
Sep 04, 2019 169.19 170.15 168.44 168.91 1,088,983 +1.27(+0.76%)
Sep 03, 2019 168.32 169.01 165.78 167.65 945,677 -1.76(-1.04%)
Aug 30, 2019 168.73 170.25 168.28 169.41 1,302,461 +1.59(+0.95%)
Aug 29, 2019 165.50 168.14 165.14 167.81 1,469,812 +3.57(+2.17%)
Aug 28, 2019 161.90 164.41 161.31 164.25 604,429 +1.84(+1.13%)
Aug 27, 2019 164.14 164.42 161.71 162.40 709,340 -1.14(-0.70%)
Aug 26, 2019 164.06 164.49 161.38 163.55 713,637 +0.97(+0.60%)
Aug 23, 2019 165.41 167.64 161.62 162.57 1,828,707 -3.54(-2.13%)
Aug 22, 2019 167.45 167.67 164.83 166.12 715,781 -0.82(-0.49%)
Aug 21, 2019 167.40 167.44 165.34 166.94 1,143,538 +1.16(+0.70%)
Aug 20, 2019 165.39 166.39 164.82 165.78 1,063,236 -0.37(-0.22%)
Aug 19, 2019 165.21 166.53 164.65 166.15 856,052 +2.87(+1.76%)
Aug 16, 2019 162.70 165.09 162.40 163.28 1,638,012 +1.89(+1.17%)
Aug 15, 2019 160.16 161.96 159.60 161.39 1,355,943 +1.23(+0.77%)
Aug 14, 2019 161.16 161.47 159.16 160.16 1,756,283 -2.02(-1.24%)
Aug 13, 2019 160.45 163.51 160.00 162.18 907,567 +1.58(+0.99%)
Aug 12, 2019 162.25 162.44 159.98 160.60 605,865 -2.46(-1.51%)
Aug 09, 2019 162.37 163.97 161.86 163.06 812,457 -0.06(-0.04%)
Aug 08, 2019 161.78 163.94 161.26 163.12 879,107 +2.94(+1.84%)
Aug 07, 2019 157.83 160.77 157.22 160.18 1,132,770 +0.16(+0.10%)
Aug 06, 2019 157.97 160.07 156.57 160.02 1,000,799 +3.45(+2.21%)
Aug 05, 2019 159.40 159.42 155.03 156.57 1,352,300 -4.60(-2.86%)
Aug 02, 2019 162.39 162.60 160.44 161.17 1,063,104 -1.29(-0.80%)
Aug 01, 2019 164.38 165.40 161.61 162.47 1,437,482 -2.22(-1.35%)
Jul 31, 2019 167.43 167.98 163.68 164.69 1,340,619 -2.82(-1.68%)
Jul 30, 2019 167.51 167.81 166.03 167.50 1,060,733 -0.63(-0.37%)
Jul 29, 2019 168.04 168.43 167.18 168.13 1,043,406 +0.09(+0.05%)
Jul 26, 2019 165.88 168.20 165.13 168.04 1,970,401 +1.88(+1.13%)
Jul 25, 2019 165.97 167.40 164.30 166.17 1,248,032 -0.03(-0.02%)
Jul 24, 2019 164.72 167.90 163.90 166.19 1,545,166 +1.48(+0.90%)
Jul 23, 2019 164.66 164.74 162.64 164.72 1,298,706 +1.20(+0.73%)
Jul 22, 2019 162.82 163.87 162.19 163.52 793,207 +0.68(+0.42%)
Jul 19, 2019 163.07 163.74 162.66 162.84 1,061,072 +0.59(+0.37%)
Jul 18, 2019 162.57 162.57 159.95 162.24 1,396,890 -0.33(-0.20%)
Jul 17, 2019 164.50 164.79 162.47 162.57 2,551,401 -2.96(-1.79%)
Jul 16, 2019 165.55 166.05 165.24 165.53 1,217,381 +0.43(+0.26%)
Jul 15, 2019 164.60 165.49 164.25 165.10 1,372,102 +0.50(+0.30%)
Jul 12, 2019 163.47 164.70 162.71 164.60 934,168 +1.98(+1.22%)
Jul 11, 2019 161.67 162.64 161.53 162.62 799,332 +0.94(+0.58%)
Jul 10, 2019 161.51 162.85 160.82 161.68 1,001,438 +1.51(+0.95%)
Jul 09, 2019 159.55 160.29 158.65 160.16 1,556,670 -0.57(-0.35%)
Jul 08, 2019 160.51 162.02 159.94 160.73 929,080 -0.72(-0.44%)
Jul 05, 2019 161.02 161.62 159.67 161.45 543,858 -0.33(-0.20%)
Jul 03, 2019 161.89 161.99 160.27 161.78 602,343 +0.09(+0.06%)
Jul 02, 2019 161.40 161.73 160.37 161.69 1,053,783 +0.91(+0.56%)
Jul 01, 2019 161.47 162.37 159.89 160.78 1,296,264 +0.63(+0.40%)
Jun 28, 2019 156.89 160.37 156.89 160.15 2,782,513 +3.61(+2.31%)
Jun 27, 2019 157.63 157.63 155.63 156.53 1,097,288 -1.04(-0.66%)
Jun 26, 2019 156.12 158.32 155.78 157.57 1,514,668 +1.11(+0.71%)
Jun 25, 2019 156.84 157.49 155.99 156.46 866,820 -0.16(-0.10%)
Jun 24, 2019 155.64 157.03 155.31 156.62 1,108,478 +0.34(+0.22%)
Jun 21, 2019 156.89 157.07 154.84 156.28 2,101,871 -0.47(-0.30%)
Jun 20, 2019 154.88 157.14 153.60 156.75 1,437,311 +3.82(+2.50%)
Jun 19, 2019 153.46 153.68 151.98 152.92 603,673 +0.03(+0.02%)
Jun 18, 2019 152.01 154.02 151.82 152.90 973,880 +1.59(+1.05%)
Jun 17, 2019 151.22 151.87 150.07 151.30 1,050,160 +0.47(+0.31%)
Jun 14, 2019 151.72 151.72 149.85 150.84 822,333 -0.61(-0.40%)
Jun 13, 2019 149.88 151.44 149.25 151.44 1,280,704 +1.67(+1.12%)
Jun 12, 2019 149.66 150.11 148.57 149.77 664,740 +0.27(+0.18%)
Jun 11, 2019 153.29 153.64 148.44 149.50 969,431 -3.22(-2.11%)
Jun 10, 2019 154.84 155.41 152.53 152.72 1,197,184 -0.51(-0.33%)
Jun 07, 2019 152.51 153.59 151.92 153.23 1,105,035 +1.75(+1.16%)
Jun 06, 2019 151.43 152.02 149.45 151.48 978,632 +0.04(+0.02%)
Jun 05, 2019 148.26 151.47 148.18 151.44 1,421,049 +3.66(+2.48%)
Jun 04, 2019 144.69 147.89 144.69 147.78 1,174,439 +4.08(+2.84%)
Jun 03, 2019 142.13 145.76 141.83 143.70 1,720,354 +2.05(+1.45%)
May 31, 2019 141.31 142.32 141.11 141.65 1,483,106 -1.24(-0.87%)
May 30, 2019 143.09 144.14 142.33 142.89 940,753 -0.07(-0.05%)
May 29, 2019 144.05 144.41 142.56 142.96 1,367,105 -1.19(-0.83%)
May 28, 2019 144.70 145.72 143.63 144.15 2,912,107 -0.32(-0.22%)
May 24, 2019 144.37 145.17 142.21 144.47 1,693,032 +0.40(+0.27%)
May 23, 2019 147.77 148.19 143.29 144.08 2,094,248 -5.02(-3.37%)
May 22, 2019 150.25 150.80 148.35 149.10 1,066,356 -1.91(-1.27%)
May 21, 2019 149.91 151.51 149.59 151.01 1,342,281 +1.90(+1.28%)
May 20, 2019 148.07 150.13 147.44 149.11 1,543,130 +2.57(+1.76%)
May 17, 2019 147.85 148.33 146.30 146.54 1,133,078 -3.07(-2.05%)
May 16, 2019 148.26 150.11 148.06 149.60 720,094 +1.88(+1.27%)
May 15, 2019 147.11 149.06 145.90 147.72 894,101 -0.68(-0.46%)
May 14, 2019 148.01 150.09 147.81 148.40 962,689 +0.44(+0.30%)
May 13, 2019 150.21 150.63 146.91 147.96 2,001,174 -4.48(-2.94%)
May 10, 2019 150.38 152.85 149.28 152.45 1,424,068 +0.91(+0.60%)
May 09, 2019 147.60 152.52 147.24 151.54 2,313,466 +3.31(+2.23%)
May 08, 2019 150.07 150.39 147.88 148.23 2,295,113 -1.93(-1.28%)
May 07, 2019 152.73 153.24 149.68 150.16 1,833,191 -4.30(-2.78%)
May 06, 2019 152.91 154.76 152.03 154.46 1,126,369 -1.17(-0.75%)
May 03, 2019 154.35 155.71 154.21 155.63 1,537,716 +1.87(+1.21%)
May 02, 2019 154.85 155.33 152.20 153.76 2,312,117 -1.60(-1.03%)
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.