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
)
298.27
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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, 2019
158.94
159.32
156.43
158.20
1,370,509
-0.43(-0.27%)
Apr 29, 2019
157.56
159.02
157.21
158.64
954,517
+1.01(+0.64%)
Apr 26, 2019
156.80
157.70
155.93
157.63
962,834
+1.05(+0.67%)
Apr 25, 2019
159.11
159.53
155.72
156.57
2,032,253
-3.41(-2.13%)
Apr 24, 2019
170.94
170.94
159.55
159.98
3,487,531
-1.45(-0.90%)
Apr 23, 2019
159.03
162.11
158.27
161.43
2,200,616
+4.73(+3.02%)
Apr 22, 2019
155.68
157.44
155.15
156.71
1,657,320
+0.16(+0.10%)
Apr 18, 2019
154.82
156.68
154.48
156.55
1,523,273
+2.05(+1.33%)
Apr 17, 2019
154.91
156.22
154.26
154.49
1,116,588
+0.70(+0.46%)
Apr 16, 2019
152.87
154.67
152.87
153.79
1,052,563
+1.54(+1.01%)
Apr 15, 2019
154.35
154.69
151.81
152.25
1,809,248
-2.59(-1.68%)
Apr 12, 2019
152.85
155.34
152.30
154.85
1,642,569
+3.10(+2.04%)
Apr 11, 2019
149.41
151.94
149.06
151.75
1,369,648
+2.73(+1.83%)
Apr 10, 2019
148.89
149.43
147.47
149.02
1,053,270
+0.18(+0.12%)
Apr 09, 2019
150.61
150.95
148.75
148.85
1,178,685
-2.75(-1.82%)
Apr 08, 2019
150.03
151.80
149.66
151.60
1,318,099
+1.04(+0.69%)
Apr 05, 2019
148.93
150.57
148.34
150.56
1,409,643
+1.72(+1.15%)
Apr 04, 2019
147.82
149.90
147.66
148.85
1,207,072
+1.25(+0.85%)
Apr 03, 2019
150.10
150.10
146.72
147.60
1,686,837
-1.93(-1.29%)
Apr 02, 2019
151.27
151.52
149.16
149.53
1,554,559
-2.09(-1.38%)
Apr 01, 2019
149.80
152.01
149.61
151.61
1,199,178
+2.67(+1.79%)
Mar 29, 2019
148.58
149.07
148.26
148.94
1,515,682
+1.34(+0.91%)
Mar 28, 2019
147.10
147.99
146.11
147.61
976,342
+1.06(+0.72%)
Mar 27, 2019
147.19
148.33
145.75
146.55
809,297
-0.30(-0.20%)
Mar 26, 2019
147.75
148.26
145.99
146.85
1,029,599
+0.25(+0.17%)
Mar 25, 2019
146.30
147.12
145.56
146.60
970,569
+0.68(+0.46%)
Mar 22, 2019
149.05
149.17
145.80
145.93
927,980
-3.50(-2.34%)
Mar 21, 2019
148.13
149.90
147.98
149.43
798,456
+1.18(+0.80%)
Mar 20, 2019
150.19
150.43
148.13
148.25
990,247
-1.96(-1.31%)
Mar 19, 2019
151.78
152.64
149.90
150.21
1,494,288
-0.84(-0.55%)
Mar 18, 2019
149.38
151.33
149.29
151.05
1,953,432
+1.65(+1.11%)
Mar 15, 2019
149.26
150.42
148.40
149.39
4,514,429
+0.18(+0.12%)
Mar 14, 2019
150.78
151.08
149.16
149.22
1,433,506
-1.87(-1.24%)
Mar 13, 2019
149.08
152.31
148.72
151.09
1,414,693
+2.60(+1.75%)
Mar 12, 2019
149.19
150.04
148.26
148.50
1,650,600
-0.65(-0.44%)
Mar 11, 2019
145.28
149.45
144.90
149.15
1,640,899
+2.96(+2.03%)
Mar 08, 2019
145.34
146.34
144.40
146.18
1,504,771
-0.18(-0.12%)
Mar 07, 2019
146.22
146.53
144.24
146.36
1,384,607
-0.12(-0.08%)
Mar 06, 2019
147.71
148.55
146.40
146.47
1,228,275
-1.37(-0.93%)
Mar 05, 2019
146.72
148.15
146.72
147.84
2,088,112
+1.13(+0.77%)
Mar 04, 2019
149.93
149.93
146.46
146.72
1,939,529
-2.23(-1.49%)
Mar 01, 2019
150.46
150.48
148.32
148.94
1,260,416
-0.83(-0.55%)
Feb 28, 2019
148.87
150.44
148.60
149.77
1,977,147
+0.77(+0.52%)
Feb 27, 2019
149.05
149.57
148.02
149.00
1,721,655
-0.58(-0.39%)
Feb 26, 2019
152.05
152.25
149.49
149.58
1,618,540
-2.76(-1.81%)
Feb 25, 2019
153.13
153.41
152.20
152.34
1,081,847
+0.53(+0.35%)
Feb 22, 2019
151.49
151.97
151.01
151.81
1,577,964
+0.80(+0.53%)
Feb 21, 2019
153.25
153.37
150.36
151.01
1,113,605
-2.48(-1.62%)
Feb 20, 2019
153.87
154.25
152.61
153.49
1,180,270
-0.29(-0.19%)
Feb 19, 2019
153.98
154.39
152.85
153.78
1,025,640
-0.41(-0.26%)
Feb 15, 2019
151.81
154.33
151.06
154.19
1,389,754
+2.76(+1.82%)
Feb 14, 2019
152.24
152.29
150.89
151.43
958,104
-1.21(-0.80%)
Feb 13, 2019
152.60
153.43
152.23
152.64
1,197,418
+0.63(+0.42%)
Feb 12, 2019
151.01
152.38
150.79
152.01
1,479,832
+1.61(+1.07%)
Feb 11, 2019
151.75
152.13
150.18
150.40
1,318,083
-1.05(-0.69%)
Feb 08, 2019
152.09
152.45
150.72
151.44
2,563,453
-1.29(-0.85%)
Feb 07, 2019
151.44
152.78
149.97
152.74
1,748,331
+0.73(+0.48%)
Feb 06, 2019
151.32
153.56
151.32
152.01
1,341,454
+0.47(+0.31%)
Feb 05, 2019
153.63
153.93
151.33
151.53
1,799,484
-2.10(-1.37%)
Feb 04, 2019
149.03
153.63
148.89
153.63
1,888,797
+4.91(+3.30%)
Feb 01, 2019
150.79
151.34
148.04
148.72
1,950,975
-1.88(-1.25%)
Jan 31, 2019
148.86
152.48
148.77
150.61
2,457,857
+0.23(+0.15%)
Jan 30, 2019
149.44
150.76
145.20
150.38
4,628,888
-4.48(-2.89%)
Jan 29, 2019
151.98
155.00
151.98
154.86
1,788,540
+3.35(+2.21%)
Jan 28, 2019
149.30
151.57
148.89
151.50
1,460,463
+0.85(+0.57%)
Jan 25, 2019
151.91
152.13
150.28
150.65
1,354,749
+0.35(+0.23%)
Jan 24, 2019
148.87
151.78
148.87
150.30
1,511,213
+1.77(+1.19%)
Jan 23, 2019
148.24
149.50
146.18
148.53
1,363,559
+1.40(+0.95%)
Jan 22, 2019
147.51
148.51
145.67
147.13
1,475,346
-1.20(-0.81%)
Jan 18, 2019
146.94
149.69
146.27
148.33
1,893,239
+2.52(+1.73%)
Jan 17, 2019
142.54
146.79
142.32
145.81
1,109,749
+2.68(+1.88%)
Jan 16, 2019
142.42
144.07
142.33
143.13
1,249,087
+0.40(+0.28%)
Jan 15, 2019
144.22
144.69
142.07
142.73
2,179,571
-1.22(-0.84%)
Jan 14, 2019
141.99
144.30
141.94
143.94
1,563,139
+0.63(+0.44%)
Jan 11, 2019
141.10
143.35
140.77
143.31
1,416,559
+1.21(+0.85%)
Jan 10, 2019
140.22
142.21
139.43
142.10
1,293,409
+1.34(+0.95%)
Jan 09, 2019
139.33
141.30
139.24
140.77
1,696,059
+1.96(+1.41%)
Jan 08, 2019
139.36
139.91
137.13
138.81
1,543,480
+0.01(+0.01%)
Jan 07, 2019
137.91
139.69
136.42
138.80
1,197,247
+0.77(+0.56%)
Jan 04, 2019
135.91
138.08
134.83
138.03
2,103,064
+3.85(+2.87%)
Jan 03, 2019
136.48
137.12
133.37
134.18
1,650,766
-3.40(-2.47%)
Jan 02, 2019
135.88
137.76
134.57
137.58
1,458,759
+0.04(+0.03%)
Dec 31, 2018
136.84
137.54
135.94
137.54
1,398,385
+1.65(+1.22%)
Dec 28, 2018
136.47
137.67
134.97
135.88
1,664,026
+0.17(+0.13%)
Dec 27, 2018
131.54
135.75
130.03
135.71
1,966,334
+2.58(+1.94%)
Dec 26, 2018
129.44
133.21
125.87
133.13
2,492,604
+3.46(+2.67%)
Dec 24, 2018
130.15
130.95
127.15
129.66
1,796,960
-2.00(-1.52%)
Dec 21, 2018
132.67
135.60
131.03
131.66
4,970,132
-3.60(-2.66%)
Dec 20, 2018
138.25
139.21
133.86
135.26
2,847,128
-3.83(-2.75%)
Dec 19, 2018
141.55
143.29
137.49
139.09
2,387,484
-3.34(-2.35%)
Dec 18, 2018
144.10
145.66
141.57
142.44
1,930,463
-0.56(-0.39%)
Dec 17, 2018
147.49
147.71
142.14
143.00
2,766,806
-4.83(-3.27%)
Dec 14, 2018
148.11
149.96
147.45
147.83
2,169,703
-1.78(-1.19%)
Dec 13, 2018
150.62
151.51
149.16
149.61
3,155,598
-0.18(-0.12%)
Dec 12, 2018
152.70
153.42
149.60
149.79
3,697,973
-0.92(-0.61%)
Dec 11, 2018
152.72
155.45
149.50
150.71
2,729,485
+0.06(+0.04%)
Dec 10, 2018
148.02
151.88
147.45
150.65
2,576,102
+4.22(+2.88%)
Dec 07, 2018
149.20
151.82
145.85
146.44
2,033,568
-3.19(-2.13%)
Dec 06, 2018
149.51
150.41
144.62
149.62
2,834,522
-1.89(-1.25%)
Dec 04, 2018
157.84
158.22
151.33
151.51
2,012,307
-7.34(-4.62%)
Dec 03, 2018
163.65
164.01
158.17
158.85
1,587,950
-2.91(-1.80%)
Nov 30, 2018
159.53
161.88
159.53
161.75
1,882,573
+2.38(+1.49%)
Nov 29, 2018
158.93
160.31
158.21
159.37
2,083,902
+0.12(+0.08%)
Nov 28, 2018
156.90
160.72
156.64
159.25
1,805,790
+2.97(+1.90%)
Nov 27, 2018
156.21
157.01
154.41
156.29
1,742,928
-0.92(-0.58%)
Nov 26, 2018
157.06
157.99
155.25
157.21
1,561,970
+1.25(+0.80%)
Nov 23, 2018
153.96
157.00
153.35
155.95
511,049
+1.32(+0.85%)
Nov 21, 2018
154.63
154.63
154.63
0
+0.73(+0.47%)
Nov 20, 2018
154.45
155.28
153.24
153.91
1,768,059
-3.03(-1.93%)
Nov 19, 2018
160.24
160.24
156.16
156.93
1,124,728
-3.22(-2.01%)
Nov 16, 2018
158.65
161.77
158.25
160.15
1,811,477
+0.63(+0.39%)
Nov 15, 2018
155.73
159.70
155.29
159.52
1,377,078
+2.19(+1.39%)
Nov 14, 2018
158.74
159.64
156.55
157.34
2,045,884
-0.21(-0.13%)
Nov 13, 2018
159.02
160.91
157.00
157.55
1,484,126
-0.81(-0.51%)
Nov 12, 2018
161.81
162.31
157.99
158.36
1,310,820
-3.05(-1.89%)
Nov 09, 2018
160.41
161.98
160.10
161.41
1,423,303
-0.05(-0.03%)
Nov 08, 2018
161.87
162.56
161.00
161.47
1,500,843
-0.41(-0.25%)
Nov 07, 2018
161.69
162.14
159.35
161.88
2,147,955
+2.47(+1.55%)
Nov 06, 2018
155.45
159.96
155.45
159.40
1,871,221
+3.70(+2.38%)
Nov 05, 2018
155.32
157.38
154.75
155.70
2,807,050
+0.87(+0.56%)
Nov 02, 2018
156.57
159.07
154.36
154.83
4,018,672
-1.24(-0.80%)
Nov 01, 2018
151.59
156.89
151.52
156.08
2,112,892
+5.09(+3.37%)
Oct 31, 2018
151.80
153.64
150.69
150.98
2,532,204
+0.60(+0.40%)
Oct 30, 2018
146.44
151.02
145.61
150.38
2,749,892
+4.24(+2.90%)
Oct 29, 2018
149.36
150.93
144.14
146.14
2,956,626
-2.47(-1.66%)
Oct 26, 2018
147.60
150.37
146.34
148.60
3,288,731
-0.65(-0.43%)
Oct 25, 2018
151.33
152.03
148.13
149.25
3,720,133
-2.31(-1.52%)
Oct 24, 2018
161.71
162.72
151.23
151.56
5,586,680
-12.69(-7.73%)
Oct 23, 2018
164.14
166.29
163.38
164.26
2,188,197
-2.09(-1.26%)
Oct 22, 2018
167.02
167.76
165.35
166.35
1,300,968
-0.10(-0.06%)
Oct 19, 2018
167.48
168.26
166.43
166.45
1,077,650
-0.84(-0.50%)
Oct 18, 2018
168.23
169.44
166.22
167.29
1,226,365
-2.29(-1.35%)
Oct 17, 2018
170.97
171.51
169.21
169.58
1,160,104
-0.76(-0.45%)
Oct 16, 2018
169.10
170.76
167.77
170.34
1,236,620
+1.82(+1.08%)
Oct 15, 2018
168.03
170.07
167.90
168.53
1,193,907
+0.68(+0.41%)
Oct 12, 2018
171.16
171.16
165.72
167.84
1,497,829
-0.95(-0.57%)
Oct 11, 2018
173.02
173.36
168.55
168.80
2,361,509
-4.27(-2.47%)
Oct 10, 2018
178.61
178.61
172.98
173.07
1,883,934
-5.55(-3.11%)
Oct 09, 2018
180.69
181.10
178.48
178.61
1,065,183
-2.62(-1.45%)
Oct 08, 2018
180.25
181.51
179.64
181.24
1,747,636
+0.73(+0.41%)
Oct 05, 2018
180.30
181.73
179.79
180.50
2,198,393
+0.36(+0.20%)
Oct 04, 2018
178.74
180.38
178.31
180.14
1,109,156
+0.98(+0.55%)
Oct 03, 2018
179.16
179.96
178.25
179.16
1,258,418
+0.64(+0.36%)
Oct 02, 2018
179.21
179.35
177.72
178.52
915,612
-0.45(-0.25%)
Oct 01, 2018
179.41
179.57
178.15
178.97
953,728
+0.68(+0.38%)
Sep 28, 2018
175.91
178.53
175.15
178.29
1,802,250
+2.30(+1.31%)
Sep 27, 2018
176.16
176.39
175.13
175.99
1,087,710
+0.19(+0.11%)
Sep 26, 2018
177.23
177.64
175.48
175.80
1,404,630
-1.41(-0.80%)
Sep 25, 2018
176.52
177.55
175.69
177.21
1,007,385
+0.57(+0.32%)
Sep 24, 2018
177.93
178.20
176.17
176.65
1,301,664
-1.59(-0.89%)
Sep 21, 2018
177.74
179.54
177.46
178.24
2,829,450
+1.57(+0.89%)
Sep 20, 2018
178.10
178.69
174.57
176.67
1,547,408
-1.00(-0.56%)
Sep 19, 2018
178.35
179.74
177.17
177.68
1,566,085
-0.52(-0.29%)
Sep 18, 2018
176.62
178.49
176.30
178.20
1,206,615
+1.90(+1.08%)
Sep 17, 2018
174.73
176.69
174.48
176.30
1,231,376
+1.67(+0.96%)
Sep 14, 2018
172.99
174.73
172.74
174.63
1,146,041
+1.69(+0.98%)
Sep 13, 2018
171.68
173.15
171.50
172.94
1,085,233
+2.06(+1.21%)
Sep 12, 2018
170.32
171.58
170.27
170.87
1,017,983
+0.12(+0.07%)
Sep 11, 2018
169.59
171.22
169.57
170.75
1,103,141
+0.32(+0.19%)
Sep 10, 2018
169.99
171.48
169.86
170.43
1,244,231
+0.85(+0.50%)
Sep 07, 2018
169.63
170.19
168.74
169.57
1,145,926
-0.46(-0.27%)
Sep 06, 2018
169.31
170.65
169.13
170.04
851,298
+1.10(+0.65%)
Sep 05, 2018
167.08
169.26
166.90
168.94
1,334,912
+1.19(+0.71%)
Sep 04, 2018
167.63
168.42
166.69
167.75
850,920
-0.69(-0.41%)
Aug 31, 2018
168.43
168.43
168.43
0
+0.78(+0.46%)
Aug 30, 2018
169.31
170.83
167.26
167.66
1,166,788
-1.92(-1.13%)
Aug 29, 2018
170.20
170.66
168.70
169.57
1,121,571
-0.79(-0.47%)
Aug 28, 2018
170.87
171.05
169.77
170.37
1,165,536
+0.29(+0.17%)
Aug 27, 2018
168.09
170.50
168.09
170.08
1,016,534
+2.35(+1.40%)
Aug 24, 2018
167.22
167.78
166.67
167.73
710,749
+0.87(+0.52%)
Aug 23, 2018
167.55
168.08
166.69
166.86
982,351
-0.78(-0.46%)
Aug 22, 2018
169.30
169.75
167.45
167.63
926,294
-2.16(-1.27%)
Aug 21, 2018
169.52
170.37
168.81
169.79
1,163,604
+0.03(+0.02%)
Aug 20, 2018
169.17
170.32
168.84
169.76
1,074,785
+1.08(+0.64%)
Aug 17, 2018
167.91
168.98
167.41
168.68
927,878
+1.08(+0.64%)
Aug 16, 2018
167.76
169.01
167.20
167.60
1,148,124
+0.11(+0.07%)
Aug 15, 2018
167.94
168.50
166.14
167.49
1,287,183
-1.15(-0.68%)
Aug 14, 2018
167.22
169.10
167.00
168.63
894,550
+1.56(+0.93%)
Aug 13, 2018
167.15
167.89
165.89
167.08
933,642
+0.03(+0.02%)
Aug 10, 2018
167.55
167.89
166.05
167.05
1,095,634
-0.66(-0.39%)
Aug 09, 2018
169.81
170.09
167.56
167.71
989,307
-2.23(-1.31%)
Aug 08, 2018
170.93
171.08
168.97
169.94
1,207,031
-1.00(-0.59%)
Aug 07, 2018
169.80
171.06
169.15
170.94
1,387,566
+2.40(+1.43%)
Aug 06, 2018
168.68
168.76
167.32
168.54
2,345,571
-0.50(-0.29%)
Aug 03, 2018
168.99
169.43
167.08
169.03
3,000,650
-0.74(-0.44%)
Aug 02, 2018
169.11
171.42
168.32
169.78
2,527,238
-0.93(-0.55%)
Aug 01, 2018
173.65
174.09
170.31
170.71
1,682,246
-3.27(-1.88%)
Jul 31, 2018
172.92
174.49
172.09
173.97
2,571,179
+3.05(+1.78%)
Jul 30, 2018
173.01
174.37
170.68
170.93
1,222,070
-2.08(-1.20%)
Jul 27, 2018
175.36
175.97
172.42
173.01
1,381,771
-1.59(-0.91%)
Jul 26, 2018
175.94
177.38
173.61
174.60
2,694,474
-2.59(-1.46%)
Jul 25, 2018
173.14
177.72
170.19
177.19
2,938,293
+5.84(+3.41%)
Jul 24, 2018
169.83
173.11
168.69
171.35
2,420,901
+3.07(+1.82%)
Jul 23, 2018
170.07
170.32
167.89
168.29
1,393,376
-1.79(-1.05%)
Jul 20, 2018
168.86
170.81
168.69
170.07
1,108,044
+0.81(+0.48%)
Jul 19, 2018
169.78
170.45
168.47
169.26
1,248,016
-0.94(-0.55%)
Jul 18, 2018
167.43
170.63
166.54
170.20
1,748,363
+2.71(+1.62%)
Jul 17, 2018
166.81
167.69
165.87
167.49
1,387,898
+0.72(+0.43%)
Jul 16, 2018
168.21
168.74
166.08
166.78
1,336,377
-1.08(-0.64%)
Jul 13, 2018
168.29
169.88
167.62
167.86
2,111,326
-0.78(-0.46%)
Jul 12, 2018
168.09
169.01
167.15
168.64
1,531,385
+1.85(+1.11%)
Jul 11, 2018
167.25
167.28
166.20
166.79
1,153,889
-1.12(-0.67%)
Jul 10, 2018
167.41
169.23
167.01
167.91
1,554,071
+1.10(+0.66%)
Jul 09, 2018
164.78
167.48
164.34
166.81
1,434,485
+2.35(+1.43%)
Jul 06, 2018
164.23
165.63
163.13
164.46
1,704,518
+0.12(+0.07%)
Jul 05, 2018
164.96
165.35
163.44
164.34
1,720,812
-0.05(-0.03%)
Jul 03, 2018
164.39
164.39
164.39
0
+2.01(+1.24%)
Jul 02, 2018
160.49
162.53
160.02
162.38
1,196,487
+0.83(+0.52%)
Jun 29, 2018
162.94
163.47
161.44
161.55
1,824,276
-0.89(-0.55%)
Jun 28, 2018
161.30
163.15
159.64
162.44
1,235,300
+1.34(+0.83%)
Jun 27, 2018
163.93
165.29
161.06
161.10
2,033,386
-2.52(-1.54%)
Jun 26, 2018
164.03
164.63
162.80
163.62
1,655,898
-0.26(-0.16%)
Jun 25, 2018
163.15
164.77
162.10
163.88
1,487,042
-0.24(-0.15%)
Jun 22, 2018
164.75
164.78
162.46
164.12
1,965,580
+0.82(+0.50%)
Jun 21, 2018
165.04
166.10
162.33
163.30
2,771,137
-2.57(-1.55%)
Jun 20, 2018
165.60
166.35
164.82
165.88
1,211,124
+0.62(+0.37%)
Jun 19, 2018
168.13
168.79
165.12
165.26
1,766,460
-4.58(-2.69%)
Jun 18, 2018
168.76
170.29
168.66
169.84
1,637,548
+0.15(+0.09%)
Jun 15, 2018
169.78
169.71
169.69
3,293,472
-0.02(-0.01%)
Jun 14, 2018
174.11
174.19
169.44
169.71
2,751,315
-3.47(-2.00%)
Jun 13, 2018
171.80
174.43
171.66
173.17
2,350,197
+1.14(+0.67%)
Jun 12, 2018
174.47
175.52
171.19
172.03
2,527,430
-2.77(-1.59%)
Jun 11, 2018
175.65
176.89
174.73
174.80
1,243,238
-0.76(-0.43%)
Jun 08, 2018
175.64
175.92
172.50
175.56
1,524,133
-0.23(-0.13%)
Jun 07, 2018
175.04
176.22
174.63
175.80
984,599
+1.16(+0.66%)
Jun 06, 2018
173.39
174.64
1,847,822
+0.35(+0.20%)
Jun 05, 2018
175.21
175.85
173.17
174.28
1,914,747
-1.30(-0.74%)
Jun 04, 2018
176.72
177.37
175.16
175.58
1,168,528
-0.75(-0.43%)
Jun 01, 2018
176.53
177.38
175.62
176.34
1,101,976
+1.53(+0.87%)
May 31, 2018
176.84
177.20
174.71
174.81
2,155,377
-2.02(-1.14%)
May 30, 2018
175.27
177.29
174.29
176.83
1,432,283
+1.93(+1.10%)
May 29, 2018
178.82
179.21
173.41
174.90
1,917,441
-5.47(-3.03%)
May 25, 2018
180.37
180.37
180.37
0
-0.53(-0.29%)
May 24, 2018
178.21
181.02
177.83
180.89
1,625,811
+2.75(+1.54%)
May 23, 2018
175.76
178.33
175.39
178.15
1,282,500
+1.03(+0.58%)
May 22, 2018
178.21
178.33
176.87
177.12
1,495,914
-1.21(-0.68%)
May 21, 2018
176.92
178.59
176.18
178.33
1,255,561
+2.82(+1.61%)
May 18, 2018
174.52
176.48
174.52
175.51
2,327,301
+0.66(+0.38%)
May 17, 2018
173.70
175.15
173.59
174.85
1,393,568
+1.09(+0.63%)
May 16, 2018
175.06
175.67
173.53
173.76
1,163,531
-1.00(-0.57%)
May 15, 2018
175.20
175.78
173.40
174.76
1,167,974
-1.23(-0.70%)
May 14, 2018
176.52
177.18
174.29
175.99
1,756,663
-0.74(-0.42%)
May 11, 2018
174.51
177.21
174.51
176.72
1,496,426
+1.95(+1.12%)
May 10, 2018
174.81
175.93
174.11
174.78
1,260,394
+0.54(+0.31%)
May 09, 2018
173.59
175.16
172.97
174.24
2,024,958
+1.24(+0.72%)
May 08, 2018
170.70
173.27
169.87
173.00
2,481,089
+2.75(+1.61%)
May 07, 2018
169.84
172.09
169.00
170.25
1,478,620
+1.20(+0.71%)
May 04, 2018
168.09
169.65
167.43
169.06
1,730,138
+0.06(+0.04%)
May 03, 2018
168.87
170.48
165.53
169.00
2,369,819
-0.59(-0.35%)
May 02, 2018
170.99
173.76
169.44
169.58
2,199,787
-1.40(-0.82%)
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
.