Genl Dynamics (NY: GD )

231.62 +3.82 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 210.46 212.62 208.38 212.10 1,566,383 -0.72(-0.34%)
Jan 28, 2022 209.84 212.87 206.24 212.82 1,500,393 +4.02(+1.93%)
Jan 27, 2022 205.08 211.63 205.08 208.80 2,402,770 +3.88(+1.89%)
Jan 26, 2022 204.17 210.15 200.78 204.92 1,988,409 -1.04(-0.50%)
Jan 25, 2022 205.00 206.84 200.94 205.96 1,765,948 -1.12(-0.54%)
Jan 24, 2022 204.43 207.56 200.65 207.08 1,464,185 +0.54(+0.26%)
Jan 21, 2022 209.26 210.90 206.32 206.54 1,237,277 -2.44(-1.17%)
Jan 20, 2022 210.47 212.96 208.48 208.98 933,101 -1.38(-0.66%)
Jan 19, 2022 211.13 213.44 210.36 210.36 826,909 -0.80(-0.38%)
Jan 18, 2022 212.13 212.50 208.97 211.16 1,104,803 -1.94(-0.91%)
Jan 14, 2022 213.10 0 +1.73(+0.82%)
Jan 13, 2022 211.41 213.12 210.40 211.37 766,555 -0.56(-0.26%)
Jan 12, 2022 212.00 212.70 210.63 211.93 968,344 +0.35(+0.17%)
Jan 11, 2022 210.61 211.76 209.43 211.58 1,021,720 +0.97(+0.46%)
Jan 10, 2022 212.60 214.70 209.50 210.61 1,234,995 -1.48(-0.70%)
Jan 07, 2022 212.57 213.87 211.67 212.09 1,408,545 +0.35(+0.17%)
Jan 06, 2022 212.53 214.04 210.12 211.74 864,093 +1.43(+0.68%)
Jan 05, 2022 212.77 214.43 210.03 210.31 876,452 -1.74(-0.82%)
Jan 04, 2022 209.07 212.46 208.21 212.05 1,129,380 +4.59(+2.21%)
Jan 03, 2022 209.00 209.55 206.14 207.46 721,549 -1.01(-0.48%)
Dec 31, 2021 207.32 209.47 206.33 208.47 868,363 +0.93(+0.45%)
Dec 30, 2021 207.70 209.35 207.18 207.54 718,598 -0.35(-0.17%)
Dec 29, 2021 207.77 208.56 206.13 207.89 715,715 +0.22(+0.11%)
Dec 28, 2021 206.50 208.87 206.50 207.67 899,424 +0.54(+0.26%)
Dec 27, 2021 205.07 207.21 204.54 207.13 849,224 +2.44(+1.19%)
Dec 23, 2021 204.84 205.85 203.78 204.69 665,810 +0.93(+0.46%)
Dec 22, 2021 203.43 204.89 203.27 203.76 608,488 +0.47(+0.23%)
Dec 21, 2021 199.90 204.26 199.59 203.29 1,251,468 +4.61(+2.32%)
Dec 20, 2021 201.00 201.40 197.03 198.68 969,113 -3.52(-1.74%)
Dec 17, 2021 206.05 206.35 202.19 202.20 2,760,745 -3.98(-1.93%)
Dec 16, 2021 206.66 209.08 205.92 206.18 1,030,092 -0.06(-0.03%)
Dec 15, 2021 203.99 206.35 203.35 206.24 781,230 +2.77(+1.36%)
Dec 14, 2021 204.71 206.56 202.30 203.47 1,160,304 -0.02(-0.01%)
Dec 13, 2021 202.88 205.02 202.01 203.49 1,017,216 -1.44(-0.70%)
Dec 10, 2021 203.17 205.85 201.50 204.93 1,038,019 +3.00(+1.49%)
Dec 09, 2021 200.00 202.14 198.68 201.93 938,011 +1.05(+0.52%)
Dec 08, 2021 199.85 202.75 199.85 200.88 781,279 +1.56(+0.78%)
Dec 07, 2021 200.00 201.19 198.97 199.32 879,261 -0.25(-0.13%)
Dec 06, 2021 200.07 201.90 198.69 199.57 820,481 +1.94(+0.98%)
Dec 03, 2021 194.71 198.06 194.56 197.63 1,424,211 +3.15(+1.62%)
Dec 02, 2021 191.44 196.78 190.32 194.48 1,246,121 +5.03(+2.66%)
Dec 01, 2021 192.00 194.50 189.43 189.45 1,320,371 +0.48(+0.25%)
Nov 30, 2021 192.49 193.72 188.64 188.97 2,084,014 -5.47(-2.81%)
Nov 29, 2021 195.00 195.80 193.13 194.44 878,016 +1.07(+0.55%)
Nov 26, 2021 194.20 194.54 190.80 193.37 847,323 -5.37(-2.70%)
Nov 24, 2021 200.07 200.64 198.06 198.74 524,157 -1.55(-0.77%)
Nov 23, 2021 199.90 201.73 199.49 200.29 604,413 +0.93(+0.47%)
Nov 22, 2021 197.21 200.57 196.62 199.36 689,545 +3.05(+1.55%)
Nov 19, 2021 197.80 198.38 196.05 196.31 792,391 -1.69(-0.85%)
Nov 18, 2021 199.74 198.46 197.91 198.00 749,959 -1.46(-0.73%)
Nov 17, 2021 198.67 200.10 198.67 199.46 617,056 +0.72(+0.36%)
Nov 16, 2021 200.91 201.69 198.69 198.74 735,847 -2.33(-1.16%)
Nov 15, 2021 202.04 202.04 200.15 201.07 679,939 +0.10(+0.05%)
Nov 12, 2021 199.09 201.45 198.52 200.97 944,087 +1.88(+0.94%)
Nov 11, 2021 200.77 201.45 198.81 199.09 904,592 -2.24(-1.11%)
Nov 10, 2021 203.08 201.10 201.33 625,065 -1.55(-0.76%)
Nov 09, 2021 202.82 203.62 201.23 202.88 666,631 +0.24(+0.12%)
Nov 08, 2021 201.91 203.17 200.08 202.64 1,085,946 +1.64(+0.82%)
Nov 05, 2021 200.25 201.36 199.01 201.00 1,306,749 +2.84(+1.43%)
Nov 04, 2021 200.73 201.18 197.61 198.16 1,138,355 -3.05(-1.52%)
Nov 03, 2021 200.95 201.25 197.61 201.21 1,338,372 -0.54(-0.27%)
Nov 02, 2021 202.51 203.46 200.97 201.75 847,907 -0.14(-0.07%)
Nov 01, 2021 202.81 202.56 199.77 201.89 767,664 -0.86(-0.42%)
Oct 29, 2021 202.60 204.04 201.35 202.75 1,485,525 +0.14(+0.07%)
Oct 28, 2021 207.25 207.49 201.09 202.61 1,119,707 -3.18(-1.55%)
Oct 27, 2021 204.99 208.71 201.27 205.79 1,138,782 +1.22(+0.60%)
Oct 26, 2021 199.21 205.53 204.57 1,855,825 -3.34(-1.61%)
Oct 25, 2021 209.06 209.63 207.80 207.91 672,458 -1.61(-0.77%)
Oct 22, 2021 208.71 210.21 207.47 209.52 767,858 +1.48(+0.71%)
Oct 21, 2021 207.96 208.20 205.16 208.04 831,287 -0.40(-0.19%)
Oct 20, 2021 208.62 209.63 207.97 208.44 958,850 -0.18(-0.09%)
Oct 19, 2021 207.08 209.03 206.05 208.62 745,986 +1.96(+0.95%)
Oct 18, 2021 206.92 208.26 205.74 206.66 591,426 -1.40(-0.67%)
Oct 15, 2021 205.75 208.93 205.75 208.06 1,076,739 +2.92(+1.42%)
Oct 14, 2021 204.72 205.67 203.40 205.14 737,121 +1.75(+0.86%)
Oct 13, 2021 203.38 204.06 200.93 203.39 674,081 -0.16(-0.08%)
Oct 12, 2021 202.88 205.45 202.70 203.55 796,279 +0.67(+0.33%)
Oct 11, 2021 202.50 205.84 201.89 202.88 701,681 +0.76(+0.38%)
Oct 08, 2021 201.94 202.84 200.86 202.12 723,110 +0.39(+0.19%)
Oct 07, 2021 199.89 202.19 199.89 201.73 664,202 +2.37(+1.19%)
Oct 06, 2021 197.12 199.40 195.00 199.36 727,112 +1.20(+0.61%)
Oct 05, 2021 198.23 199.66 196.62 198.16 959,027 +0.65(+0.33%)
Oct 04, 2021 197.66 199.74 195.79 197.51 853,129 -0.71(-0.36%)
Oct 01, 2021 197.27 199.30 194.06 198.22 876,816 +2.19(+1.12%)
Sep 30, 2021 198.96 199.49 196.02 196.03 1,059,503 -2.36(-1.19%)
Sep 29, 2021 198.09 199.52 197.09 198.39 671,968 +1.29(+0.65%)
Sep 28, 2021 197.79 198.55 195.34 197.10 887,723 -0.66(-0.33%)
Sep 27, 2021 198.16 200.00 197.43 197.76 645,937 +0.34(+0.17%)
Sep 24, 2021 196.65 198.12 196.62 197.42 468,902 +0.67(+0.34%)
Sep 23, 2021 195.60 197.88 195.00 196.75 639,034 +3.00(+1.55%)
Sep 22, 2021 192.78 194.95 192.33 193.75 698,251 +2.56(+1.34%)
Sep 21, 2021 193.93 194.78 190.69 191.19 726,210 -2.24(-1.16%)
Sep 20, 2021 194.00 194.57 191.06 193.43 940,408 -1.69(-0.87%)
Sep 17, 2021 194.12 195.79 193.57 195.12 2,722,349 +0.24(+0.12%)
Sep 16, 2021 198.91 199.50 194.83 194.88 819,605 -3.60(-1.81%)
Sep 15, 2021 196.61 199.46 196.08 198.48 930,875 +1.82(+0.93%)
Sep 14, 2021 200.43 200.43 195.93 196.66 1,007,666 -2.76(-1.38%)
Sep 13, 2021 202.34 202.88 197.44 199.42 1,484,880 -2.18(-1.08%)
Sep 10, 2021 204.95 205.14 201.56 201.60 1,046,630 -2.21(-1.08%)
Sep 09, 2021 205.00 206.46 203.77 203.81 1,237,450 -0.59(-0.29%)
Sep 08, 2021 202.18 205.00 201.57 204.40 1,085,946 +2.01(+0.99%)
Sep 07, 2021 201.67 203.25 200.75 202.39 1,396,889 -0.07(-0.03%)
Sep 03, 2021 202.00 202.90 201.19 202.46 881,296 +0.16(+0.08%)
Sep 02, 2021 200.31 202.40 200.31 202.30 948,623 +2.51(+1.26%)
Sep 01, 2021 201.00 201.00 198.53 199.79 784,622 -0.52(-0.26%)
Aug 31, 2021 199.30 200.77 199.23 200.31 786,539 +1.12(+0.56%)
Aug 30, 2021 199.93 200.01 198.53 199.19 396,029 -0.53(-0.27%)
Aug 27, 2021 199.87 200.52 199.11 199.72 622,084 +0.65(+0.33%)
Aug 26, 2021 198.88 199.39 198.12 199.07 483,823 -0.23(-0.12%)
Aug 25, 2021 199.57 200.07 198.22 199.30 396,109 +0.38(+0.19%)
Aug 24, 2021 198.67 199.60 198.12 198.92 416,861 +0.91(+0.46%)
Aug 23, 2021 198.08 199.10 197.15 198.01 556,655 +0.71(+0.36%)
Aug 20, 2021 195.63 197.90 195.24 197.30 1,242,341 +1.81(+0.93%)
Aug 19, 2021 195.51 197.34 194.09 195.49 738,061 -1.31(-0.67%)
Aug 18, 2021 198.89 199.43 196.55 196.80 1,004,820 -2.52(-1.26%)
Aug 17, 2021 199.48 200.46 197.89 199.32 764,850 -1.14(-0.57%)
Aug 16, 2021 198.19 200.54 196.33 200.46 629,080 +2.09(+1.05%)
Aug 13, 2021 199.47 199.61 198.00 198.37 655,094 -0.80(-0.40%)
Aug 12, 2021 200.78 201.15 198.36 199.17 526,103 -1.52(-0.76%)
Aug 11, 2021 199.43 200.74 198.57 200.69 739,395 +1.67(+0.84%)
Aug 10, 2021 196.99 199.14 196.70 199.02 596,180 +1.78(+0.90%)
Aug 09, 2021 198.40 198.59 196.80 197.24 697,938 -1.84(-0.92%)
Aug 06, 2021 198.14 199.45 198.14 199.08 876,599 +2.39(+1.22%)
Aug 05, 2021 195.52 197.81 195.52 196.69 585,609 +0.82(+0.42%)
Aug 04, 2021 195.80 197.25 194.89 195.87 610,352 -1.45(-0.73%)
Aug 03, 2021 196.51 197.41 193.36 197.32 738,585 +1.49(+0.76%)
Aug 02, 2021 196.80 198.81 195.58 195.83 1,037,694 -0.20(-0.10%)
Jul 30, 2021 197.80 197.82 195.04 196.03 907,547 -2.11(-1.06%)
Jul 29, 2021 197.31 198.91 195.45 198.14 1,147,854 +2.63(+1.35%)
Jul 28, 2021 198.40 199.95 194.03 195.51 1,267,685 +1.46(+0.75%)
Jul 27, 2021 191.61 195.59 190.81 194.05 1,258,864 +2.13(+1.11%)
Jul 26, 2021 191.25 192.60 191.25 191.92 710,246 +0.06(+0.03%)
Jul 23, 2021 191.67 192.18 190.64 191.86 455,546 +1.29(+0.68%)
Jul 22, 2021 191.20 191.20 189.80 190.57 524,846 -1.06(-0.55%)
Jul 21, 2021 191.00 192.41 190.60 191.63 699,021 +1.62(+0.85%)
Jul 20, 2021 185.15 190.63 185.06 190.01 1,029,617 +5.92(+3.22%)
Jul 19, 2021 187.11 187.64 182.66 184.09 1,158,214 -5.19(-2.74%)
Jul 16, 2021 190.28 190.62 188.55 189.28 1,057,329 -0.07(-0.04%)
Jul 15, 2021 188.00 189.84 187.58 189.35 920,334 -0.11(-0.06%)
Jul 14, 2021 188.97 190.12 188.30 189.46 708,153 +0.72(+0.38%)
Jul 13, 2021 189.37 190.29 188.66 188.74 840,420 -0.59(-0.31%)
Jul 12, 2021 189.51 190.53 188.37 189.33 779,078 -0.89(-0.47%)
Jul 09, 2021 190.14 191.24 188.59 190.22 1,077,314 +2.20(+1.17%)
Jul 08, 2021 187.83 189.41 186.79 188.02 962,209 -1.77(-0.93%)
Jul 07, 2021 185.89 190.27 185.89 189.79 1,168,486 +2.88(+1.54%)
Jul 06, 2021 187.81 188.04 184.30 186.91 838,416 -1.63(-0.86%)
Jul 02, 2021 188.25 189.56 187.37 188.54 619,726 +0.49(+0.26%)
Jul 01, 2021 187.82 189.09 187.28 188.05 894,458 -0.21(-0.11%)
Jun 30, 2021 186.55 188.59 186.51 188.26 1,102,221 +1.56(+0.84%)
Jun 29, 2021 189.79 190.60 186.49 186.70 1,064,079 -2.17(-1.15%)
Jun 28, 2021 190.06 190.19 188.25 188.87 1,159,402 -0.94(-0.50%)
Jun 25, 2021 187.80 190.07 187.80 189.81 849,180 +1.70(+0.90%)
Jun 24, 2021 188.04 188.30 186.24 188.11 810,386 +1.30(+0.70%)
Jun 23, 2021 189.99 189.99 186.78 186.81 1,017,982 -2.77(-1.46%)
Jun 22, 2021 190.31 190.73 189.08 189.58 968,102 -1.20(-0.63%)
Jun 21, 2021 186.79 190.89 186.74 190.78 1,237,412 +5.63(+3.04%)
Jun 18, 2021 185.25 186.72 184.53 185.15 2,567,859 -2.53(-1.35%)
Jun 17, 2021 190.66 191.12 186.36 187.68 915,584 -2.40(-1.26%)
Jun 16, 2021 192.31 192.46 190.00 190.08 750,806 -2.37(-1.23%)
Jun 15, 2021 191.38 193.02 191.29 192.45 935,867 +1.61(+0.84%)
Jun 14, 2021 191.00 191.41 189.44 190.84 1,165,756 -0.65(-0.34%)
Jun 11, 2021 192.27 192.27 190.71 191.49 1,385,436 +0.01(+0.01%)
Jun 10, 2021 192.99 193.53 191.21 191.48 790,064 -0.39(-0.20%)
Jun 09, 2021 192.64 193.37 191.25 191.87 870,551 -0.85(-0.44%)
Jun 08, 2021 191.78 193.38 191.22 192.72 1,004,652 +0.95(+0.50%)
Jun 07, 2021 193.93 194.27 190.64 191.77 1,018,834 -1.80(-0.93%)
Jun 04, 2021 191.50 193.85 191.03 193.57 1,126,222 +2.76(+1.45%)
Jun 03, 2021 191.40 192.01 190.10 190.81 885,154 -0.73(-0.38%)
Jun 02, 2021 190.20 191.62 189.25 191.54 1,143,855 +2.00(+1.06%)
Jun 01, 2021 191.25 191.50 189.34 189.54 813,188 -0.37(-0.19%)
May 28, 2021 191.01 191.67 189.63 189.91 713,932 -0.76(-0.40%)
May 27, 2021 190.89 191.56 189.82 190.67 1,157,036 +1.65(+0.87%)
May 26, 2021 189.67 189.86 187.68 189.02 709,317 +0.11(+0.06%)
May 25, 2021 189.36 190.70 188.70 188.91 631,833 -0.69(-0.36%)
May 24, 2021 190.71 190.73 188.94 189.60 891,169 -0.28(-0.15%)
May 21, 2021 189.72 191.53 188.44 189.88 1,641,475 +0.82(+0.43%)
May 20, 2021 188.84 189.76 188.10 189.06 800,872 +0.54(+0.29%)
May 19, 2021 187.77 188.58 185.31 188.52 927,132 -0.83(-0.44%)
May 18, 2021 191.74 191.81 189.32 189.35 872,531 -2.30(-1.20%)
May 17, 2021 191.10 192.27 189.61 191.65 970,098 -0.29(-0.15%)
May 14, 2021 191.71 192.70 190.64 191.94 890,802 +0.65(+0.34%)
May 13, 2021 187.75 192.07 186.81 191.29 1,048,758 +4.41(+2.36%)
May 12, 2021 192.00 192.40 186.70 186.88 1,730,568 -4.66(-2.43%)
May 11, 2021 193.92 194.32 189.75 191.54 1,091,661 -3.06(-1.57%)
May 10, 2021 195.48 197.51 194.43 194.60 1,004,654 -0.22(-0.11%)
May 07, 2021 193.00 195.34 192.35 194.82 1,367,741 +2.14(+1.11%)
May 06, 2021 191.72 192.75 190.67 192.68 1,263,222 +2.00(+1.05%)
May 05, 2021 191.62 191.90 189.45 190.68 1,413,811 -1.31(-0.68%)
May 04, 2021 191.65 192.79 191.58 191.99 1,396,030 +0.30(+0.16%)
May 03, 2021 190.99 192.74 189.38 191.69 833,454 +1.46(+0.77%)
Apr 30, 2021 190.07 191.12 188.78 190.23 1,492,300 -0.48(-0.25%)
Apr 29, 2021 188.12 191.46 187.73 190.71 1,364,007 +5.45(+2.94%)
Apr 28, 2021 188.85 189.00 185.06 185.26 1,411,981 -0.63(-0.34%)
Apr 27, 2021 185.04 187.01 184.19 185.89 1,197,090 +0.70(+0.38%)
Apr 26, 2021 187.51 188.45 185.05 185.19 1,168,788 -1.29(-0.69%)
Apr 23, 2021 184.93 186.98 184.39 186.48 795,300 +1.98(+1.07%)
Apr 22, 2021 185.44 186.09 184.26 184.50 827,787 -1.35(-0.73%)
Apr 21, 2021 183.63 185.87 183.23 185.85 863,910 +1.78(+0.97%)
Apr 20, 2021 184.72 185.87 183.37 184.07 1,204,891 -0.72(-0.39%)
Apr 19, 2021 184.44 184.91 182.78 184.79 1,156,648 +0.32(+0.17%)
Apr 16, 2021 185.22 185.24 183.27 184.47 1,418,300 +0.54(+0.29%)
Apr 15, 2021 184.00 184.29 182.43 183.93 922,893 +0.45(+0.25%)
Apr 14, 2021 182.73 185.03 182.44 183.48 823,954 +1.20(+0.66%)
Apr 13, 2021 183.19 183.94 182.01 182.28 1,237,248 -2.66(-1.44%)
Apr 12, 2021 183.45 185.20 182.96 184.94 1,132,724 +1.94(+1.06%)
Apr 09, 2021 181.83 183.79 180.88 183.00 1,258,200 -1.11(-0.60%)
Apr 08, 2021 182.75 184.58 182.07 184.11 887,422 -0.68(-0.37%)
Apr 07, 2021 185.57 186.00 183.50 184.79 984,601 -0.32(-0.17%)
Apr 06, 2021 184.41 185.70 184.41 185.11 930,508 -0.48(-0.26%)
Apr 05, 2021 182.20 185.66 182.00 185.59 1,189,222 +4.76(+2.63%)
Apr 01, 2021 181.63 181.73 179.85 180.83 851,000 -0.73(-0.40%)
Mar 31, 2021 181.32 182.36 180.65 181.56 1,052,692 -0.54(-0.30%)
Mar 30, 2021 183.34 184.37 181.80 182.10 793,339 -1.20(-0.65%)
Mar 29, 2021 181.82 184.04 180.02 183.30 1,711,419 +1.76(+0.97%)
Mar 26, 2021 180.00 181.84 179.01 181.54 1,074,100 +1.48(+0.82%)
Mar 25, 2021 175.81 180.26 175.75 180.06 1,015,417 +3.64(+2.06%)
Mar 24, 2021 176.31 179.41 176.31 176.42 920,557 +1.55(+0.89%)
Mar 23, 2021 175.88 176.99 174.32 174.87 859,125 -1.69(-0.96%)
Mar 22, 2021 177.52 177.52 173.52 176.56 1,041,611 -1.06(-0.60%)
Mar 19, 2021 178.27 178.92 174.95 177.62 2,759,000 -1.62(-0.90%)
Mar 18, 2021 177.52 180.35 177.52 179.24 1,288,802 +1.72(+0.97%)
Mar 17, 2021 176.60 178.80 175.15 177.52 1,197,199 +2.20(+1.25%)
Mar 16, 2021 176.16 176.28 173.81 175.32 1,089,997 -1.39(-0.79%)
Mar 15, 2021 176.50 177.02 173.94 176.71 1,034,476 +0.42(+0.24%)
Mar 12, 2021 174.10 176.61 174.10 176.29 1,004,300 +3.62(+2.10%)
Mar 11, 2021 171.28 174.45 170.40 172.67 1,127,649 +0.25(+0.14%)
Mar 10, 2021 169.22 172.82 168.61 172.42 1,079,948 +3.68(+2.18%)
Mar 09, 2021 172.69 173.27 168.38 168.74 1,846,176 -3.95(-2.29%)
Mar 08, 2021 171.79 175.27 170.65 172.69 1,344,743 +2.17(+1.27%)
Mar 05, 2021 166.95 171.48 165.80 170.52 1,188,000 +4.75(+2.87%)
Mar 04, 2021 168.13 168.50 163.12 165.77 1,310,429 -2.18(-1.30%)
Mar 03, 2021 168.20 169.60 167.51 167.95 950,982 +0.27(+0.16%)
Mar 02, 2021 166.70 168.77 166.59 167.68 1,155,774 +0.62(+0.37%)
Mar 01, 2021 165.00 168.56 164.88 167.06 1,113,204 +3.59(+2.20%)
Feb 26, 2021 166.66 166.83 163.36 163.47 1,730,700 -2.73(-1.64%)
Feb 25, 2021 167.67 168.97 165.53 166.20 1,133,691 -1.86(-1.11%)
Feb 24, 2021 167.42 168.93 166.40 168.06 1,163,691 +0.71(+0.42%)
Feb 23, 2021 168.12 168.30 164.52 167.35 1,367,752 +0.93(+0.56%)
Feb 22, 2021 164.45 167.15 163.88 166.42 1,426,464 +1.64(+1.00%)
Feb 19, 2021 164.27 165.24 163.82 164.78 773,900 +1.55(+0.95%)
Feb 18, 2021 164.02 164.45 162.46 163.23 672,160 -1.26(-0.77%)
Feb 17, 2021 162.97 165.09 161.57 164.49 775,900 +1.17(+0.72%)
Feb 16, 2021 165.26 166.24 163.03 163.32 1,361,133 -1.51(-0.92%)
Feb 12, 2021 163.07 165.39 162.76 164.83 1,263,200 +1.38(+0.84%)
Feb 11, 2021 162.57 166.21 162.57 163.45 1,612,342 +0.32(+0.20%)
Feb 10, 2021 162.64 164.03 161.89 163.13 1,363,119 +0.99(+0.61%)
Feb 09, 2021 159.67 162.54 158.42 162.14 1,108,827 +2.50(+1.57%)
Feb 08, 2021 159.00 159.75 157.11 159.64 1,246,558 +0.82(+0.52%)
Feb 05, 2021 159.02 160.48 157.65 158.82 1,858,900 +1.29(+0.82%)
Feb 04, 2021 153.71 157.68 153.05 157.53 1,612,622 +4.45(+2.91%)
Feb 03, 2021 148.71 153.82 148.71 153.08 1,500,472 +3.26(+2.18%)
Feb 02, 2021 148.50 151.40 148.33 149.82 2,036,410 +2.15(+1.46%)
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.