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

Genl Dynamics (NY: GD )

309.47 +3.47 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 29, 2024 270.96 270.96 268.39 269.26 899,424 -1.04(-0.39%)
Feb 28, 2024 269.68 270.65 268.50 270.30 578,272 +0.60(+0.22%)
Feb 27, 2024 268.35 269.80 266.81 269.70 562,632 +0.67(+0.25%)
Feb 26, 2024 270.19 270.58 268.61 269.03 638,943 -0.72(-0.27%)
Feb 23, 2024 268.52 270.88 268.20 269.75 673,767 +1.40(+0.52%)
Feb 22, 2024 267.42 268.48 266.71 268.35 645,737 +0.42(+0.16%)
Feb 21, 2024 266.21 268.30 264.98 267.93 701,307 +2.93(+1.10%)
Feb 20, 2024 266.45 267.99 264.43 265.00 707,879 -0.50(-0.19%)
Feb 16, 2024 266.04 267.21 264.96 265.50 713,133 -0.55(-0.21%)
Feb 15, 2024 265.74 267.00 264.62 266.06 813,348 +0.89(+0.33%)
Feb 14, 2024 264.39 265.29 259.26 265.17 1,653,982 +1.85(+0.70%)
Feb 13, 2024 265.99 266.94 261.23 263.32 1,181,450 -2.19(-0.82%)
Feb 12, 2024 266.04 267.01 265.28 265.50 706,586 -0.69(-0.26%)
Feb 09, 2024 266.13 267.40 265.12 266.19 891,263 +1.12(+0.42%)
Feb 08, 2024 265.07 265.50 263.22 265.07 626,125 -0.09(-0.03%)
Feb 07, 2024 265.56 266.20 264.03 265.16 1,074,425 +1.38(+0.52%)
Feb 06, 2024 262.21 263.88 260.77 263.78 826,667 +2.14(+0.82%)
Feb 05, 2024 260.14 263.17 258.67 261.64 1,047,718 +0.25(+0.09%)
Feb 02, 2024 261.86 262.51 260.47 261.40 1,978,307 -1.58(-0.60%)
Feb 01, 2024 261.77 263.34 259.23 262.97 1,740,485 +1.85(+0.71%)
Jan 31, 2024 265.07 265.56 259.99 261.12 2,339,175 -3.63(-1.37%)
Jan 30, 2024 262.40 265.44 262.11 264.75 2,070,562 +3.83(+1.47%)
Jan 29, 2024 260.71 262.03 259.36 260.91 975,690 -0.29(-0.11%)
Jan 26, 2024 262.67 264.06 258.22 261.20 1,349,643 -0.78(-0.30%)
Jan 25, 2024 257.94 262.08 257.35 261.98 1,997,647 +4.61(+1.79%)
Jan 24, 2024 248.63 259.84 247.94 257.37 2,790,156 +11.64(+4.74%)
Jan 23, 2024 246.69 248.42 244.26 245.73 1,801,480 -0.38(-0.16%)
Jan 22, 2024 245.86 247.64 245.07 246.11 2,073,557 +0.41(+0.17%)
Jan 19, 2024 247.83 247.83 245.34 245.70 1,431,227 -1.59(-0.64%)
Jan 18, 2024 245.40 247.43 243.75 247.28 921,125 +2.27(+0.93%)
Jan 17, 2024 244.29 247.11 244.07 245.02 900,537 -0.67(-0.27%)
Jan 16, 2024 249.25 249.66 244.77 245.69 1,059,325 -4.08(-1.63%)
Jan 12, 2024 246.36 249.86 246.36 249.76 1,129,929 +4.77(+1.95%)
Jan 11, 2024 246.77 247.35 243.18 244.99 1,529,566 -1.28(-0.52%)
Jan 10, 2024 246.26 248.00 245.84 246.27 895,655 +0.01(+0.00%)
Jan 09, 2024 248.74 248.74 245.92 246.26 1,281,004 -2.53(-1.02%)
Jan 08, 2024 247.99 248.82 245.91 248.79 1,282,465 -0.08(-0.03%)
Jan 05, 2024 251.51 251.91 248.39 248.87 979,065 -2.23(-0.89%)
Jan 04, 2024 253.62 253.87 250.93 251.10 1,119,002 -0.35(-0.14%)
Jan 03, 2024 254.41 256.21 251.42 251.46 1,406,440 -2.02(-0.80%)
Jan 02, 2024 254.53 255.97 252.52 253.48 1,025,985 -1.05(-0.41%)
Dec 29, 2023 253.40 254.73 252.74 254.53 828,755 +1.50(+0.59%)
Dec 28, 2023 252.86 253.66 252.37 253.03 581,206 +0.70(+0.28%)
Dec 27, 2023 250.32 252.62 250.03 252.33 766,154 +1.20(+0.48%)
Dec 26, 2023 249.01 251.72 248.82 251.13 650,683 +2.07(+0.83%)
Dec 22, 2023 248.35 250.20 247.56 249.07 663,791 +1.64(+0.66%)
Dec 21, 2023 246.03 247.96 245.05 247.43 716,507 +2.81(+1.15%)
Dec 20, 2023 248.11 248.94 244.46 244.62 1,037,720 -4.24(-1.71%)
Dec 19, 2023 247.70 248.94 247.25 248.86 753,901 +1.00(+0.40%)
Dec 18, 2023 247.66 248.90 246.78 247.86 723,014 +0.31(+0.13%)
Dec 15, 2023 244.69 247.73 244.41 247.55 2,459,704 +1.37(+0.56%)
Dec 14, 2023 250.34 250.50 243.66 246.18 1,814,453 -4.61(-1.84%)
Dec 13, 2023 248.63 251.24 248.02 250.78 1,166,876 +2.60(+1.05%)
Dec 12, 2023 247.02 249.31 246.71 248.18 881,438 +0.76(+0.31%)
Dec 11, 2023 247.03 248.62 247.03 247.42 718,407 +0.13(+0.05%)
Dec 08, 2023 246.76 248.18 246.76 247.29 988,047 +0.78(+0.32%)
Dec 07, 2023 247.71 249.71 245.56 246.51 913,851 -0.45(-0.18%)
Dec 06, 2023 245.92 247.84 245.30 246.96 892,353 +1.04(+0.42%)
Dec 05, 2023 247.23 247.61 245.24 245.92 944,560 -1.29(-0.52%)
Dec 04, 2023 243.63 247.25 243.19 247.21 1,650,859 +2.47(+1.01%)
Dec 01, 2023 242.19 244.74 241.92 244.74 859,957 +2.67(+1.10%)
Nov 30, 2023 240.72 242.40 240.16 242.08 970,307 +2.10(+0.87%)
Nov 29, 2023 240.36 241.13 239.04 239.98 852,083 -0.38(-0.16%)
Nov 28, 2023 242.50 242.63 240.22 240.36 863,896 -1.12(-0.46%)
Nov 27, 2023 242.80 242.80 240.65 241.48 732,371 -1.44(-0.59%)
Nov 24, 2023 242.77 243.63 242.54 242.92 345,814 +0.49(+0.20%)
Nov 22, 2023 240.94 242.55 240.60 242.43 630,148 +0.90(+0.37%)
Nov 21, 2023 241.24 242.61 240.51 241.53 822,756 +0.62(+0.26%)
Nov 20, 2023 239.80 242.19 239.51 240.91 912,193 +1.07(+0.45%)
Nov 17, 2023 241.18 241.35 239.57 239.84 1,082,098 -0.56(-0.23%)
Nov 16, 2023 241.40 241.99 239.69 240.40 841,095 -0.49(-0.20%)
Nov 15, 2023 242.66 243.35 240.82 240.89 1,095,288 -2.06(-0.85%)
Nov 14, 2023 240.90 243.96 240.62 242.95 1,138,128 +1.19(+0.49%)
Nov 13, 2023 238.73 242.38 238.70 241.76 1,600,902 +3.04(+1.27%)
Nov 10, 2023 236.33 239.30 235.97 238.73 1,125,226 +3.38(+1.44%)
Nov 09, 2023 237.21 237.21 233.59 235.34 1,768,019 -1.88(-0.79%)
Nov 08, 2023 238.52 239.27 236.64 237.23 708,947 -0.70(-0.29%)
Nov 07, 2023 239.22 239.25 237.41 237.92 820,863 -1.18(-0.49%)
Nov 06, 2023 238.37 239.64 237.52 239.10 1,312,757 +0.71(+0.30%)
Nov 03, 2023 240.15 240.53 238.29 238.39 1,024,694 -0.78(-0.33%)
Nov 02, 2023 236.54 239.40 236.26 239.18 1,784,792 +1.28(+0.54%)
Nov 01, 2023 237.21 239.04 235.87 237.89 1,520,299 +1.36(+0.58%)
Oct 31, 2023 234.90 237.00 232.79 236.53 2,585,491 +2.28(+0.98%)
Oct 30, 2023 233.88 235.48 232.65 234.25 1,515,147 +0.72(+0.31%)
Oct 27, 2023 233.17 234.56 231.89 233.53 1,852,935 -2.25(-0.96%)
Oct 26, 2023 238.19 238.97 235.40 235.78 1,612,890 -1.81(-0.76%)
Oct 25, 2023 234.31 239.54 233.75 237.60 2,489,933 +9.21(+4.03%)
Oct 24, 2023 230.62 231.98 227.68 228.38 1,081,060 -0.21(-0.09%)
Oct 23, 2023 229.99 231.64 228.24 228.59 1,291,475 -1.70(-0.74%)
Oct 20, 2023 234.01 234.68 230.17 230.29 1,740,625 -2.95(-1.27%)
Oct 19, 2023 234.63 236.67 233.23 233.24 1,180,287 -1.82(-0.78%)
Oct 18, 2023 236.95 237.26 234.55 235.06 1,114,774 -1.43(-0.61%)
Oct 17, 2023 236.89 239.07 235.06 236.49 1,355,589 -1.57(-0.66%)
Oct 16, 2023 238.71 240.21 236.78 238.06 1,389,889 -0.17(-0.07%)
Oct 13, 2023 234.76 238.65 234.14 238.23 2,195,404 +5.53(+2.38%)
Oct 12, 2023 234.11 235.08 231.10 232.70 868,294 -0.37(-0.16%)
Oct 11, 2023 231.63 234.01 231.50 233.07 1,090,033 +1.09(+0.47%)
Oct 10, 2023 235.25 235.25 231.50 231.98 2,386,271 -1.77(-0.76%)
Oct 09, 2023 224.17 235.39 223.97 233.76 3,465,626 +18.17(+8.43%)
Oct 06, 2023 211.68 216.57 210.28 215.58 1,013,914 +3.13(+1.47%)
Oct 05, 2023 213.24 213.77 211.72 212.46 836,806 -1.24(-0.58%)
Oct 04, 2023 214.57 216.17 211.73 213.69 910,586 -1.37(-0.64%)
Oct 03, 2023 216.64 218.52 214.82 215.06 1,349,978 -2.13(-0.98%)
Oct 02, 2023 215.81 218.35 215.64 217.20 1,239,233 +1.91(+0.89%)
Sep 29, 2023 217.30 218.05 215.18 215.29 784,213 -1.38(-0.64%)
Sep 28, 2023 216.35 218.33 216.35 216.67 861,163 +1.35(+0.63%)
Sep 27, 2023 213.69 215.37 213.29 215.32 684,352 +2.75(+1.29%)
Sep 26, 2023 213.02 214.35 212.47 212.57 913,200 -1.12(-0.52%)
Sep 25, 2023 212.11 213.91 213.05 213.69 665,785 +0.96(+0.45%)
Sep 22, 2023 215.38 215.97 212.70 212.73 946,094 -3.45(-1.60%)
Sep 21, 2023 219.45 219.73 216.14 216.18 1,095,636 -3.58(-1.63%)
Sep 20, 2023 218.09 220.38 217.85 219.75 916,895 +2.63(+1.21%)
Sep 19, 2023 218.39 219.51 216.41 217.12 997,477 -1.44(-0.66%)
Sep 18, 2023 219.22 220.07 217.68 218.56 803,973 +0.27(+0.13%)
Sep 15, 2023 215.04 219.30 214.86 218.29 1,877,293 +2.52(+1.17%)
Sep 14, 2023 214.36 215.82 213.38 215.77 933,518 +1.72(+0.81%)
Sep 13, 2023 212.41 214.14 211.83 214.04 903,350 +2.25(+1.06%)
Sep 12, 2023 210.01 212.64 209.08 211.79 1,242,954 +1.08(+0.51%)
Sep 11, 2023 211.42 211.94 209.58 210.71 1,929,908 -1.56(-0.73%)
Sep 08, 2023 213.35 213.63 211.77 212.27 821,774 -0.80(-0.37%)
Sep 07, 2023 213.25 213.83 212.03 213.07 819,624 +0.62(+0.29%)
Sep 06, 2023 217.27 217.27 212.24 212.44 1,111,428 -5.15(-2.36%)
Sep 05, 2023 220.74 220.74 217.47 217.59 933,200 -2.96(-1.34%)
Sep 01, 2023 221.99 222.08 219.83 220.55 583,924 -0.26(-0.12%)
Aug 31, 2023 221.91 222.50 220.61 220.81 888,647 -0.58(-0.26%)
Aug 30, 2023 220.90 222.70 220.19 221.40 666,641 +1.06(+0.48%)
Aug 29, 2023 219.64 220.40 218.19 220.34 844,376 +0.78(+0.35%)
Aug 28, 2023 217.87 219.80 217.60 219.56 767,136 +1.71(+0.79%)
Aug 25, 2023 219.19 219.19 216.22 217.84 635,300 -0.28(-0.13%)
Aug 24, 2023 218.46 219.98 217.97 218.12 691,448 -0.95(-0.44%)
Aug 23, 2023 218.85 219.41 217.48 219.08 739,678 +0.56(+0.26%)
Aug 22, 2023 218.51 219.24 217.37 218.51 707,648 +0.00(+0.00%)
Aug 21, 2023 218.08 219.04 217.71 218.51 790,181 -0.14(-0.06%)
Aug 18, 2023 216.05 219.37 215.53 218.65 1,068,076 +2.06(+0.95%)
Aug 17, 2023 218.33 219.68 216.53 216.59 1,016,391 -1.25(-0.57%)
Aug 16, 2023 216.99 218.22 216.60 217.84 921,514 +0.45(+0.21%)
Aug 15, 2023 219.39 219.56 216.97 217.39 1,180,663 -3.16(-1.43%)
Aug 14, 2023 221.12 221.68 220.01 220.55 977,837 -0.60(-0.27%)
Aug 11, 2023 219.87 222.85 219.71 221.16 1,242,374 +1.30(+0.59%)
Aug 10, 2023 220.37 221.38 219.39 219.86 884,008 -0.47(-0.21%)
Aug 09, 2023 219.22 221.18 218.70 220.33 1,108,433 +1.63(+0.74%)
Aug 08, 2023 220.40 221.05 218.01 218.70 1,029,144 -2.65(-1.20%)
Aug 07, 2023 219.05 221.59 219.05 221.35 1,049,973 +3.10(+1.42%)
Aug 04, 2023 220.86 221.65 217.81 218.25 1,231,060 -1.58(-0.72%)
Aug 03, 2023 220.68 221.53 218.92 219.83 1,112,744 -0.60(-0.27%)
Aug 02, 2023 219.46 220.58 217.53 220.43 1,434,176 +0.89(+0.40%)
Aug 01, 2023 217.62 219.68 217.53 219.55 1,067,320 +1.72(+0.79%)
Jul 31, 2023 217.64 218.79 216.78 217.83 2,291,688 +0.92(+0.42%)
Jul 28, 2023 215.32 217.34 213.37 216.92 1,639,771 +2.75(+1.28%)
Jul 27, 2023 217.48 218.05 210.87 214.17 2,720,496 -2.88(-1.33%)
Jul 26, 2023 214.54 219.64 211.93 217.05 2,540,708 +4.66(+2.19%)
Jul 25, 2023 209.22 212.45 207.98 212.40 1,428,463 +0.35(+0.17%)
Jul 24, 2023 210.22 212.49 210.17 212.04 975,644 +2.11(+1.01%)
Jul 21, 2023 211.01 211.57 209.27 209.93 1,178,791 -0.59(-0.28%)
Jul 20, 2023 209.33 211.34 208.83 210.53 1,772,063 +2.47(+1.18%)
Jul 19, 2023 208.10 209.85 207.37 208.06 1,267,539 +0.03(+0.01%)
Jul 18, 2023 211.57 213.92 207.12 208.03 1,490,345 -2.78(-1.32%)
Jul 17, 2023 209.75 211.85 209.38 210.81 663,485 +1.02(+0.49%)
Jul 14, 2023 211.34 211.34 208.76 209.78 733,906 -1.60(-0.76%)
Jul 13, 2023 211.97 212.21 210.81 211.38 1,022,201 -0.63(-0.30%)
Jul 12, 2023 212.34 213.00 210.87 212.02 1,813,756 +0.42(+0.20%)
Jul 11, 2023 209.40 211.88 208.40 211.60 1,521,011 +2.44(+1.16%)
Jul 10, 2023 208.65 211.12 208.49 209.16 1,222,703 +0.52(+0.25%)
Jul 07, 2023 208.44 211.68 208.10 208.65 1,053,863 -0.13(-0.06%)
Jul 06, 2023 207.67 209.30 206.49 208.77 1,021,485 +0.40(+0.19%)
Jul 05, 2023 207.97 208.82 206.46 208.37 859,518 -0.57(-0.27%)
Jul 03, 2023 207.66 210.06 207.44 208.94 490,774 +0.61(+0.29%)
Jun 30, 2023 208.51 209.47 206.51 208.33 963,616 +0.81(+0.39%)
Jun 29, 2023 204.24 207.70 203.98 207.52 866,066 +3.21(+1.57%)
Jun 28, 2023 205.56 205.71 202.62 204.31 944,558 -1.03(-0.50%)
Jun 27, 2023 205.53 205.89 204.41 205.34 916,083 -0.03(-0.01%)
Jun 26, 2023 204.81 205.72 202.87 205.37 750,960 -0.29(-0.14%)
Jun 23, 2023 207.17 207.86 205.46 205.66 1,149,993 -1.99(-0.96%)
Jun 22, 2023 210.43 210.64 206.91 207.66 861,037 -2.98(-1.42%)
Jun 21, 2023 208.26 210.76 207.39 210.64 721,440 +1.98(+0.95%)
Jun 20, 2023 210.12 210.76 207.99 208.66 971,646 -1.79(-0.85%)
Jun 16, 2023 208.81 210.90 208.59 210.45 1,612,800 +2.31(+1.11%)
Jun 15, 2023 205.44 208.62 205.44 208.15 908,845 +2.73(+1.33%)
Jun 14, 2023 206.46 207.17 204.77 205.42 1,071,834 -1.62(-0.78%)
Jun 13, 2023 206.25 207.86 204.95 207.04 1,028,053 +0.72(+0.35%)
Jun 12, 2023 205.59 206.62 204.82 206.32 744,502 +0.77(+0.38%)
Jun 09, 2023 207.37 207.37 205.08 205.54 740,630 -1.23(-0.59%)
Jun 08, 2023 207.66 208.04 206.06 206.77 951,438 -0.62(-0.30%)
Jun 07, 2023 204.80 207.69 204.05 207.39 1,026,566 +3.26(+1.60%)
Jun 06, 2023 202.72 204.64 202.12 204.13 930,478 +1.51(+0.75%)
Jun 05, 2023 203.34 204.41 202.29 202.62 1,432,683 +0.16(+0.08%)
Jun 02, 2023 200.51 203.00 199.79 202.47 1,695,455 +3.64(+1.83%)
Jun 01, 2023 198.86 200.05 197.50 198.82 1,174,366 +1.11(+0.56%)
May 31, 2023 198.50 199.33 196.48 197.71 1,677,696 -1.03(-0.52%)
May 30, 2023 197.61 199.33 195.94 198.74 1,424,534 -0.01(-0.01%)
May 26, 2023 198.22 200.66 198.04 198.75 1,184,038 +0.87(+0.44%)
May 25, 2023 199.04 199.78 196.45 197.88 1,551,504 -2.11(-1.06%)
May 24, 2023 200.25 201.85 199.32 199.99 1,650,868 -0.41(-0.20%)
May 23, 2023 205.32 205.32 199.93 200.39 1,856,929 -5.39(-2.62%)
May 22, 2023 203.82 207.15 202.16 205.79 1,279,819 +1.81(+0.89%)
May 19, 2023 205.03 205.24 202.47 203.98 1,069,217 -0.27(-0.13%)
May 18, 2023 204.24 204.99 202.25 204.25 799,495 -0.38(-0.18%)
May 17, 2023 202.23 204.79 202.00 204.62 1,103,475 +3.61(+1.80%)
May 16, 2023 203.45 203.69 200.98 201.01 973,314 -2.54(-1.25%)
May 15, 2023 203.55 204.81 202.74 203.55 812,926 +0.24(+0.12%)
May 12, 2023 202.23 203.66 201.52 203.31 1,175,032 +1.85(+0.92%)
May 11, 2023 203.44 203.93 200.01 201.46 1,539,881 -3.37(-1.65%)
May 10, 2023 205.28 205.82 202.31 204.83 1,304,399 +0.32(+0.16%)
May 09, 2023 204.44 205.08 202.81 204.51 1,081,411 +0.47(+0.23%)
May 08, 2023 206.16 206.29 203.35 204.03 742,872 -1.17(-0.57%)
May 05, 2023 202.60 205.78 202.39 205.21 1,084,756 +2.97(+1.47%)
May 04, 2023 202.88 203.19 198.89 202.23 1,447,870 -1.12(-0.55%)
May 03, 2023 206.49 207.00 203.06 203.36 1,270,117 -2.91(-1.41%)
May 02, 2023 210.66 210.66 205.18 206.26 2,694,570 -4.96(-2.35%)
May 01, 2023 211.14 213.44 211.09 211.22 1,905,622 -0.20(-0.10%)
Apr 28, 2023 208.39 211.67 208.11 211.42 2,282,908 +2.57(+1.23%)
Apr 27, 2023 208.35 210.09 207.25 208.86 1,697,564 +0.83(+0.40%)
Apr 26, 2023 209.65 209.85 203.45 208.02 2,892,473 -7.66(-3.55%)
Apr 25, 2023 216.79 216.99 214.87 215.68 1,026,555 -1.70(-0.78%)
Apr 24, 2023 217.92 218.56 216.61 217.39 817,458 -0.50(-0.23%)
Apr 21, 2023 221.10 221.10 217.53 217.89 943,228 -2.42(-1.10%)
Apr 20, 2023 221.48 221.48 219.32 220.31 673,066 -1.24(-0.56%)
Apr 19, 2023 222.81 223.32 221.31 221.55 575,261 -1.12(-0.50%)
Apr 18, 2023 222.52 224.68 221.84 222.67 1,003,847 +0.48(+0.22%)
Apr 17, 2023 219.91 222.21 219.63 222.19 1,684,457 +1.71(+0.78%)
Apr 14, 2023 220.48 221.26 219.06 220.48 1,167,436 -1.05(-0.47%)
Apr 13, 2023 220.55 222.20 218.84 221.52 931,406 +0.82(+0.37%)
Apr 12, 2023 219.91 222.46 219.91 220.70 981,383 +0.93(+0.42%)
Apr 11, 2023 221.09 221.58 219.52 219.76 1,190,225 -0.75(-0.34%)
Apr 10, 2023 218.45 221.84 218.22 220.52 946,426 +1.29(+0.59%)
Apr 06, 2023 220.81 222.47 218.08 219.23 1,569,981 -1.22(-0.55%)
Apr 05, 2023 220.52 222.15 219.57 220.45 1,383,468 -0.33(-0.15%)
Apr 04, 2023 223.26 223.86 219.91 220.78 1,493,185 -2.93(-1.31%)
Apr 03, 2023 220.19 224.65 219.71 223.70 1,067,750 +4.00(+1.82%)
Mar 31, 2023 219.07 219.79 218.19 219.71 1,374,850 +1.66(+0.76%)
Mar 30, 2023 218.81 219.23 217.06 218.05 971,970 -0.30(-0.14%)
Mar 29, 2023 217.69 218.35 217.00 218.35 750,807 +1.25(+0.58%)
Mar 28, 2023 216.64 218.03 216.44 217.10 688,527 +0.45(+0.21%)
Mar 27, 2023 216.63 217.27 215.35 216.65 898,579 +1.47(+0.68%)
Mar 24, 2023 211.90 215.41 211.47 215.17 1,423,765 +3.26(+1.54%)
Mar 23, 2023 211.76 213.51 210.94 211.91 1,529,783 +0.85(+0.40%)
Mar 22, 2023 214.32 214.92 211.06 211.06 1,084,431 -3.02(-1.41%)
Mar 21, 2023 213.74 214.68 213.22 214.08 927,419 +2.37(+1.12%)
Mar 20, 2023 210.98 212.96 210.84 211.72 1,021,104 +1.69(+0.81%)
Mar 17, 2023 210.98 211.79 208.53 210.02 2,507,284 -1.83(-0.86%)
Mar 16, 2023 207.74 219.30 207.43 211.85 2,736,247 +3.18(+1.52%)
Mar 15, 2023 208.96 209.69 204.84 208.67 1,474,717 -2.97(-1.40%)
Mar 14, 2023 213.03 213.56 209.81 211.64 1,112,139 +1.00(+0.48%)
Mar 13, 2023 209.88 212.29 208.85 210.64 1,824,501 -2.06(-0.97%)
Mar 10, 2023 213.99 215.76 212.43 212.70 1,604,226 -1.87(-0.87%)
Mar 09, 2023 219.71 220.62 214.12 214.57 1,717,137 -4.03(-1.85%)
Mar 08, 2023 221.27 221.94 216.25 218.60 1,497,726 -2.82(-1.27%)
Mar 07, 2023 224.11 225.06 221.41 221.42 1,072,503 -2.51(-1.12%)
Mar 06, 2023 222.39 224.70 221.95 223.93 1,180,459 +1.50(+0.68%)
Mar 03, 2023 222.39 222.75 221.00 222.43 1,637,866 +0.76(+0.34%)
Mar 02, 2023 218.74 222.16 218.74 221.67 1,137,997 +2.47(+1.12%)
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.