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

Genl Dynamics (NY: GD )

304.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 29, 2021 137.62 139.53 135.41 135.47 3,359,211 -3.46(-2.49%)
Jan 28, 2021 141.46 141.79 138.19 138.93 2,158,420 -2.12(-1.51%)
Jan 27, 2021 139.23 146.84 137.52 141.06 2,569,883 +2.22(+1.60%)
Jan 26, 2021 142.54 142.81 138.56 138.84 1,718,818 -2.61(-1.85%)
Jan 25, 2021 140.22 143.80 139.56 141.46 2,002,114 +0.36(+0.26%)
Jan 22, 2021 138.92 141.45 138.36 141.09 1,268,325 +1.58(+1.13%)
Jan 21, 2021 142.08 142.91 139.00 139.52 1,510,746 -2.74(-1.93%)
Jan 20, 2021 141.53 142.60 140.76 142.26 1,157,140 +0.83(+0.59%)
Jan 19, 2021 142.58 143.49 141.36 141.43 1,551,921 -0.04(-0.03%)
Jan 15, 2021 141.83 142.43 140.27 141.47 1,972,866 -0.85(-0.60%)
Jan 14, 2021 140.85 143.51 140.30 142.31 1,685,751 +2.36(+1.69%)
Jan 13, 2021 140.19 140.69 138.76 139.95 1,294,268 -0.80(-0.57%)
Jan 12, 2021 139.17 142.07 139.14 140.75 1,670,362 +1.58(+1.13%)
Jan 11, 2021 137.77 139.59 137.00 139.17 1,560,892 +0.93(+0.67%)
Jan 08, 2021 137.92 139.94 136.26 138.25 2,449,385 -0.87(-0.63%)
Jan 07, 2021 137.56 139.59 136.40 139.12 1,461,885 +1.82(+1.32%)
Jan 06, 2021 133.18 138.12 133.18 137.30 2,012,448 +3.42(+2.55%)
Jan 05, 2021 134.05 134.52 132.50 133.88 1,291,732 +0.06(+0.05%)
Jan 04, 2021 136.86 136.86 132.78 133.82 1,555,838 -2.64(-1.94%)
Dec 31, 2020 136.46 136.46 136.46 1,086,035 +0.48(+0.35%)
Dec 30, 2020 135.24 137.00 135.23 135.98 1,086,035 +0.69(+0.51%)
Dec 29, 2020 137.34 137.34 134.23 135.29 1,205,453 -1.07(-0.79%)
Dec 28, 2020 136.81 137.99 136.03 136.37 848,340 -0.27(-0.19%)
Dec 24, 2020 136.02 136.76 135.34 136.63 487,935 +0.79(+0.58%)
Dec 23, 2020 135.12 136.99 134.79 135.84 1,214,840 +1.51(+1.13%)
Dec 22, 2020 137.19 137.24 134.14 134.33 1,750,474 -2.91(-2.12%)
Dec 21, 2020 137.55 138.37 135.08 137.24 2,159,687 -2.75(-1.97%)
Dec 18, 2020 138.71 141.00 138.47 139.99 2,669,251 +0.99(+0.71%)
Dec 17, 2020 141.07 141.32 138.94 139.00 1,036,357 -1.66(-1.18%)
Dec 16, 2020 142.03 142.40 139.95 140.66 1,497,814 -1.10(-0.78%)
Dec 15, 2020 140.88 142.48 139.43 141.76 1,372,266 +1.16(+0.82%)
Dec 14, 2020 140.16 142.21 140.04 140.60 1,916,969 +1.84(+1.33%)
Dec 11, 2020 137.35 139.30 136.42 138.76 2,666,088 +0.88(+0.64%)
Dec 10, 2020 139.90 140.83 137.61 137.88 2,225,292 -3.46(-2.45%)
Dec 09, 2020 140.93 141.93 140.22 141.34 1,313,051 +0.52(+0.37%)
Dec 08, 2020 139.65 141.48 139.48 140.81 1,045,524 +0.52(+0.37%)
Dec 07, 2020 142.08 142.70 139.83 140.29 1,126,215 -2.79(-1.95%)
Dec 04, 2020 141.13 143.17 141.13 143.08 1,161,492 +1.98(+1.40%)
Dec 03, 2020 140.61 142.32 140.23 141.10 1,179,816 +0.49(+0.35%)
Dec 02, 2020 138.34 140.86 137.65 140.61 1,224,800 +1.46(+1.05%)
Dec 01, 2020 138.49 141.47 138.18 139.15 1,420,712 +2.21(+1.61%)
Nov 30, 2020 138.47 139.53 136.30 136.94 1,713,650 -2.48(-1.78%)
Nov 27, 2020 139.02 140.32 138.71 139.43 685,880 +0.02(+0.01%)
Nov 25, 2020 141.07 141.07 138.96 139.41 921,559 -1.50(-1.06%)
Nov 24, 2020 139.96 140.97 138.66 140.90 1,946,242 +3.35(+2.43%)
Nov 23, 2020 136.61 138.24 136.49 137.56 1,548,680 +1.52(+1.12%)
Nov 20, 2020 137.54 137.84 135.25 136.03 1,481,911 -1.49(-1.09%)
Nov 19, 2020 139.83 140.47 136.89 137.53 1,541,189 -3.22(-2.29%)
Nov 18, 2020 139.77 142.32 139.23 140.75 1,675,510 +1.86(+1.34%)
Nov 17, 2020 139.08 140.56 138.38 138.89 1,354,251 -1.34(-0.95%)
Nov 16, 2020 141.05 141.29 139.15 140.22 1,750,847 +1.63(+1.18%)
Nov 13, 2020 136.39 138.80 135.71 138.59 1,327,700 +3.35(+2.47%)
Nov 12, 2020 136.22 137.10 134.51 135.25 1,416,084 -2.56(-1.86%)
Nov 11, 2020 138.54 138.54 135.86 137.80 1,957,189 -0.94(-0.67%)
Nov 10, 2020 136.44 139.40 135.84 138.74 2,174,799 +3.83(+2.84%)
Nov 09, 2020 135.38 137.90 132.74 134.91 2,482,466 +7.16(+5.61%)
Nov 06, 2020 127.96 128.50 126.66 127.75 1,089,621 +0.16(+0.12%)
Nov 05, 2020 127.94 129.41 126.53 127.59 1,263,151 +0.06(+0.04%)
Nov 04, 2020 127.43 131.42 125.84 127.53 2,023,987 +0.82(+0.64%)
Nov 03, 2020 126.31 127.99 125.59 126.72 2,102,453 +1.93(+1.55%)
Nov 02, 2020 122.29 125.19 121.56 124.78 1,545,517 +4.36(+3.62%)
Oct 30, 2020 119.71 121.69 118.44 120.42 2,562,808 +0.01(+0.01%)
Oct 29, 2020 120.87 122.39 119.31 120.41 1,586,721 -1.02(-0.84%)
Oct 28, 2020 123.64 126.22 121.19 121.43 2,036,054 -2.24(-1.81%)
Oct 27, 2020 126.49 126.64 123.67 123.67 2,179,012 -3.34(-2.63%)
Oct 26, 2020 127.69 128.01 125.10 127.00 1,795,330 -2.01(-1.56%)
Oct 23, 2020 128.74 129.46 127.83 129.01 1,083,078 +1.17(+0.92%)
Oct 22, 2020 125.23 128.07 125.03 127.84 1,398,696 +2.58(+2.06%)
Oct 21, 2020 126.39 127.19 125.16 125.26 1,098,439 -1.70(-1.34%)
Oct 20, 2020 128.60 128.89 126.33 126.96 970,230 -0.20(-0.16%)
Oct 19, 2020 130.43 130.91 126.71 127.16 1,636,360 -3.26(-2.50%)
Oct 16, 2020 129.85 130.66 128.60 130.42 2,893,588 +1.31(+1.02%)
Oct 15, 2020 129.93 130.20 128.53 129.11 1,457,286 -1.91(-1.46%)
Oct 14, 2020 130.94 133.32 130.84 131.02 1,473,184 -0.32(-0.24%)
Oct 13, 2020 132.59 132.94 129.89 131.34 1,347,752 -1.37(-1.03%)
Oct 12, 2020 132.77 134.57 131.89 132.71 1,757,726 +0.98(+0.74%)
Oct 09, 2020 133.97 133.97 131.61 131.72 2,153,068 -1.27(-0.95%)
Oct 08, 2020 132.95 133.56 131.67 132.99 932,064 +1.17(+0.88%)
Oct 07, 2020 130.73 132.54 130.61 131.83 1,323,635 +2.33(+1.80%)
Oct 06, 2020 131.11 133.74 129.24 129.50 1,480,780 -0.38(-0.29%)
Oct 05, 2020 129.20 130.44 128.41 129.88 1,028,897 +2.04(+1.59%)
Oct 02, 2020 121.68 128.25 121.57 127.84 1,456,325 +2.06(+1.64%)
Oct 01, 2020 126.39 127.47 124.48 125.78 974,814 -0.19(-0.15%)
Sep 30, 2020 126.63 127.52 124.73 125.97 1,328,342 -0.11(-0.09%)
Sep 29, 2020 127.79 127.92 125.47 126.08 1,172,235 -2.16(-1.68%)
Sep 28, 2020 127.12 129.57 127.12 128.23 792,872 +2.47(+1.96%)
Sep 25, 2020 123.61 126.28 123.35 125.77 970,590 +1.19(+0.96%)
Sep 24, 2020 123.86 125.98 122.99 124.57 1,021,327 +0.36(+0.29%)
Sep 23, 2020 127.46 129.05 123.93 124.22 1,135,730 -2.68(-2.11%)
Sep 22, 2020 125.90 127.62 124.99 126.89 1,028,198 +1.02(+0.81%)
Sep 21, 2020 128.62 128.75 125.06 125.88 1,509,524 -4.24(-3.26%)
Sep 18, 2020 130.13 132.52 129.88 130.12 2,018,217 -1.46(-1.11%)
Sep 17, 2020 127.99 131.86 126.95 131.57 1,684,450 -1.99(-1.49%)
Sep 16, 2020 132.17 135.18 131.31 133.56 1,174,780 +1.49(+1.13%)
Sep 15, 2020 134.06 134.77 131.93 132.07 913,136 -2.12(-1.58%)
Sep 14, 2020 133.27 135.15 132.63 134.19 839,386 +1.92(+1.45%)
Sep 11, 2020 131.12 133.04 129.78 132.27 1,243,459 +2.53(+1.95%)
Sep 10, 2020 133.40 134.45 129.59 129.74 1,534,117 -3.27(-2.46%)
Sep 09, 2020 134.02 134.48 132.08 133.01 1,417,300 -0.72(-0.54%)
Sep 08, 2020 136.29 137.00 133.40 133.73 1,745,310 -4.31(-3.12%)
Sep 04, 2020 139.68 140.48 136.30 138.04 1,232,579 -0.22(-0.16%)
Sep 03, 2020 141.04 142.46 137.05 138.26 1,470,882 -1.80(-1.29%)
Sep 02, 2020 136.55 140.59 136.42 140.06 1,383,552 +3.39(+2.48%)
Sep 01, 2020 134.49 136.78 134.09 136.67 1,048,693 +0.76(+0.56%)
Aug 31, 2020 138.38 138.68 135.54 135.90 1,293,063 -2.66(-1.92%)
Aug 28, 2020 139.08 139.22 137.16 138.56 736,844 -0.16(-0.11%)
Aug 27, 2020 137.05 139.71 136.86 138.72 1,261,164 +1.79(+1.31%)
Aug 26, 2020 137.33 137.85 135.97 136.92 886,004 -0.91(-0.66%)
Aug 25, 2020 140.41 140.80 137.28 137.83 814,580 -1.67(-1.19%)
Aug 24, 2020 136.94 139.58 136.27 139.50 1,101,504 +3.18(+2.33%)
Aug 21, 2020 136.49 137.72 135.61 136.32 1,669,191 -1.03(-0.75%)
Aug 20, 2020 137.63 138.27 136.94 137.35 880,835 -1.41(-1.02%)
Aug 19, 2020 139.19 140.65 138.40 138.76 771,317 -0.49(-0.35%)
Aug 18, 2020 139.48 140.22 138.97 139.25 678,591 -0.63(-0.45%)
Aug 17, 2020 142.43 142.67 139.54 139.88 1,197,834 -2.49(-1.75%)
Aug 14, 2020 140.23 143.46 139.82 142.37 790,473 +1.37(+0.97%)
Aug 13, 2020 140.43 142.41 139.90 141.00 1,158,068 -1.33(-0.93%)
Aug 12, 2020 145.93 146.21 140.76 142.33 1,441,797 -2.22(-1.54%)
Aug 11, 2020 145.12 146.36 143.73 144.55 1,970,661 +2.08(+1.46%)
Aug 10, 2020 139.70 142.66 139.62 142.46 1,257,855 +3.27(+2.35%)
Aug 07, 2020 135.68 139.21 135.14 139.20 2,035,141 +3.49(+2.57%)
Aug 06, 2020 135.57 136.18 134.97 135.71 953,095 -0.05(-0.03%)
Aug 05, 2020 135.31 136.39 134.75 135.76 1,266,746 +1.77(+1.32%)
Aug 04, 2020 134.78 135.62 133.54 133.98 2,312,054 -0.44(-0.33%)
Aug 03, 2020 132.54 135.01 131.33 134.42 1,524,941 +0.89(+0.67%)
Jul 31, 2020 134.88 134.88 131.73 133.53 1,823,813 -1.93(-1.42%)
Jul 30, 2020 133.78 136.21 133.58 135.46 1,548,184 -0.53(-0.39%)
Jul 29, 2020 133.97 136.18 131.56 135.99 2,108,335 +0.79(+0.59%)
Jul 28, 2020 134.22 137.09 133.85 135.19 1,099,687 +0.54(+0.40%)
Jul 27, 2020 136.01 136.05 134.23 134.66 763,753 -1.97(-1.45%)
Jul 24, 2020 137.97 139.46 136.06 136.63 865,641 -0.78(-0.57%)
Jul 23, 2020 138.50 139.15 136.59 137.41 1,058,558 -0.47(-0.34%)
Jul 22, 2020 133.69 137.93 133.42 137.89 1,377,555 +3.38(+2.52%)
Jul 21, 2020 133.46 136.28 133.13 134.50 968,171 +2.15(+1.62%)
Jul 20, 2020 134.54 135.10 132.26 132.35 1,110,403 -3.15(-2.32%)
Jul 17, 2020 135.95 136.17 134.70 135.50 909,269 +0.36(+0.27%)
Jul 16, 2020 132.42 136.12 131.54 135.14 1,811,500 +2.47(+1.87%)
Jul 15, 2020 133.63 133.63 132.14 132.66 2,197,832 +2.21(+1.69%)
Jul 14, 2020 129.44 130.97 128.41 130.45 1,055,211 +0.49(+0.38%)
Jul 13, 2020 130.05 131.43 128.62 129.96 1,420,293 +0.77(+0.60%)
Jul 10, 2020 125.76 129.27 125.76 129.19 1,043,121 +3.59(+2.86%)
Jul 09, 2020 130.11 130.93 125.41 125.59 1,430,228 -5.35(-4.09%)
Jul 08, 2020 132.42 132.68 130.18 130.94 1,292,738 -1.16(-0.88%)
Jul 07, 2020 134.67 135.77 131.95 132.11 1,661,268 -2.99(-2.22%)
Jul 06, 2020 136.05 136.19 133.78 135.10 1,023,499 +1.06(+0.79%)
Jul 02, 2020 136.17 137.28 133.82 134.04 836,518 +0.15(+0.11%)
Jul 01, 2020 135.58 137.05 133.68 133.89 959,730 -1.11(-0.82%)
Jun 30, 2020 133.80 135.68 133.41 135.00 1,473,046 +0.11(+0.08%)
Jun 29, 2020 133.88 134.94 132.83 134.89 1,143,307 +2.97(+2.25%)
Jun 26, 2020 132.31 133.07 130.54 131.92 2,295,119 -0.82(-0.62%)
Jun 25, 2020 130.97 132.86 129.78 132.74 1,759,790 +0.46(+0.35%)
Jun 24, 2020 136.39 136.39 131.79 132.28 2,004,311 -5.69(-4.12%)
Jun 23, 2020 139.19 140.30 137.74 137.97 1,170,729 -0.95(-0.68%)
Jun 22, 2020 140.66 141.48 138.38 138.92 1,807,712 -3.45(-2.42%)
Jun 19, 2020 146.14 146.14 141.38 142.37 3,519,346 -1.30(-0.90%)
Jun 18, 2020 140.91 145.03 140.34 143.67 1,759,252 +1.81(+1.28%)
Jun 17, 2020 141.42 143.48 141.13 141.86 1,410,200 +0.96(+0.68%)
Jun 16, 2020 143.34 144.05 139.24 140.90 1,877,369 +2.62(+1.89%)
Jun 15, 2020 131.07 139.54 130.54 138.28 1,482,109 +3.51(+2.61%)
Jun 12, 2020 138.50 138.81 133.14 134.77 2,058,865 +0.59(+0.44%)
Jun 11, 2020 137.00 138.80 133.78 134.18 2,064,175 -8.58(-6.01%)
Jun 10, 2020 147.06 147.06 142.69 142.76 1,313,711 -4.91(-3.32%)
Jun 09, 2020 149.04 149.72 146.33 147.67 1,538,322 -3.88(-2.56%)
Jun 08, 2020 148.27 152.05 148.15 151.55 1,960,739 +5.02(+3.43%)
Jun 05, 2020 148.47 149.16 145.35 146.53 2,180,756 +4.63(+3.27%)
Jun 04, 2020 140.21 142.21 138.99 141.89 1,536,367 +1.68(+1.20%)
Jun 03, 2020 136.75 140.65 136.45 140.21 1,421,572 +5.34(+3.96%)
Jun 02, 2020 133.98 135.46 133.11 134.88 1,356,903 +1.85(+1.39%)
Jun 01, 2020 132.55 134.41 132.31 133.02 1,060,078 +0.40(+0.30%)
May 29, 2020 133.00 133.53 129.89 132.63 1,783,973 -1.50(-1.12%)
May 28, 2020 137.45 137.70 133.71 134.13 1,583,100 -1.77(-1.30%)
May 27, 2020 134.79 136.00 133.24 135.90 2,104,927 +5.24(+4.01%)
May 26, 2020 129.24 131.92 128.77 130.66 1,792,929 +5.49(+4.39%)
May 22, 2020 125.83 125.83 123.39 125.17 978,893 -0.09(-0.07%)
May 21, 2020 123.93 125.64 123.20 125.26 1,407,696 +1.52(+1.23%)
May 20, 2020 124.52 125.03 123.34 123.74 1,479,364 +0.72(+0.59%)
May 19, 2020 126.56 126.94 122.90 123.02 1,567,481 -2.97(-2.36%)
May 18, 2020 123.05 126.86 121.93 125.99 1,903,907 +7.73(+6.54%)
May 15, 2020 118.62 121.06 117.61 118.25 3,294,384 -1.80(-1.50%)
May 14, 2020 117.42 121.32 116.62 120.05 2,820,493 +1.27(+1.07%)
May 13, 2020 118.81 119.27 117.38 118.78 3,583,477 -0.49(-0.41%)
May 12, 2020 121.14 121.79 118.99 119.27 4,443,068 -1.60(-1.32%)
May 11, 2020 121.06 123.65 120.17 120.87 3,595,195 -1.39(-1.14%)
May 08, 2020 116.34 122.47 116.34 122.26 3,229,508 +7.43(+6.47%)
May 07, 2020 111.34 115.04 111.20 114.83 2,054,669 +4.88(+4.44%)
May 06, 2020 114.45 114.82 109.90 109.95 1,984,311 -4.18(-3.66%)
May 05, 2020 113.81 116.86 113.37 114.14 2,200,586 +1.43(+1.27%)
May 04, 2020 113.88 114.31 111.58 112.71 3,444,465 -2.73(-2.36%)
May 01, 2020 116.67 116.83 114.16 115.44 2,082,668 -2.55(-2.16%)
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%)
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.