Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General Motors
(NY:
GM
)
45.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
38.02
38.61
37.01
37.14
17,116,774
-0.82(-2.17%)
Apr 28, 2022
38.55
38.80
36.55
37.96
23,269,944
+0.09(+0.23%)
Apr 27, 2022
37.51
38.71
36.93
37.87
20,239,414
+0.61(+1.63%)
Apr 26, 2022
38.42
38.64
37.11
37.26
22,110,990
-1.74(-4.47%)
Apr 25, 2022
38.55
39.17
37.88
39.01
19,091,556
-0.02(-0.05%)
Apr 22, 2022
39.63
39.91
38.97
39.03
18,088,110
-0.85(-2.14%)
Apr 21, 2022
41.89
42.12
39.73
39.88
12,803,863
-0.99(-2.42%)
Apr 20, 2022
41.39
42.36
40.84
40.87
13,257,105
-0.35(-0.86%)
Apr 19, 2022
39.98
41.33
39.98
41.22
14,140,511
+1.42(+3.57%)
Apr 18, 2022
39.31
40.09
39.13
39.80
12,028,424
+0.49(+1.25%)
Apr 14, 2022
39.33
39.95
39.27
39.31
13,593,540
-0.09(-0.22%)
Apr 13, 2022
38.81
39.62
38.74
39.40
11,124,570
+0.18(+0.45%)
Apr 12, 2022
39.78
39.95
38.83
39.22
17,570,702
-0.28(-0.72%)
Apr 11, 2022
38.02
40.49
37.90
39.51
25,532,450
+0.96(+2.49%)
Apr 08, 2022
37.57
39.23
37.39
38.55
22,547,722
+0.62(+1.63%)
Apr 07, 2022
38.49
38.72
36.83
37.93
28,883,006
-0.76(-1.97%)
Apr 06, 2022
39.96
40.49
38.67
38.69
29,846,352
-1.88(-4.64%)
Apr 05, 2022
42.08
42.28
40.48
40.57
20,254,952
-1.72(-4.08%)
Apr 04, 2022
42.39
42.53
41.66
42.30
12,859,301
+0.22(+0.51%)
Apr 01, 2022
43.26
43.54
41.54
42.08
17,141,832
-0.76(-1.78%)
Mar 31, 2022
43.92
43.98
42.85
42.85
17,691,650
-1.45(-3.27%)
Mar 30, 2022
44.71
45.09
44.12
44.30
13,083,468
-1.02(-2.25%)
Mar 29, 2022
44.48
45.78
44.32
45.31
17,130,824
+2.00(+4.61%)
Mar 28, 2022
43.00
43.35
42.40
43.32
12,427,430
+0.56(+1.31%)
Mar 25, 2022
43.38
43.40
42.51
42.76
10,577,383
-0.69(-1.58%)
Mar 24, 2022
43.15
43.94
43.05
43.44
11,337,592
+0.56(+1.30%)
Mar 23, 2022
43.10
43.61
42.88
42.89
15,452,037
-0.76(-1.75%)
Mar 22, 2022
43.34
44.34
43.19
43.65
15,021,839
+0.93(+2.18%)
Mar 21, 2022
43.38
43.76
42.34
42.72
18,272,184
-1.19(-2.70%)
Mar 18, 2022
42.35
44.12
42.28
43.90
20,248,298
+1.14(+2.66%)
Mar 17, 2022
42.04
42.93
41.73
42.77
14,195,816
-0.19(-0.43%)
Mar 16, 2022
42.12
43.27
41.50
42.95
17,367,736
+1.68(+4.08%)
Mar 15, 2022
40.00
41.39
39.97
41.27
16,384,122
+1.27(+3.18%)
Mar 14, 2022
40.89
41.56
39.54
40.00
19,306,058
-0.67(-1.64%)
Mar 11, 2022
41.22
41.47
40.63
40.66
13,902,351
-0.33(-0.81%)
Mar 10, 2022
40.55
40.02
40.99
18,354,080
-0.42(-1.02%)
Mar 09, 2022
41.40
41.98
40.95
41.42
21,744,098
+2.04(+5.17%)
Mar 08, 2022
40.01
41.45
39.14
39.38
24,642,572
+0.36(+0.93%)
Mar 07, 2022
41.43
41.57
38.94
39.02
26,468,580
-2.52(-6.06%)
Mar 04, 2022
43.13
43.26
41.13
41.53
27,403,704
-2.45(-5.57%)
Mar 03, 2022
45.27
45.78
43.69
43.98
19,383,970
-1.39(-3.07%)
Mar 02, 2022
43.77
45.65
43.65
45.37
19,379,258
+1.76(+4.04%)
Mar 01, 2022
45.08
45.22
43.25
43.61
21,965,280
-2.15(-4.71%)
Feb 28, 2022
45.29
46.16
44.90
45.77
18,598,840
-0.70(-1.50%)
Feb 25, 2022
45.40
46.50
45.45
46.46
13,746,037
+1.06(+2.33%)
Feb 24, 2022
43.25
45.46
43.01
45.40
21,432,454
-0.03(-0.06%)
Feb 23, 2022
46.29
47.31
45.31
45.43
13,926,454
-0.38(-0.83%)
Feb 22, 2022
46.80
46.96
45.21
45.81
20,112,382
-1.79(-3.77%)
Feb 18, 2022
47.61
0
-0.22(-0.45%)
Feb 17, 2022
48.79
48.83
47.67
47.82
13,760,661
-1.58(-3.19%)
Feb 16, 2022
48.42
49.53
48.25
49.40
14,148,380
+0.74(+1.53%)
Feb 15, 2022
48.35
48.89
47.93
48.65
15,556,534
+1.24(+2.62%)
Feb 14, 2022
47.87
48.18
47.02
47.41
17,900,196
-0.42(-0.88%)
Feb 11, 2022
49.60
49.93
47.55
47.83
20,604,996
-1.48(-3.00%)
Feb 10, 2022
48.71
50.73
48.59
49.31
17,366,974
-0.37(-0.75%)
Feb 09, 2022
49.28
50.62
49.13
49.68
24,790,380
+1.23(+2.55%)
Feb 08, 2022
47.74
48.86
46.61
48.45
39,423,332
-1.22(-2.47%)
Feb 07, 2022
50.44
50.94
49.49
49.67
18,450,876
-0.57(-1.13%)
Feb 04, 2022
50.56
50.79
49.48
50.24
23,270,586
-1.78(-3.43%)
Feb 03, 2022
51.52
52.02
24,237,904
-0.38(-0.73%)
Feb 02, 2022
53.80
54.41
50.62
52.41
35,074,076
-0.56(-1.05%)
Feb 01, 2022
51.77
53.13
51.05
52.96
23,631,386
+1.31(+2.54%)
Jan 31, 2022
49.47
51.67
51.65
20,652,358
+2.44(+4.96%)
Jan 28, 2022
50.20
50.20
48.23
49.21
27,290,350
-1.19(-2.35%)
Jan 27, 2022
51.77
52.26
50.03
50.40
21,792,006
-0.88(-1.72%)
Jan 26, 2022
52.48
52.89
50.44
51.28
23,625,300
+0.44(+0.87%)
Jan 25, 2022
50.55
51.44
49.78
50.84
22,590,690
-0.72(-1.41%)
Jan 24, 2022
50.35
51.58
48.36
51.56
33,904,752
-0.63(-1.20%)
Jan 21, 2022
53.41
53.58
51.61
52.19
26,228,952
-1.34(-2.51%)
Jan 20, 2022
54.88
56.15
53.30
53.53
21,975,968
-1.56(-2.83%)
Jan 19, 2022
58.10
58.62
54.98
55.09
20,973,968
-2.50(-4.34%)
Jan 18, 2022
58.90
59.12
57.34
57.59
18,681,146
-2.26(-3.78%)
Jan 14, 2022
59.85
0
-0.66(-1.08%)
Jan 13, 2022
60.19
62.08
59.90
60.51
19,676,058
+0.72(+1.21%)
Jan 12, 2022
61.19
61.44
58.42
59.78
20,644,588
-0.42(-0.70%)
Jan 11, 2022
60.00
60.30
58.92
60.20
16,853,832
+0.38(+0.64%)
Jan 10, 2022
60.26
60.73
58.81
59.82
19,372,042
-1.18(-1.93%)
Jan 07, 2022
62.51
62.60
60.16
61.00
17,493,680
-0.59(-0.95%)
Jan 06, 2022
61.88
62.20
60.41
61.59
21,053,240
+0.13(+0.21%)
Jan 05, 2022
64.18
65.65
61.32
61.46
44,460,788
-2.94(-4.56%)
Jan 04, 2022
60.69
64.63
60.69
64.40
45,550,580
+4.48(+7.47%)
Jan 03, 2022
58.65
60.31
58.52
59.92
21,417,980
+2.49(+4.33%)
Dec 31, 2021
56.81
57.84
56.74
57.43
10,079,852
+0.49(+0.86%)
Dec 30, 2021
56.28
57.58
56.09
56.94
12,197,381
+0.88(+1.57%)
Dec 29, 2021
55.94
56.52
55.58
56.06
8,145,937
+0.12(+0.21%)
Dec 28, 2021
56.23
56.93
55.84
55.94
8,756,673
-0.31(-0.56%)
Dec 27, 2021
55.73
56.57
55.37
56.26
9,268,825
+0.51(+0.91%)
Dec 23, 2021
54.92
55.93
54.69
55.75
14,008,633
+0.81(+1.48%)
Dec 22, 2021
53.67
55.19
53.63
54.93
17,030,438
+1.26(+2.35%)
Dec 21, 2021
53.39
53.78
52.74
53.67
15,874,657
+0.73(+1.39%)
Dec 20, 2021
52.92
53.43
52.05
52.94
19,451,188
-1.10(-2.03%)
Dec 17, 2021
55.05
55.24
53.40
54.03
43,143,752
-3.16(-5.53%)
Dec 16, 2021
58.19
59.38
56.84
57.20
18,073,056
-0.22(-0.38%)
Dec 15, 2021
57.11
57.69
55.87
57.41
14,755,234
+0.21(+0.36%)
Dec 14, 2021
56.79
57.99
56.52
57.21
18,293,410
-0.72(-1.23%)
Dec 13, 2021
60.80
60.91
57.81
57.92
27,871,122
-4.00(-6.45%)
Dec 10, 2021
58.87
61.99
58.87
61.92
23,316,418
+3.52(+6.02%)
Dec 09, 2021
59.15
59.39
58.37
58.40
13,229,842
-1.14(-1.91%)
Dec 08, 2021
60.39
60.55
59.18
59.54
10,201,934
-0.73(-1.22%)
Dec 07, 2021
59.67
61.11
59.46
60.27
14,516,441
+1.66(+2.82%)
Dec 06, 2021
59.23
59.49
57.50
58.62
17,067,348
+0.13(+0.22%)
Dec 03, 2021
59.99
60.43
57.67
58.49
20,050,354
-1.28(-2.15%)
Dec 02, 2021
57.55
60.05
57.50
59.77
25,795,368
+2.90(+5.10%)
Dec 01, 2021
58.04
59.35
56.82
56.87
26,904,362
+0.19(+0.33%)
Nov 30, 2021
57.99
58.62
56.27
56.69
21,716,870
-1.95(-3.32%)
Nov 29, 2021
59.86
60.28
58.43
58.64
15,335,892
-0.30(-0.52%)
Nov 26, 2021
58.58
59.33
58.24
58.94
13,549,538
-1.98(-3.25%)
Nov 24, 2021
61.03
61.32
60.37
60.92
12,949,674
-0.84(-1.36%)
Nov 23, 2021
62.43
62.73
60.99
61.76
16,660,328
-0.99(-1.58%)
Nov 22, 2021
60.68
63.63
60.50
62.75
20,250,200
+2.21(+3.66%)
Nov 19, 2021
61.20
61.68
60.30
60.54
19,927,968
-0.52(-0.85%)
Nov 18, 2021
63.02
61.44
61.06
61.06
23,791,974
-2.23(-3.53%)
Nov 17, 2021
62.04
63.74
61.10
63.29
30,566,712
+1.96(+3.19%)
Nov 16, 2021
61.95
61.99
60.66
61.33
16,098,744
-0.35(-0.57%)
Nov 15, 2021
62.35
62.43
61.35
61.68
14,665,143
-0.42(-0.68%)
Nov 12, 2021
60.33
62.72
60.03
62.10
31,802,430
+1.55(+2.56%)
Nov 11, 2021
58.60
60.88
58.09
60.56
29,608,192
+2.76(+4.78%)
Nov 10, 2021
56.67
57.79
23,239,042
+0.37(+0.65%)
Nov 09, 2021
58.59
58.71
56.63
57.42
14,090,796
-0.96(-1.64%)
Nov 08, 2021
57.56
59.10
57.28
58.38
14,629,884
+1.06(+1.85%)
Nov 05, 2021
57.94
58.14
56.86
57.32
16,642,389
-0.12(-0.20%)
Nov 04, 2021
55.32
57.57
55.12
57.44
24,517,662
+2.59(+4.71%)
Nov 03, 2021
54.13
55.02
53.96
54.86
14,710,765
+0.40(+0.74%)
Nov 02, 2021
53.91
54.83
53.56
54.45
16,712,593
+0.10(+0.18%)
Nov 01, 2021
53.73
54.60
53.31
54.36
15,999,840
+1.04(+1.95%)
Oct 29, 2021
52.80
53.92
52.53
53.32
17,030,694
+0.19(+0.35%)
Oct 28, 2021
53.48
54.44
52.96
53.13
23,490,636
-0.02(-0.04%)
Oct 27, 2021
54.46
54.62
53.05
53.15
37,289,880
-3.05(-5.42%)
Oct 26, 2021
56.83
56.20
16,670,681
-0.38(-0.68%)
Oct 25, 2021
56.86
57.12
55.68
56.58
14,440,537
-0.01(-0.02%)
Oct 22, 2021
57.18
57.50
56.46
56.59
11,308,739
-0.63(-1.10%)
Oct 21, 2021
56.81
57.47
56.55
57.22
11,815,985
+0.72(+1.28%)
Oct 20, 2021
55.21
57.05
55.07
56.49
13,677,640
+0.80(+1.44%)
Oct 19, 2021
55.84
55.89
55.37
55.69
10,804,765
-0.04(-0.07%)
Oct 18, 2021
56.24
56.40
55.68
55.73
12,926,020
-1.09(-1.91%)
Oct 15, 2021
57.15
57.51
56.79
56.81
13,184,069
+0.30(+0.54%)
Oct 14, 2021
56.91
57.10
56.28
56.51
11,692,721
-0.08(-0.14%)
Oct 13, 2021
57.74
57.74
55.91
56.59
19,201,802
-1.17(-2.02%)
Oct 12, 2021
57.32
58.12
56.68
57.76
17,449,106
+0.85(+1.50%)
Oct 11, 2021
57.59
58.13
56.59
56.90
18,021,920
-0.47(-0.82%)
Oct 08, 2021
55.38
58.00
55.23
57.37
34,429,656
+2.09(+3.77%)
Oct 07, 2021
53.73
55.58
53.32
55.29
31,630,076
+2.46(+4.65%)
Oct 06, 2021
53.38
54.36
52.06
52.83
30,108,346
-0.40(-0.75%)
Oct 05, 2021
53.08
53.62
52.55
53.23
18,550,358
+0.35(+0.67%)
Oct 04, 2021
53.78
54.46
52.58
52.88
29,810,248
+0.83(+1.60%)
Oct 01, 2021
51.95
52.29
51.18
52.04
17,008,344
+0.41(+0.80%)
Sep 30, 2021
51.85
52.11
51.11
51.63
16,681,217
-0.22(-0.42%)
Sep 29, 2021
52.21
52.27
51.46
51.85
11,106,135
+0.08(+0.15%)
Sep 28, 2021
52.67
53.10
51.62
51.77
16,759,057
-0.38(-0.73%)
Sep 27, 2021
51.34
52.48
51.31
52.15
14,149,222
+0.99(+1.93%)
Sep 24, 2021
50.82
51.55
50.66
51.16
11,886,494
+0.30(+0.60%)
Sep 23, 2021
50.06
51.01
50.00
50.86
14,332,886
+1.12(+2.24%)
Sep 22, 2021
49.01
50.17
49.01
49.74
14,323,317
+1.38(+2.86%)
Sep 21, 2021
48.56
48.76
47.79
48.36
14,468,082
+0.00(+0.00%)
Sep 20, 2021
48.44
48.53
47.38
48.36
25,045,482
-1.92(-3.82%)
Sep 17, 2021
50.28
50.87
49.95
50.28
46,060,680
-0.19(-0.37%)
Sep 16, 2021
50.54
50.84
49.87
50.47
12,879,009
-0.29(-0.58%)
Sep 15, 2021
49.75
50.87
49.51
50.76
13,941,957
+1.06(+2.13%)
Sep 14, 2021
50.17
50.37
49.47
49.70
12,842,433
-0.08(-0.16%)
Sep 13, 2021
49.09
49.91
48.59
49.78
18,890,228
+1.30(+2.69%)
Sep 10, 2021
47.69
49.39
47.69
48.48
23,259,184
+1.05(+2.21%)
Sep 09, 2021
47.95
47.95
46.82
47.43
14,000,415
-0.54(-1.12%)
Sep 08, 2021
47.65
48.51
47.43
47.97
11,365,063
+0.24(+0.51%)
Sep 07, 2021
47.50
48.22
47.43
47.72
12,569,764
-0.10(-0.20%)
Sep 03, 2021
47.80
47.99
47.43
47.82
10,145,302
-0.13(-0.27%)
Sep 02, 2021
48.15
48.49
47.81
47.95
13,638,710
-0.16(-0.33%)
Sep 01, 2021
48.10
48.63
47.69
48.11
11,205,424
+0.10(+0.20%)
Aug 31, 2021
48.17
48.42
47.68
48.01
14,590,376
-0.16(-0.33%)
Aug 30, 2021
48.93
48.93
47.95
48.17
13,986,692
-0.62(-1.27%)
Aug 27, 2021
47.75
49.05
47.67
48.78
15,184,650
+1.16(+2.43%)
Aug 26, 2021
48.46
48.46
47.53
47.63
16,936,012
-1.06(-2.17%)
Aug 25, 2021
48.48
48.91
48.16
48.68
14,702,337
+0.13(+0.26%)
Aug 24, 2021
47.51
48.85
47.24
48.56
21,836,476
+1.36(+2.89%)
Aug 23, 2021
47.18
47.36
46.11
47.20
30,769,866
-0.61(-1.27%)
Aug 20, 2021
47.96
48.14
47.36
47.80
17,251,130
-0.27(-0.57%)
Aug 19, 2021
48.98
49.19
47.68
48.08
23,925,132
-1.72(-3.46%)
Aug 18, 2021
49.50
50.44
49.37
49.80
15,586,376
+0.36(+0.73%)
Aug 17, 2021
50.92
51.02
49.17
49.44
29,043,560
-2.43(-4.68%)
Aug 16, 2021
51.93
52.17
51.42
51.87
17,377,378
-0.69(-1.30%)
Aug 13, 2021
53.44
53.59
52.49
52.55
12,096,442
-0.95(-1.78%)
Aug 12, 2021
53.33
53.92
53.08
53.50
10,989,590
+0.34(+0.65%)
Aug 11, 2021
53.31
53.39
52.36
53.16
16,139,728
+0.01(+0.02%)
Aug 10, 2021
52.90
53.27
52.56
53.15
14,778,844
+0.30(+0.57%)
Aug 09, 2021
53.16
53.26
52.31
52.85
16,401,002
-1.08(-2.00%)
Aug 06, 2021
53.69
54.21
53.15
53.92
15,282,480
+0.60(+1.12%)
Aug 05, 2021
52.76
53.76
52.46
53.33
29,161,580
+1.68(+3.26%)
Aug 04, 2021
54.10
54.32
51.14
51.64
69,030,992
-5.05(-8.91%)
Aug 03, 2021
56.30
56.78
55.45
56.70
12,508,978
+0.83(+1.49%)
Aug 02, 2021
56.20
57.40
55.72
55.86
12,636,196
+0.19(+0.33%)
Jul 30, 2021
55.56
56.62
55.46
55.68
13,460,580
-0.43(-0.77%)
Jul 29, 2021
55.84
56.56
55.66
56.11
15,756,741
+1.75(+3.23%)
Jul 28, 2021
54.29
54.72
53.57
54.36
10,776,255
+0.48(+0.89%)
Jul 27, 2021
54.08
54.23
53.11
53.88
13,650,361
-0.75(-1.38%)
Jul 26, 2021
54.11
54.77
53.97
54.63
9,787,816
+0.81(+1.51%)
Jul 23, 2021
54.18
54.65
53.69
53.82
14,839,309
-0.69(-1.26%)
Jul 22, 2021
55.59
55.60
54.36
54.50
12,265,478
-1.38(-2.47%)
Jul 21, 2021
55.64
56.30
55.40
55.88
11,261,635
+0.88(+1.60%)
Jul 20, 2021
53.15
55.23
53.01
55.00
13,564,967
+1.93(+3.64%)
Jul 19, 2021
52.80
53.32
51.55
53.07
21,374,700
-1.25(-2.31%)
Jul 16, 2021
56.31
56.31
54.24
54.33
13,895,424
-1.46(-2.62%)
Jul 15, 2021
55.95
56.51
55.43
55.79
12,349,714
-1.03(-1.81%)
Jul 14, 2021
57.69
58.15
56.53
56.81
12,775,169
-0.72(-1.24%)
Jul 13, 2021
57.83
58.05
57.06
57.53
14,903,916
-0.24(-0.41%)
Jul 12, 2021
57.36
57.96
56.64
57.76
14,812,747
+0.21(+0.36%)
Jul 09, 2021
57.60
57.66
56.70
57.56
24,869,702
+2.64(+4.82%)
Jul 08, 2021
54.17
55.43
53.74
54.91
14,358,229
-0.52(-0.94%)
Jul 07, 2021
56.17
56.23
54.98
55.43
13,347,963
-0.85(-1.51%)
Jul 06, 2021
57.72
57.73
55.84
56.29
16,480,621
-1.47(-2.54%)
Jul 02, 2021
57.90
58.11
57.32
57.76
9,901,950
-0.15(-0.25%)
Jul 01, 2021
58.23
58.51
57.57
57.90
11,995,578
-0.06(-0.10%)
Jun 30, 2021
57.54
58.25
57.41
57.96
12,577,376
+0.33(+0.58%)
Jun 29, 2021
57.99
58.33
57.50
57.63
12,422,735
+0.19(+0.32%)
Jun 28, 2021
59.08
59.15
57.24
57.44
17,506,614
-1.63(-2.75%)
Jun 25, 2021
59.06
59.34
58.79
59.07
14,552,538
+0.25(+0.43%)
Jun 24, 2021
59.16
59.26
58.54
58.81
14,745,151
-0.08(-0.13%)
Jun 23, 2021
58.63
59.19
58.24
58.89
11,765,614
+0.86(+1.49%)
Jun 22, 2021
58.32
58.38
57.81
58.03
9,110,684
-0.06(-0.10%)
Jun 21, 2021
58.53
58.53
57.62
58.09
12,527,989
+0.53(+0.92%)
Jun 18, 2021
58.07
58.37
57.22
57.56
26,155,840
-1.29(-2.20%)
Jun 17, 2021
60.56
61.13
58.15
58.85
20,116,428
-1.65(-2.72%)
Jun 16, 2021
61.18
61.80
59.95
60.50
31,717,150
+0.93(+1.56%)
Jun 15, 2021
59.44
59.86
58.75
59.57
10,952,086
+0.02(+0.03%)
Jun 14, 2021
60.21
60.38
59.07
59.55
15,762,224
-0.69(-1.14%)
Jun 11, 2021
60.11
60.74
59.91
60.23
10,417,939
+0.15(+0.24%)
Jun 10, 2021
61.55
61.76
59.91
60.09
16,770,054
-1.40(-2.28%)
Jun 09, 2021
62.64
62.85
61.41
61.49
14,659,661
-1.13(-1.80%)
Jun 08, 2021
61.73
62.66
61.15
62.61
13,288,098
+0.68(+1.09%)
Jun 07, 2021
62.67
62.99
61.35
61.94
15,865,275
-0.14(-0.22%)
Jun 04, 2021
62.27
62.55
61.11
62.07
21,511,976
-0.09(-0.14%)
Jun 03, 2021
60.31
62.37
59.47
62.16
39,759,964
+3.73(+6.39%)
Jun 02, 2021
59.03
59.03
57.92
58.43
12,219,984
+0.00(+0.00%)
Jun 01, 2021
58.76
59.02
58.04
58.43
10,645,770
+0.33(+0.57%)
May 28, 2021
58.66
58.76
57.39
58.10
12,932,385
-0.45(-0.77%)
May 27, 2021
58.77
59.48
58.00
58.55
34,547,368
+1.66(+2.91%)
May 26, 2021
55.81
56.98
55.61
56.89
14,529,307
+1.29(+2.33%)
May 25, 2021
55.71
56.98
55.55
55.60
16,697,629
+0.16(+0.28%)
May 24, 2021
55.88
56.03
55.17
55.44
9,126,698
-0.12(-0.21%)
May 21, 2021
54.87
57.58
54.63
55.56
15,467,025
+1.19(+2.18%)
May 20, 2021
54.78
54.89
54.06
54.38
11,737,777
-0.02(-0.04%)
May 19, 2021
53.88
54.48
53.01
54.40
11,936,995
-0.35(-0.64%)
May 18, 2021
55.08
55.65
54.71
54.75
11,694,265
-0.15(-0.27%)
May 17, 2021
54.70
54.97
54.06
54.89
11,266,977
+0.04(+0.07%)
May 14, 2021
53.99
54.89
53.89
54.86
11,549,072
+1.37(+2.56%)
May 13, 2021
53.32
54.38
53.02
53.48
13,590,442
+0.82(+1.56%)
May 12, 2021
54.40
54.57
52.43
52.66
19,741,334
-1.93(-3.54%)
May 11, 2021
55.00
55.59
53.75
54.59
23,243,814
-1.65(-2.93%)
May 10, 2021
57.79
58.36
56.19
56.24
14,880,597
-1.55(-2.68%)
May 07, 2021
56.81
57.84
56.10
57.78
15,803,522
+0.26(+0.46%)
May 06, 2021
56.26
57.57
56.26
57.52
20,518,458
+1.12(+1.98%)
May 05, 2021
56.04
56.71
55.18
56.40
27,377,904
+2.19(+4.05%)
May 04, 2021
55.39
55.43
53.70
54.21
22,709,118
-1.77(-3.17%)
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
.