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

Genl Dynamics (NY: GD )

306.87 +2.14 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 229.16 232.41 228.23 228.25 1,390,677 -2.97(-1.29%)
Mar 30, 2022 229.03 232.47 229.03 231.23 1,455,849 +3.06(+1.34%)
Mar 29, 2022 224.61 228.26 221.58 228.17 1,736,382 +0.19(+0.08%)
Mar 28, 2022 229.52 230.03 226.65 227.98 1,317,901 -3.28(-1.42%)
Mar 25, 2022 227.92 231.34 227.48 231.26 1,191,505 +3.18(+1.39%)
Mar 24, 2022 227.14 230.32 226.32 228.09 1,246,221 +1.24(+0.55%)
Mar 23, 2022 225.91 228.71 225.46 226.84 1,447,973 +1.76(+0.78%)
Mar 22, 2022 223.50 225.13 221.56 225.09 1,226,059 +1.67(+0.75%)
Mar 21, 2022 218.62 225.71 218.61 223.42 1,654,693 +5.53(+2.54%)
Mar 18, 2022 218.27 218.74 216.34 217.89 2,752,797 -0.27(-0.12%)
Mar 17, 2022 218.09 219.97 215.54 218.16 1,809,477 +2.67(+1.24%)
Mar 16, 2022 221.88 223.71 212.35 215.49 2,596,519 -9.40(-4.18%)
Mar 15, 2022 222.83 225.63 220.91 224.89 1,210,691 +3.59(+1.62%)
Mar 14, 2022 221.79 222.97 218.12 221.30 1,457,678 +1.28(+0.58%)
Mar 11, 2022 223.16 226.15 219.93 220.02 1,907,154 -2.88(-1.29%)
Mar 10, 2022 223.34 226.01 221.78 222.90 1,666,064 -1.22(-0.54%)
Mar 09, 2022 222.39 225.64 219.21 224.12 2,562,704 +1.42(+0.64%)
Mar 08, 2022 234.12 234.58 222.64 222.70 2,926,429 -11.34(-4.84%)
Mar 07, 2022 232.35 241.32 232.34 234.04 5,062,720 +1.89(+0.82%)
Mar 04, 2022 223.45 232.40 222.46 232.15 3,505,243 +6.78(+3.01%)
Mar 03, 2022 224.09 226.91 223.51 225.37 1,981,455 +2.25(+1.01%)
Mar 02, 2022 222.41 223.96 216.88 223.12 2,937,134 +2.30(+1.04%)
Mar 01, 2022 222.41 224.30 219.66 220.82 2,199,786 -1.07(-0.48%)
Feb 28, 2022 217.29 222.40 216.86 221.89 3,470,549 +6.12(+2.84%)
Feb 25, 2022 206.85 215.97 211.69 215.76 2,091,665 +8.94(+4.32%)
Feb 24, 2022 205.17 207.21 200.08 206.82 2,179,540 +2.14(+1.05%)
Feb 23, 2022 206.37 207.15 204.25 204.68 1,842,731 -0.52(-0.25%)
Feb 22, 2022 208.21 208.21 203.60 205.20 2,292,924 +0.95(+0.46%)
Feb 18, 2022 204.25 0 +1.34(+0.66%)
Feb 17, 2022 202.28 204.00 200.87 202.91 1,071,724 -0.01(-0.00%)
Feb 16, 2022 201.28 203.78 201.13 202.92 860,218 +1.55(+0.77%)
Feb 15, 2022 200.62 202.69 199.69 201.37 729,211 +1.51(+0.76%)
Feb 14, 2022 202.29 203.13 198.78 199.85 1,297,043 -2.45(-1.21%)
Feb 11, 2022 200.30 203.42 199.56 202.31 1,274,478 +2.12(+1.06%)
Feb 10, 2022 202.29 204.23 199.04 200.19 1,164,761 -3.71(-1.82%)
Feb 09, 2022 204.16 204.59 203.00 203.90 1,096,792 +0.93(+0.46%)
Feb 08, 2022 201.93 203.54 200.52 202.97 1,124,741 +2.21(+1.10%)
Feb 07, 2022 201.85 202.47 200.25 200.75 1,104,585 -0.16(-0.08%)
Feb 04, 2022 202.07 204.62 199.49 200.91 1,545,172 +0.11(+0.06%)
Feb 03, 2022 196.70 200.80 1,458,934 -1.81(-0.89%)
Feb 02, 2022 200.92 202.96 199.31 202.61 1,995,580 +1.15(+0.57%)
Feb 01, 2022 200.82 202.16 198.50 201.46 1,449,366 +0.73(+0.36%)
Jan 31, 2022 199.18 201.23 197.21 200.73 1,655,076 -0.68(-0.34%)
Jan 28, 2022 198.59 201.46 195.19 201.41 1,585,350 +3.80(+1.92%)
Jan 27, 2022 194.09 200.29 194.09 197.61 2,538,823 +3.67(+1.89%)
Jan 26, 2022 193.23 198.89 190.03 193.94 2,100,999 -0.98(-0.50%)
Jan 25, 2022 194.01 195.76 190.17 194.92 1,865,941 -1.06(-0.54%)
Jan 24, 2022 193.47 196.44 189.89 195.98 1,547,092 +0.51(+0.26%)
Jan 21, 2022 198.05 199.59 195.26 195.47 1,307,335 -2.31(-1.17%)
Jan 20, 2022 199.19 201.55 197.31 197.78 985,936 -1.31(-0.66%)
Jan 19, 2022 199.82 202.00 199.09 199.09 873,731 -0.76(-0.38%)
Jan 18, 2022 200.76 201.11 197.77 199.84 1,167,360 -1.84(-0.91%)
Jan 14, 2022 201.68 0 +1.64(+0.82%)
Jan 13, 2022 200.08 201.69 199.12 200.04 809,959 +0.60(+0.30%)
Jan 12, 2022 199.51 200.17 198.22 199.45 1,028,952 +0.33(+0.17%)
Jan 11, 2022 198.20 199.29 197.09 199.12 1,085,669 +0.91(+0.46%)
Jan 10, 2022 200.08 202.05 197.16 198.20 1,312,293 -1.39(-0.70%)
Jan 07, 2022 200.05 201.27 199.20 199.60 1,496,705 +0.33(+0.17%)
Jan 06, 2022 200.01 201.43 197.75 199.27 918,176 +1.35(+0.68%)
Jan 05, 2022 200.24 201.80 197.66 197.92 931,309 -1.64(-0.82%)
Jan 04, 2022 196.75 199.94 195.95 199.56 1,200,067 +4.32(+2.21%)
Jan 03, 2022 196.69 197.21 194.00 195.24 766,710 -0.95(-0.48%)
Dec 31, 2021 195.11 197.13 194.18 196.19 922,713 +0.88(+0.45%)
Dec 30, 2021 195.47 197.02 194.98 195.31 763,574 -0.33(-0.17%)
Dec 29, 2021 195.53 196.28 193.99 195.65 760,511 +0.21(+0.11%)
Dec 28, 2021 194.34 196.57 194.34 195.44 955,718 +0.51(+0.26%)
Dec 27, 2021 192.99 195.00 192.49 194.93 902,376 +2.30(+1.19%)
Dec 23, 2021 192.77 193.72 191.78 192.63 707,482 +0.88(+0.46%)
Dec 22, 2021 191.45 192.82 191.30 191.76 646,573 +0.44(+0.23%)
Dec 21, 2021 188.12 192.23 187.84 191.32 1,329,797 +4.34(+2.32%)
Dec 20, 2021 189.16 189.54 185.42 186.98 1,029,769 -3.31(-1.74%)
Dec 17, 2021 193.91 194.19 190.28 190.29 2,933,539 -3.75(-1.93%)
Dec 16, 2021 194.49 196.76 193.79 194.03 1,094,565 -0.06(-0.03%)
Dec 15, 2021 191.97 194.19 191.37 194.09 830,127 +2.61(+1.36%)
Dec 14, 2021 192.65 194.39 190.38 191.49 1,232,927 -0.02(-0.01%)
Dec 13, 2021 190.93 192.94 190.11 191.50 1,080,883 -1.36(-0.70%)
Dec 10, 2021 191.20 193.72 189.63 192.86 1,102,988 +2.82(+1.49%)
Dec 09, 2021 188.22 190.23 186.98 190.04 996,720 +0.99(+0.52%)
Dec 08, 2021 188.08 190.81 188.08 189.05 830,179 +1.47(+0.78%)
Dec 07, 2021 188.22 189.34 187.25 187.58 934,293 -0.24(-0.13%)
Dec 06, 2021 188.28 190.01 186.99 187.81 871,834 +1.83(+0.98%)
Dec 03, 2021 183.24 186.39 183.10 185.99 1,513,352 +2.96(+1.62%)
Dec 02, 2021 180.16 185.19 179.11 183.03 1,324,115 +4.73(+2.66%)
Dec 01, 2021 180.69 183.05 178.27 178.29 1,403,012 +0.45(+0.25%)
Nov 30, 2021 181.15 182.31 177.53 177.84 2,214,452 -5.15(-2.81%)
Nov 29, 2021 183.51 184.27 181.75 182.99 932,970 +1.01(+0.55%)
Nov 26, 2021 182.76 183.09 179.56 181.98 900,356 -5.05(-2.70%)
Nov 24, 2021 188.28 188.82 186.39 187.03 556,963 -1.46(-0.77%)
Nov 23, 2021 188.12 189.85 187.74 188.49 642,243 +0.88(+0.47%)
Nov 22, 2021 185.59 188.76 185.04 187.62 732,703 +2.87(+1.55%)
Nov 19, 2021 186.15 186.69 184.50 184.75 841,986 -1.59(-0.85%)
Nov 18, 2021 187.97 186.77 186.25 186.34 796,898 -1.37(-0.73%)
Nov 17, 2021 186.97 188.31 186.97 187.71 655,677 +0.68(+0.36%)
Nov 16, 2021 189.08 189.81 186.99 187.03 781,903 -2.19(-1.16%)
Nov 15, 2021 190.14 190.14 188.36 189.23 722,496 +0.09(+0.05%)
Nov 12, 2021 187.36 189.58 186.83 189.13 1,003,177 +1.77(+0.94%)
Nov 11, 2021 188.94 189.58 187.10 187.36 961,210 -2.11(-1.11%)
Nov 10, 2021 191.12 189.25 189.47 664,187 -1.46(-0.76%)
Nov 09, 2021 190.87 191.63 189.38 190.93 708,355 +0.23(+0.12%)
Nov 08, 2021 190.02 191.20 188.29 190.70 1,153,915 +1.54(+0.82%)
Nov 05, 2021 188.46 189.50 187.29 189.16 1,388,538 +2.67(+1.43%)
Nov 04, 2021 188.91 189.33 185.97 186.49 1,209,604 -2.87(-1.52%)
Nov 03, 2021 189.11 189.40 185.97 189.36 1,422,140 -0.51(-0.27%)
Nov 02, 2021 190.58 191.48 189.13 189.87 900,977 -0.13(-0.07%)
Nov 01, 2021 190.86 190.63 188.00 190.00 815,711 -0.81(-0.42%)
Oct 29, 2021 190.67 192.03 189.49 190.81 1,578,503 +0.13(+0.07%)
Oct 28, 2021 195.04 195.27 189.25 190.68 1,189,789 -2.99(-1.54%)
Oct 27, 2021 192.91 196.42 189.41 193.67 1,210,058 +1.15(+0.60%)
Oct 26, 2021 187.48 193.42 192.52 1,971,980 -3.14(-1.61%)
Oct 25, 2021 196.75 197.28 195.56 195.66 714,547 -1.52(-0.77%)
Oct 22, 2021 196.42 197.83 195.25 197.18 815,918 +1.39(+0.71%)
Oct 21, 2021 195.71 195.94 193.07 195.79 883,317 -0.38(-0.19%)
Oct 20, 2021 196.33 197.28 195.72 196.16 1,018,864 -0.17(-0.09%)
Oct 19, 2021 194.88 196.72 193.91 196.33 792,677 +1.84(+0.95%)
Oct 18, 2021 194.73 196.00 193.62 194.49 628,443 -1.32(-0.67%)
Oct 15, 2021 193.63 196.62 193.63 195.81 1,144,131 +2.75(+1.42%)
Oct 14, 2021 192.66 193.56 191.42 193.06 783,257 +1.65(+0.86%)
Oct 13, 2021 191.40 192.04 189.09 191.41 716,271 -0.15(-0.08%)
Oct 12, 2021 190.93 193.35 190.76 191.56 846,118 +0.63(+0.33%)
Oct 11, 2021 190.57 193.72 190.00 190.93 745,599 +0.72(+0.38%)
Oct 08, 2021 190.04 190.89 189.03 190.22 768,369 +0.37(+0.19%)
Oct 07, 2021 188.12 190.28 188.12 189.85 705,774 +3.35(+1.80%)
Oct 06, 2021 184.40 186.53 182.42 186.50 777,261 +1.12(+0.61%)
Oct 05, 2021 185.44 186.78 183.93 185.38 1,025,171 +0.61(+0.33%)
Oct 04, 2021 184.91 186.85 183.16 184.77 911,969 -0.66(-0.36%)
Oct 01, 2021 184.54 186.44 181.54 185.43 937,290 +2.05(+1.12%)
Sep 30, 2021 186.12 186.62 183.37 183.38 1,132,577 -2.21(-1.19%)
Sep 29, 2021 185.31 186.65 184.37 185.59 718,314 +1.21(+0.65%)
Sep 28, 2021 185.03 185.74 182.74 184.38 948,949 -0.62(-0.33%)
Sep 27, 2021 185.38 187.10 184.69 185.00 690,487 +0.32(+0.17%)
Sep 24, 2021 183.96 185.34 183.93 184.68 501,242 +0.63(+0.34%)
Sep 23, 2021 182.98 185.11 182.42 184.06 683,111 +2.81(+1.55%)
Sep 22, 2021 180.34 182.37 179.92 181.25 746,409 +2.39(+1.34%)
Sep 21, 2021 181.42 182.21 178.39 178.85 776,297 -2.10(-1.16%)
Sep 20, 2021 181.48 182.02 178.73 180.95 1,005,268 -1.58(-0.87%)
Sep 17, 2021 181.59 183.16 181.08 182.53 2,910,111 +0.22(+0.12%)
Sep 16, 2021 186.08 186.63 182.26 182.31 876,133 -3.37(-1.81%)
Sep 15, 2021 183.93 186.59 183.43 185.67 995,078 +1.70(+0.93%)
Sep 14, 2021 187.50 187.50 183.28 183.97 1,077,165 -2.58(-1.38%)
Sep 13, 2021 189.28 189.79 184.70 186.55 1,587,293 -2.04(-1.08%)
Sep 10, 2021 191.73 191.90 188.56 188.59 1,118,816 -2.07(-1.08%)
Sep 09, 2021 191.77 193.14 190.62 190.66 1,322,797 -0.55(-0.29%)
Sep 08, 2021 189.13 191.77 188.56 191.21 1,160,844 +1.88(+0.99%)
Sep 07, 2021 188.66 190.14 187.80 189.33 1,493,233 -0.06(-0.03%)
Sep 03, 2021 188.97 189.81 188.21 189.40 942,079 +0.15(+0.08%)
Sep 02, 2021 187.39 189.34 187.39 189.25 1,014,050 +2.35(+1.26%)
Sep 01, 2021 188.03 188.03 185.72 186.90 838,737 -0.49(-0.26%)
Aug 31, 2021 186.44 187.82 186.38 187.39 840,787 +1.05(+0.56%)
Aug 30, 2021 187.03 187.10 185.72 186.34 423,343 -0.50(-0.27%)
Aug 27, 2021 186.97 187.58 186.26 186.83 664,989 +0.61(+0.33%)
Aug 26, 2021 186.05 186.53 185.34 186.23 517,192 -0.22(-0.12%)
Aug 25, 2021 186.69 187.16 185.43 186.44 423,428 +0.35(+0.19%)
Aug 24, 2021 185.85 186.72 185.34 186.09 445,612 +0.85(+0.46%)
Aug 23, 2021 185.30 186.25 184.43 185.23 595,047 +0.66(+0.36%)
Aug 20, 2021 183.01 185.13 182.64 184.57 1,328,026 +1.69(+0.93%)
Aug 19, 2021 182.90 184.60 181.56 182.88 788,965 -1.22(-0.67%)
Aug 18, 2021 186.06 186.56 183.87 184.10 1,074,123 -2.36(-1.26%)
Aug 17, 2021 186.61 187.53 185.12 186.46 817,602 -1.07(-0.57%)
Aug 16, 2021 185.40 187.60 183.66 187.53 672,468 +1.96(+1.05%)
Aug 13, 2021 186.60 186.73 185.22 185.57 700,276 -0.75(-0.40%)
Aug 12, 2021 187.83 188.17 185.56 186.32 562,388 -1.42(-0.76%)
Aug 11, 2021 186.56 187.79 185.76 187.74 790,391 +1.56(+0.84%)
Aug 10, 2021 184.28 186.29 184.01 186.18 637,298 +1.66(+0.90%)
Aug 09, 2021 185.60 185.78 184.10 184.51 746,075 -1.72(-0.92%)
Aug 06, 2021 185.36 186.58 185.36 186.24 937,058 +2.24(+1.22%)
Aug 05, 2021 182.91 185.05 182.91 184.00 625,998 +0.77(+0.42%)
Aug 04, 2021 183.17 184.52 182.32 183.23 652,448 -1.36(-0.74%)
Aug 03, 2021 183.83 184.67 180.88 184.59 789,525 +1.39(+0.76%)
Aug 02, 2021 184.10 185.98 182.96 183.19 1,109,264 -0.19(-0.10%)
Jul 30, 2021 185.04 185.06 182.46 183.38 970,141 -1.97(-1.06%)
Jul 29, 2021 184.58 186.08 182.84 185.36 1,227,022 +2.46(+1.35%)
Jul 28, 2021 185.60 187.05 181.51 182.90 1,355,118 +1.37(+0.75%)
Jul 27, 2021 179.25 182.97 178.50 181.53 1,345,688 +1.99(+1.11%)
Jul 26, 2021 178.91 180.17 178.91 179.54 759,232 +0.06(+0.03%)
Jul 23, 2021 179.30 179.78 178.34 179.48 486,965 +1.21(+0.68%)
Jul 22, 2021 178.86 178.86 177.55 178.27 561,044 -0.99(-0.55%)
Jul 21, 2021 178.68 180.00 178.30 179.27 747,232 +1.52(+0.85%)
Jul 20, 2021 173.20 178.33 173.12 177.75 1,100,630 +5.54(+3.22%)
Jul 19, 2021 175.04 175.53 170.88 172.21 1,238,096 -4.86(-2.74%)
Jul 16, 2021 178.00 178.33 176.38 177.07 1,130,253 -0.06(-0.04%)
Jul 15, 2021 175.87 177.59 175.48 177.13 983,810 -0.10(-0.06%)
Jul 14, 2021 176.78 177.85 176.15 177.24 756,994 +0.67(+0.38%)
Jul 13, 2021 177.15 178.01 176.48 176.56 898,384 -0.55(-0.31%)
Jul 12, 2021 177.28 178.24 176.22 177.11 832,811 -0.83(-0.47%)
Jul 09, 2021 177.87 178.90 176.42 177.95 1,151,617 +2.06(+1.17%)
Jul 08, 2021 175.71 177.19 174.74 175.89 1,028,573 -1.66(-0.93%)
Jul 07, 2021 173.90 177.99 173.90 177.54 1,249,077 +2.69(+1.54%)
Jul 06, 2021 175.69 175.91 172.41 174.85 896,242 -1.53(-0.86%)
Jul 02, 2021 176.10 177.33 175.28 176.38 662,468 +0.46(+0.26%)
Jul 01, 2021 175.70 176.89 175.20 175.92 956,149 +0.92(+0.52%)
Jun 30, 2021 173.41 175.31 173.37 175.00 1,185,737 +1.45(+0.84%)
Jun 29, 2021 176.42 177.18 173.35 173.55 1,144,705 -2.02(-1.15%)
Jun 28, 2021 176.67 176.79 174.99 175.57 1,247,250 -0.87(-0.50%)
Jun 25, 2021 174.57 176.68 174.57 176.44 913,523 +1.58(+0.90%)
Jun 24, 2021 174.80 175.04 173.12 174.86 871,789 +1.21(+0.70%)
Jun 23, 2021 176.61 176.61 173.62 173.65 1,095,115 -2.58(-1.46%)
Jun 22, 2021 176.91 177.30 175.76 176.23 1,041,455 -1.12(-0.63%)
Jun 21, 2021 173.63 177.44 173.58 177.34 1,331,171 +5.23(+3.04%)
Jun 18, 2021 172.20 173.57 171.53 172.11 2,762,427 -2.35(-1.35%)
Jun 17, 2021 177.23 177.66 173.23 174.46 984,958 -2.23(-1.26%)
Jun 16, 2021 178.76 178.90 176.62 176.69 807,695 -2.20(-1.23%)
Jun 15, 2021 177.90 179.43 177.82 178.90 1,006,778 +1.50(+0.84%)
Jun 14, 2021 177.55 177.93 176.10 177.40 1,254,086 -0.60(-0.34%)
Jun 11, 2021 178.73 178.73 177.28 178.00 1,490,411 +0.01(+0.01%)
Jun 10, 2021 179.40 179.90 177.74 177.99 849,927 -0.36(-0.20%)
Jun 09, 2021 179.07 179.75 177.78 178.36 936,513 -0.79(-0.44%)
Jun 08, 2021 178.27 179.76 177.75 179.15 1,080,775 +0.88(+0.50%)
Jun 07, 2021 180.27 180.59 177.21 178.26 1,096,031 -1.67(-0.93%)
Jun 04, 2021 178.01 180.20 177.57 179.94 1,211,556 +2.57(+1.45%)
Jun 03, 2021 177.92 178.49 176.71 177.37 952,222 -0.68(-0.38%)
Jun 02, 2021 176.80 178.12 175.92 178.05 1,230,525 +1.86(+1.06%)
Jun 01, 2021 177.78 178.01 176.00 176.19 874,803 -0.34(-0.19%)
May 28, 2021 177.56 178.17 176.27 176.53 768,027 -0.71(-0.40%)
May 27, 2021 177.44 178.07 176.45 177.24 1,244,705 +1.53(+0.87%)
May 26, 2021 176.31 176.49 174.46 175.71 763,062 +0.10(+0.06%)
May 25, 2021 176.02 177.27 175.41 175.60 679,707 -0.64(-0.36%)
May 24, 2021 177.28 177.30 175.63 176.25 958,693 -0.26(-0.15%)
May 21, 2021 176.36 178.04 175.16 176.51 1,765,850 +0.76(+0.43%)
May 20, 2021 175.54 176.39 174.85 175.74 861,554 +0.50(+0.29%)
May 19, 2021 174.54 175.30 172.26 175.24 997,381 -0.77(-0.44%)
May 18, 2021 178.24 178.30 175.99 176.01 938,643 -2.14(-1.20%)
May 17, 2021 177.64 178.73 176.25 178.15 1,043,603 -0.27(-0.15%)
May 14, 2021 178.21 179.13 177.21 178.42 958,298 +0.60(+0.34%)
May 13, 2021 174.53 178.55 173.65 177.82 1,128,223 +4.10(+2.36%)
May 12, 2021 178.48 178.85 173.62 173.72 1,861,694 -4.33(-2.43%)
May 11, 2021 180.26 180.63 176.38 178.05 1,174,377 -2.84(-1.57%)
May 10, 2021 181.71 183.60 180.74 180.89 1,080,777 -0.20(-0.11%)
May 07, 2021 179.41 181.58 178.80 181.10 1,471,375 +1.99(+1.11%)
May 06, 2021 178.22 179.17 177.24 179.11 1,358,937 +1.86(+1.05%)
May 05, 2021 178.12 178.38 176.11 177.25 1,520,936 -1.22(-0.68%)
May 04, 2021 178.15 179.21 178.09 178.47 1,501,808 +0.28(+0.16%)
May 03, 2021 177.54 179.16 176.04 178.19 896,605 +1.36(+0.77%)
Apr 30, 2021 176.68 177.66 175.48 176.83 1,605,372 -0.45(-0.25%)
Apr 29, 2021 174.87 177.97 174.51 177.28 1,467,358 +5.07(+2.94%)
Apr 28, 2021 175.55 175.69 172.03 172.21 1,518,968 -0.59(-0.34%)
Apr 27, 2021 172.01 173.84 171.22 172.80 1,287,794 +0.65(+0.38%)
Apr 26, 2021 174.30 175.18 172.02 172.15 1,257,348 -1.20(-0.69%)
Apr 23, 2021 171.91 173.81 171.40 173.34 855,560 +1.84(+1.07%)
Apr 22, 2021 172.38 172.98 171.28 171.50 890,509 -1.25(-0.73%)
Apr 21, 2021 170.70 172.78 170.32 172.76 929,369 +1.66(+0.97%)
Apr 20, 2021 171.71 172.78 170.45 171.10 1,296,186 -0.67(-0.39%)
Apr 19, 2021 171.45 171.89 169.91 171.78 1,244,288 +0.30(+0.17%)
Apr 16, 2021 172.17 172.19 170.36 171.48 1,525,765 +0.50(+0.29%)
Apr 15, 2021 171.04 171.31 169.58 170.97 992,821 +0.42(+0.25%)
Apr 14, 2021 169.86 172.00 169.59 170.56 886,385 +1.12(+0.66%)
Apr 13, 2021 170.29 170.98 169.19 169.44 1,330,995 -2.47(-1.44%)
Apr 12, 2021 170.53 172.16 170.07 171.91 1,218,551 +1.80(+1.06%)
Apr 09, 2021 169.02 170.84 168.14 170.11 1,353,534 -1.03(-0.60%)
Apr 08, 2021 169.88 171.58 169.25 171.14 954,662 +0.47(+0.28%)
Apr 07, 2021 171.39 171.79 169.48 170.67 1,066,070 -0.30(-0.17%)
Apr 06, 2021 170.32 171.51 170.32 170.96 1,007,501 -0.44(-0.26%)
Apr 05, 2021 168.28 171.47 168.09 171.41 1,287,622 +4.40(+2.63%)
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.