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
Genl Dynamics
(NY:
GD
)
299.77
+3.69 (+1.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2018
176.61
177.88
174.40
174.46
2,965,395
-2.08(-1.18%)
Apr 27, 2018
183.50
183.73
176.17
176.54
2,559,146
-6.97(-3.80%)
Apr 26, 2018
186.26
186.78
182.39
183.51
2,786,937
-2.41(-1.30%)
Apr 25, 2018
187.12
188.92
179.71
185.92
5,289,265
-6.49(-3.37%)
Apr 24, 2018
197.38
199.10
189.00
192.41
3,360,667
-3.41(-1.74%)
Apr 23, 2018
193.19
195.97
193.19
195.83
2,103,000
+2.47(+1.28%)
Apr 20, 2018
195.76
195.76
192.81
193.36
1,477,033
-1.62(-0.83%)
Apr 19, 2018
195.47
195.62
193.24
194.98
1,185,430
-0.44(-0.23%)
Apr 18, 2018
194.66
197.33
193.70
195.42
1,696,979
+3.54(+1.84%)
Apr 17, 2018
190.04
193.10
190.00
191.88
1,318,750
+2.61(+1.38%)
Apr 16, 2018
190.43
191.09
189.22
189.27
1,594,015
-0.01(-0.00%)
Apr 13, 2018
190.16
190.50
188.22
189.28
1,087,680
+0.16(+0.09%)
Apr 12, 2018
187.51
190.00
187.33
189.12
1,440,318
+2.45(+1.31%)
Apr 11, 2018
184.66
187.67
184.66
186.67
1,359,413
+1.61(+0.87%)
Apr 10, 2018
188.02
188.38
184.59
185.05
1,973,218
-0.44(-0.24%)
Apr 09, 2018
187.26
188.33
185.13
185.49
1,456,605
-0.67(-0.36%)
Apr 06, 2018
189.39
190.41
184.47
186.16
1,733,811
-4.73(-2.48%)
Apr 05, 2018
190.22
191.32
188.55
190.89
2,560,159
+2.31(+1.23%)
Apr 04, 2018
185.66
188.72
184.90
188.58
3,190,601
-1.54(-0.81%)
Apr 03, 2018
189.80
191.09
187.43
190.12
1,608,103
+1.24(+0.66%)
Apr 02, 2018
190.28
191.59
186.00
188.88
1,559,175
-1.74(-0.91%)
Mar 29, 2018
190.62
190.62
190.62
0
+3.12(+1.67%)
Mar 28, 2018
191.33
191.46
186.99
187.49
1,996,056
-3.27(-1.71%)
Mar 27, 2018
194.16
194.83
189.66
190.76
1,315,417
-2.07(-1.07%)
Mar 26, 2018
191.51
193.14
190.59
192.84
1,528,575
+4.02(+2.13%)
Mar 23, 2018
188.55
193.70
188.55
188.81
1,666,334
+0.38(+0.20%)
Mar 22, 2018
191.78
193.28
187.97
188.44
1,358,252
-4.64(-2.40%)
Mar 21, 2018
194.47
195.16
193.07
193.08
1,039,483
-1.41(-0.72%)
Mar 20, 2018
193.65
195.80
193.38
194.48
924,848
+1.28(+0.66%)
Mar 19, 2018
192.13
193.58
190.75
193.21
1,052,157
+1.00(+0.52%)
Mar 16, 2018
192.83
193.19
190.94
192.21
2,294,982
+0.12(+0.06%)
Mar 15, 2018
192.01
193.18
190.93
192.09
1,010,169
+0.78(+0.41%)
Mar 14, 2018
193.80
193.80
190.35
191.30
1,162,378
-1.43(-0.74%)
Mar 13, 2018
194.95
195.77
192.28
192.73
1,350,823
-1.11(-0.57%)
Mar 12, 2018
198.04
198.43
193.23
193.84
1,412,572
-4.58(-2.31%)
Mar 09, 2018
196.69
198.47
195.66
198.43
1,516,978
+2.85(+1.46%)
Mar 08, 2018
195.88
195.93
193.71
195.58
1,162,660
+0.32(+0.16%)
Mar 07, 2018
195.43
195.26
1,435,035
+1.27(+0.65%)
Mar 06, 2018
194.22
194.53
192.57
193.99
1,548,826
+0.15(+0.08%)
Mar 05, 2018
190.39
193.95
189.24
193.84
2,277,842
+1.12(+0.58%)
Mar 02, 2018
187.88
193.31
187.81
192.72
2,385,766
+3.62(+1.91%)
Mar 01, 2018
192.41
194.67
188.12
189.11
2,328,836
-2.85(-1.48%)
Feb 28, 2018
193.81
195.35
191.96
191.96
1,163,862
-1.24(-0.64%)
Feb 27, 2018
195.44
196.56
193.18
193.20
1,255,484
-2.49(-1.27%)
Feb 26, 2018
192.40
196.12
191.58
195.69
1,675,613
+4.99(+2.62%)
Feb 23, 2018
191.09
191.71
189.73
190.70
1,198,641
+0.74(+0.39%)
Feb 22, 2018
189.63
189.96
1,006,453
-0.53(-0.28%)
Feb 21, 2018
191.08
194.06
190.47
190.49
1,331,056
-0.93(-0.49%)
Feb 20, 2018
192.43
193.36
190.86
191.42
1,400,147
-2.04(-1.05%)
Feb 16, 2018
193.46
193.46
193.46
0
-1.04(-0.54%)
Feb 15, 2018
193.62
194.50
190.46
194.50
3,041,397
+6.17(+3.28%)
Feb 14, 2018
182.16
188.46
181.73
188.33
2,868,806
+5.56(+3.04%)
Feb 13, 2018
179.41
183.53
179.06
182.77
2,927,314
+1.97(+1.09%)
Feb 12, 2018
184.81
185.60
179.37
180.81
3,125,872
-2.22(-1.21%)
Feb 09, 2018
179.59
184.95
178.59
183.02
3,108,570
+5.22(+2.94%)
Feb 08, 2018
186.50
186.50
177.74
177.80
2,273,134
-7.68(-4.14%)
Feb 07, 2018
183.29
188.65
182.95
185.48
2,270,990
+2.15(+1.17%)
Feb 06, 2018
178.04
183.88
175.95
183.34
3,330,560
-0.70(-0.38%)
Feb 05, 2018
190.22
191.84
180.27
184.03
2,719,052
-7.29(-3.81%)
Feb 02, 2018
190.57
194.54
190.57
191.33
1,596,755
-3.01(-1.55%)
Feb 01, 2018
191.90
195.89
191.57
194.34
2,063,199
+2.36(+1.23%)
Jan 31, 2018
195.10
195.80
191.90
191.98
2,124,844
-1.55(-0.80%)
Jan 30, 2018
194.08
194.91
193.11
193.53
1,842,791
-1.05(-0.54%)
Jan 29, 2018
195.45
198.07
194.36
194.59
2,013,587
-0.64(-0.33%)
Jan 26, 2018
194.11
195.49
191.28
195.23
2,291,921
-0.25(-0.13%)
Jan 25, 2018
189.84
196.46
189.50
195.48
3,752,001
+6.26(+3.31%)
Jan 24, 2018
175.16
189.98
173.79
189.21
4,794,219
+10.17(+5.68%)
Jan 23, 2018
179.75
180.17
178.47
179.04
2,628,569
-0.62(-0.35%)
Jan 22, 2018
180.42
180.55
178.66
179.66
2,195,784
-0.78(-0.43%)
Jan 19, 2018
180.70
180.70
179.08
180.44
1,638,460
+1.12(+0.63%)
Jan 18, 2018
179.80
180.73
178.79
179.31
1,439,189
+0.10(+0.06%)
Jan 17, 2018
178.56
179.67
177.72
179.21
1,653,104
+1.88(+1.06%)
Jan 16, 2018
181.35
181.77
177.04
177.33
2,040,471
-3.66(-2.02%)
Jan 12, 2018
180.99
180.99
180.99
0
+4.37(+2.47%)
Jan 11, 2018
176.00
177.19
176.00
176.62
1,450,024
+0.65(+0.37%)
Jan 10, 2018
177.09
175.54
175.97
1,113,792
-0.97(-0.55%)
Jan 09, 2018
176.61
177.87
176.19
176.94
1,500,944
+1.01(+0.58%)
Jan 08, 2018
176.06
176.68
175.60
175.93
1,215,761
+0.00(+0.00%)
Jan 05, 2018
177.03
177.26
175.01
175.93
2,004,304
-0.44(-0.25%)
Jan 04, 2018
173.93
176.64
173.46
176.37
1,714,195
+2.98(+1.72%)
Jan 03, 2018
172.07
173.74
171.46
173.38
1,969,576
+1.07(+0.62%)
Jan 02, 2018
174.93
175.33
171.86
172.31
1,847,643
-2.54(-1.45%)
Dec 29, 2017
174.85
174.85
174.85
0
-0.35(-0.20%)
Dec 28, 2017
174.85
175.30
174.28
175.21
806,073
+0.98(+0.56%)
Dec 27, 2017
173.62
174.78
172.90
174.23
699,256
+0.65(+0.37%)
Dec 26, 2017
174.34
175.09
173.34
173.58
669,028
-0.58(-0.33%)
Dec 22, 2017
174.47
174.85
173.74
174.16
917,184
+0.14(+0.08%)
Dec 21, 2017
173.13
174.60
172.48
174.02
1,747,617
+1.01(+0.59%)
Dec 20, 2017
171.96
173.41
171.84
173.00
1,221,497
+1.26(+0.74%)
Dec 19, 2017
170.69
172.35
170.28
171.74
1,442,923
+1.19(+0.70%)
Dec 18, 2017
171.17
171.30
169.09
170.56
1,814,095
-0.33(-0.20%)
Dec 15, 2017
168.73
171.79
168.73
170.89
2,306,102
+2.25(+1.34%)
Dec 14, 2017
170.23
170.54
168.18
168.64
1,322,669
-0.35(-0.21%)
Dec 13, 2017
169.03
170.29
168.78
168.99
1,649,337
+0.39(+0.23%)
Dec 12, 2017
168.60
170.58
168.51
168.60
2,279,969
-2.97(-1.73%)
Dec 11, 2017
172.92
173.03
171.29
171.58
935,709
-1.23(-0.71%)
Dec 08, 2017
172.09
172.93
170.92
172.81
1,564,520
+0.77(+0.45%)
Dec 07, 2017
172.13
172.88
171.27
172.03
1,438,240
-0.03(-0.02%)
Dec 06, 2017
171.83
173.04
171.83
172.07
1,423,058
+0.26(+0.15%)
Dec 05, 2017
173.97
174.05
171.74
171.81
1,117,256
-1.53(-0.88%)
Dec 04, 2017
175.11
175.11
172.87
173.34
1,985,008
-0.82(-0.47%)
Dec 01, 2017
178.00
178.06
172.10
174.16
1,525,937
-3.88(-2.18%)
Nov 30, 2017
175.51
178.63
175.11
178.04
2,172,667
+2.57(+1.46%)
Nov 29, 2017
175.85
176.15
175.03
175.47
843,485
-0.02(-0.01%)
Nov 28, 2017
173.51
175.95
172.87
175.49
1,348,990
+2.68(+1.55%)
Nov 27, 2017
171.89
173.05
171.68
172.81
1,194,658
+0.92(+0.53%)
Nov 24, 2017
172.05
172.54
171.79
171.89
478,705
-0.03(-0.02%)
Nov 22, 2017
171.73
172.45
171.21
171.92
1,072,611
-0.05(-0.03%)
Nov 21, 2017
170.79
172.18
170.07
171.97
1,385,535
+1.17(+0.68%)
Nov 20, 2017
170.18
171.37
169.92
170.81
1,494,204
+0.83(+0.49%)
Nov 17, 2017
170.39
171.51
169.96
169.97
888,140
-1.25(-0.73%)
Nov 16, 2017
171.45
172.03
170.75
171.22
1,284,346
+0.20(+0.12%)
Nov 15, 2017
171.41
173.31
170.90
171.02
1,243,943
-1.06(-0.61%)
Nov 14, 2017
171.24
172.79
171.04
172.08
946,710
+0.08(+0.04%)
Nov 13, 2017
171.14
173.39
171.05
172.00
1,061,344
+0.31(+0.18%)
Nov 10, 2017
170.90
173.50
170.24
171.69
1,081,880
+0.77(+0.45%)
Nov 09, 2017
173.75
173.93
170.69
170.92
1,586,686
-3.22(-1.85%)
Nov 08, 2017
175.23
175.29
174.04
174.14
978,803
-0.98(-0.56%)
Nov 07, 2017
173.93
175.21
173.79
175.12
1,068,147
+1.19(+0.69%)
Nov 06, 2017
175.33
175.34
173.90
173.93
860,975
-1.45(-0.83%)
Nov 03, 2017
175.60
176.62
174.68
175.38
1,158,084
+0.21(+0.12%)
Nov 02, 2017
173.38
175.48
173.01
175.17
1,255,729
+1.89(+1.09%)
Nov 01, 2017
174.96
175.51
172.35
173.28
2,019,079
-1.17(-0.67%)
Oct 31, 2017
177.35
177.35
174.41
174.45
1,158,480
-2.74(-1.55%)
Oct 30, 2017
176.03
177.84
176.03
177.19
1,465,749
+1.02(+0.58%)
Oct 27, 2017
175.75
176.77
175.41
176.18
1,460,415
+0.93(+0.53%)
Oct 26, 2017
178.92
179.19
173.63
175.25
1,715,284
-2.87(-1.61%)
Oct 25, 2017
178.94
181.55
177.05
178.12
2,327,741
-4.15(-2.28%)
Oct 24, 2017
182.64
184.62
182.08
182.27
1,571,110
-0.37(-0.20%)
Oct 23, 2017
183.80
184.07
182.60
182.64
974,254
-1.16(-0.63%)
Oct 20, 2017
182.71
183.94
181.97
183.80
1,046,576
+1.91(+1.05%)
Oct 19, 2017
180.74
182.16
180.23
181.89
784,824
+1.07(+0.59%)
Oct 18, 2017
181.60
182.20
180.36
180.82
1,100,388
-0.99(-0.54%)
Oct 17, 2017
182.85
183.34
181.30
181.81
895,906
-1.63(-0.89%)
Oct 16, 2017
183.49
184.39
182.68
183.44
870,315
+0.09(+0.05%)
Oct 13, 2017
184.35
184.62
183.30
183.35
910,810
-0.33(-0.18%)
Oct 12, 2017
182.61
183.90
182.61
183.68
845,931
+0.77(+0.42%)
Oct 11, 2017
183.01
183.15
182.41
182.91
820,241
+0.24(+0.13%)
Oct 10, 2017
183.92
183.99
182.21
182.67
747,636
-0.84(-0.46%)
Oct 09, 2017
183.08
183.57
182.41
183.52
781,417
+0.80(+0.44%)
Oct 06, 2017
182.94
183.31
181.97
182.72
1,095,969
-0.73(-0.40%)
Oct 05, 2017
181.13
184.01
181.01
183.45
1,414,078
+2.57(+1.42%)
Oct 04, 2017
179.81
181.17
179.70
180.88
984,890
+0.66(+0.37%)
Oct 03, 2017
178.67
180.57
178.41
180.22
1,060,116
+1.55(+0.87%)
Oct 02, 2017
175.98
178.70
176.38
178.67
843,279
+2.69(+1.53%)
Sep 29, 2017
175.34
176.09
174.65
175.98
855,404
+0.47(+0.27%)
Sep 28, 2017
176.23
176.39
174.98
175.51
746,316
-1.52(-0.86%)
Sep 27, 2017
176.14
177.71
175.78
177.03
1,055,701
+1.26(+0.72%)
Sep 26, 2017
175.53
176.52
175.25
175.77
824,166
+0.39(+0.22%)
Sep 25, 2017
175.91
175.91
173.96
175.37
1,405,123
-0.46(-0.26%)
Sep 22, 2017
176.42
176.78
175.17
175.84
1,215,800
-0.26(-0.15%)
Sep 21, 2017
175.11
176.83
174.63
176.10
1,005,302
+1.24(+0.71%)
Sep 20, 2017
173.58
175.73
173.52
174.86
1,528,235
+0.99(+0.57%)
Sep 19, 2017
172.84
174.58
172.28
173.88
916,031
+0.80(+0.46%)
Sep 18, 2017
170.35
173.22
170.22
173.07
1,533,940
+3.35(+1.97%)
Sep 15, 2017
169.58
170.10
169.15
169.72
2,448,081
+0.55(+0.32%)
Sep 14, 2017
168.32
169.33
168.17
169.18
1,074,754
+0.67(+0.40%)
Sep 13, 2017
169.75
169.92
168.47
168.51
996,666
-1.84(-1.08%)
Sep 12, 2017
171.11
171.47
169.98
170.35
875,454
-1.14(-0.66%)
Sep 11, 2017
170.02
171.63
169.98
171.49
1,225,327
+2.11(+1.24%)
Sep 08, 2017
168.23
169.84
167.78
169.38
718,061
+0.71(+0.42%)
Sep 07, 2017
168.64
169.28
167.57
168.67
1,141,435
+0.26(+0.15%)
Sep 06, 2017
170.82
170.84
168.34
168.41
1,165,625
-1.70(-1.00%)
Sep 05, 2017
171.98
171.98
169.61
170.12
1,399,711
-1.09(-0.64%)
Sep 01, 2017
172.72
172.81
171.19
171.21
858,264
-1.16(-0.67%)
Aug 31, 2017
172.69
173.15
172.20
172.36
984,438
+0.11(+0.06%)
Aug 30, 2017
172.02
172.28
171.26
172.25
1,044,063
+0.23(+0.13%)
Aug 29, 2017
169.72
172.08
169.71
172.02
1,150,282
+2.64(+1.56%)
Aug 28, 2017
171.13
171.13
169.24
169.38
943,925
-1.01(-0.59%)
Aug 25, 2017
171.48
171.86
170.30
170.39
761,042
-0.36(-0.21%)
Aug 24, 2017
171.39
171.44
170.13
170.75
845,217
-0.24(-0.14%)
Aug 23, 2017
171.80
172.21
170.69
170.99
971,112
-1.27(-0.73%)
Aug 22, 2017
170.73
172.56
170.34
172.26
1,025,041
+2.14(+1.26%)
Aug 21, 2017
170.13
170.37
168.54
170.12
1,404,041
+0.00(+0.00%)
Aug 18, 2017
169.82
171.03
168.47
170.12
1,847,753
+0.63(+0.37%)
Aug 17, 2017
170.66
171.29
169.40
169.48
1,192,186
-2.24(-1.31%)
Aug 16, 2017
171.21
172.34
170.89
171.73
1,023,806
+0.96(+0.56%)
Aug 15, 2017
171.68
171.68
170.25
170.77
1,189,118
-0.69(-0.40%)
Aug 14, 2017
170.49
171.63
169.91
171.46
1,392,718
+2.06(+1.22%)
Aug 11, 2017
169.94
171.09
169.32
169.40
1,291,968
-0.33(-0.20%)
Aug 10, 2017
171.78
172.05
169.53
169.73
1,311,626
-2.33(-1.35%)
Aug 09, 2017
170.60
172.85
169.71
172.06
1,581,671
+1.88(+1.11%)
Aug 08, 2017
170.55
172.00
169.68
170.18
1,580,099
-2.00(-1.16%)
Aug 07, 2017
171.50
172.53
170.72
172.18
1,730,632
+0.92(+0.53%)
Aug 04, 2017
170.79
171.26
169.90
171.26
1,457,193
+0.63(+0.37%)
Aug 03, 2017
169.75
170.69
168.92
170.63
1,251,226
+1.10(+0.65%)
Aug 02, 2017
168.23
169.64
167.85
169.53
1,146,123
+1.29(+0.77%)
Aug 01, 2017
168.60
168.62
165.98
168.23
1,639,090
+0.17(+0.10%)
Jul 31, 2017
169.99
170.00
167.85
168.06
1,724,239
-1.38(-0.81%)
Jul 28, 2017
166.11
169.55
166.10
169.44
2,086,204
+3.51(+2.12%)
Jul 27, 2017
167.55
167.72
165.07
165.93
2,647,342
-0.70(-0.42%)
Jul 26, 2017
170.43
170.66
165.70
166.63
4,765,873
-7.62(-4.37%)
Jul 25, 2017
176.05
176.25
173.69
174.25
1,411,121
-1.17(-0.67%)
Jul 24, 2017
175.10
175.92
174.74
175.43
1,254,379
+0.33(+0.19%)
Jul 21, 2017
173.01
175.10
172.77
175.10
1,159,887
+1.84(+1.06%)
Jul 20, 2017
173.35
173.94
172.98
173.26
1,243,446
+0.05(+0.03%)
Jul 19, 2017
172.92
173.31
172.28
173.21
864,230
+0.79(+0.46%)
Jul 18, 2017
171.42
172.63
170.59
172.42
1,318,788
+1.10(+0.64%)
Jul 17, 2017
172.13
172.42
170.81
171.32
1,344,991
-0.86(-0.50%)
Jul 14, 2017
171.44
172.64
171.26
172.19
1,206,392
+0.86(+0.50%)
Jul 13, 2017
172.22
172.46
171.18
171.33
909,898
-0.82(-0.48%)
Jul 12, 2017
172.34
173.32
171.09
172.16
1,640,281
+1.03(+0.60%)
Jul 11, 2017
171.89
172.07
170.13
171.13
1,331,903
-0.99(-0.58%)
Jul 10, 2017
172.25
173.12
171.38
172.12
1,201,724
-0.16(-0.09%)
Jul 07, 2017
170.78
173.07
170.45
172.28
1,519,402
+1.92(+1.13%)
Jul 06, 2017
171.80
172.12
170.17
170.37
934,182
-1.47(-0.86%)
Jul 05, 2017
170.37
172.24
170.31
171.84
1,346,106
+1.64(+0.97%)
Jul 03, 2017
169.99
170.95
168.90
170.19
880,521
+1.33(+0.79%)
Jun 30, 2017
168.57
169.81
167.30
168.87
1,108,197
+0.97(+0.58%)
Jun 29, 2017
171.33
171.40
167.19
167.89
1,669,381
-3.30(-1.93%)
Jun 28, 2017
170.33
171.69
169.91
171.19
923,636
+1.70(+1.00%)
Jun 27, 2017
170.58
170.79
169.49
169.50
837,655
-1.16(-0.68%)
Jun 26, 2017
171.99
172.47
170.59
170.66
794,059
-0.95(-0.56%)
Jun 23, 2017
171.53
172.55
171.18
171.61
1,411,651
+0.05(+0.03%)
Jun 22, 2017
173.72
173.88
171.50
171.56
1,064,991
-2.24(-1.29%)
Jun 21, 2017
174.24
174.64
173.47
173.80
785,637
+0.03(+0.01%)
Jun 20, 2017
173.69
174.89
173.69
173.78
983,583
-0.56(-0.32%)
Jun 19, 2017
173.39
174.53
173.04
174.34
1,250,644
+1.58(+0.91%)
Jun 16, 2017
172.50
173.30
171.90
172.76
1,632,426
+0.54(+0.32%)
Jun 15, 2017
170.29
172.42
169.84
172.22
970,814
+0.64(+0.37%)
Jun 14, 2017
170.95
172.57
170.78
171.57
1,096,367
+0.62(+0.36%)
Jun 13, 2017
169.12
171.28
168.88
170.95
1,482,589
+1.83(+1.08%)
Jun 12, 2017
170.03
170.53
167.95
169.12
2,180,874
-0.91(-0.54%)
Jun 09, 2017
170.18
171.12
169.15
170.03
1,239,402
-0.14(-0.09%)
Jun 08, 2017
170.34
168.43
170.18
1,168,969
+0.66(+0.39%)
Jun 07, 2017
169.50
169.65
168.55
169.52
1,101,073
+0.37(+0.22%)
Jun 06, 2017
171.28
171.54
169.03
169.15
1,399,084
-2.58(-1.50%)
Jun 05, 2017
173.36
173.45
171.63
171.74
1,058,129
-1.90(-1.09%)
Jun 02, 2017
172.79
174.81
172.68
173.64
1,076,254
+1.01(+0.58%)
Jun 01, 2017
173.18
173.44
172.09
172.63
1,517,396
-0.62(-0.36%)
May 31, 2017
172.50
173.28
171.83
173.25
1,746,515
+1.06(+0.61%)
May 30, 2017
172.35
172.74
171.29
172.20
1,080,597
-0.20(-0.11%)
May 26, 2017
171.41
172.68
171.21
172.39
881,727
+0.98(+0.57%)
May 25, 2017
170.92
172.10
170.65
171.41
1,317,063
+0.95(+0.55%)
May 24, 2017
170.14
171.00
169.70
170.47
836,401
+0.56(+0.33%)
May 23, 2017
168.97
169.95
167.96
169.91
1,195,353
+1.34(+0.79%)
May 22, 2017
168.34
169.63
167.33
168.57
1,705,372
+1.60(+0.96%)
May 19, 2017
164.70
167.50
164.48
166.96
1,255,237
+2.75(+1.68%)
May 18, 2017
163.49
164.95
162.22
164.21
1,473,740
+0.54(+0.33%)
May 17, 2017
166.47
165.57
163.33
163.67
1,617,703
-2.80(-1.68%)
May 16, 2017
166.28
167.24
166.06
166.47
926,783
+0.09(+0.06%)
May 15, 2017
166.63
167.10
166.12
166.38
1,062,881
-0.35(-0.21%)
May 12, 2017
165.68
166.77
165.51
166.72
791,756
+0.52(+0.31%)
May 11, 2017
165.59
166.59
164.66
166.21
1,062,228
+0.50(+0.30%)
May 10, 2017
166.27
166.98
164.82
165.70
1,601,958
-1.88(-1.12%)
May 09, 2017
167.49
167.93
167.13
167.58
878,984
+0.22(+0.13%)
May 08, 2017
166.72
167.50
166.33
167.36
1,048,352
+0.31(+0.18%)
May 05, 2017
166.01
167.07
165.60
167.05
824,896
+1.21(+0.73%)
May 04, 2017
165.61
166.33
164.84
165.84
1,292,479
+0.32(+0.19%)
May 03, 2017
165.26
165.80
164.42
165.52
907,390
+0.09(+0.06%)
May 02, 2017
165.28
165.43
164.52
165.43
1,104,545
+0.78(+0.48%)
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
.