NYSE - Delayed Quote • USD
General Electric Company (GE)
At close: 4:00 PM EDT
After hours: 5:45 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 157.83 | 163.65 | 152.82 | 162.62 | 162.62 | 19,035,125 |
Apr 22, 2024 | 148.83 | 151.91 | 148.83 | 150.19 | 150.19 | 7,322,800 |
Apr 19, 2024 | 153.45 | 153.53 | 146.78 | 148.06 | 148.06 | 9,563,800 |
Apr 18, 2024 | 156.68 | 158.00 | 152.88 | 152.94 | 152.94 | 6,186,600 |
Apr 17, 2024 | 158.00 | 158.68 | 153.63 | 155.67 | 155.67 | 6,519,900 |
Apr 16, 2024 | 152.70 | 157.02 | 152.00 | 156.76 | 156.76 | 6,187,200 |
Apr 15, 2024 | 157.20 | 158.69 | 152.69 | 153.70 | 153.70 | 6,423,700 |
Apr 12, 2024 | 0.28 Dividend | |||||
Apr 12, 2024 | 155.90 | 156.98 | 153.03 | 154.63 | 154.63 | 6,846,900 |
Apr 11, 2024 | 157.07 | 158.44 | 154.75 | 157.68 | 157.40 | 6,063,200 |
Apr 10, 2024 | 151.89 | 157.79 | 151.65 | 156.61 | 156.33 | 8,075,400 |
Apr 9, 2024 | 156.13 | 157.87 | 150.93 | 154.49 | 154.22 | 8,808,800 |
Apr 8, 2024 | 157.47 | 157.95 | 153.70 | 156.52 | 156.24 | 9,588,800 |
Apr 5, 2024 | 148.53 | 156.47 | 148.53 | 156.30 | 156.02 | 14,768,500 |
Apr 4, 2024 | 146.65 | 151.99 | 146.21 | 147.39 | 147.13 | 11,880,200 |
Apr 3, 2024 | 138.15 | 147.94 | 138.01 | 145.62 | 145.36 | 16,208,500 |
Apr 2, 2024 | 1253:1000 Stock Splits | |||||
Apr 2, 2024 | 140.53 | 144.51 | 133.99 | 136.47 | 136.23 | 20,490,400 |
Apr 1, 2024 | 140.14 | 140.49 | 138.12 | 139.95 | 139.70 | 7,399,592 |
Mar 28, 2024 | 143.62 | 143.63 | 139.13 | 140.09 | 139.84 | 12,122,274 |
Mar 27, 2024 | 139.68 | 143.94 | 139.41 | 143.75 | 143.50 | 12,606,433 |
Mar 26, 2024 | 138.46 | 139.70 | 137.59 | 138.51 | 138.26 | 5,056,983 |
Mar 25, 2024 | 139.39 | 140.07 | 137.90 | 138.46 | 138.21 | 6,288,181 |
Mar 22, 2024 | 140.70 | 141.66 | 139.73 | 139.78 | 139.54 | 6,842,132 |
Mar 21, 2024 | 139.36 | 141.30 | 138.14 | 140.97 | 140.72 | 7,890,893 |
Mar 20, 2024 | 137.76 | 139.49 | 137.28 | 138.81 | 138.56 | 7,229,434 |
Mar 19, 2024 | 135.52 | 138.81 | 134.88 | 138.44 | 138.19 | 9,360,787 |
Mar 18, 2024 | 134.84 | 136.27 | 134.54 | 135.60 | 135.36 | 6,228,788 |
Mar 15, 2024 | 132.20 | 136.07 | 131.60 | 134.79 | 134.55 | 13,263,757 |
Mar 14, 2024 | 135.87 | 136.27 | 132.19 | 133.08 | 132.84 | 9,460,777 |
Mar 13, 2024 | 132.09 | 136.51 | 132.09 | 135.80 | 135.56 | 8,462,887 |
Mar 12, 2024 | 133.64 | 133.92 | 130.83 | 133.65 | 133.41 | 6,928,589 |
Mar 11, 2024 | 133.35 | 134.41 | 130.07 | 132.93 | 132.69 | 9,338,609 |
Mar 8, 2024 | 135.28 | 140.31 | 133.56 | 134.05 | 133.81 | 21,242,234 |
Mar 7, 2024 | 129.32 | 133.06 | 128.95 | 132.88 | 132.65 | 14,393,838 |
Mar 6, 2024 | 126.98 | 128.48 | 126.47 | 127.29 | 127.07 | 8,198,755 |
Mar 5, 2024 | 128.91 | 129.41 | 124.96 | 125.99 | 125.76 | 8,003,663 |
Mar 4, 2024 | 127.19 | 129.11 | 126.56 | 128.50 | 128.27 | 8,402,242 |
Mar 1, 2024 | 125.30 | 127.15 | 125.20 | 126.62 | 126.39 | 8,698,201 |
Feb 29, 2024 | 124.49 | 125.44 | 123.78 | 125.21 | 124.99 | 8,177,329 |
Feb 28, 2024 | 123.03 | 125.23 | 122.76 | 124.19 | 123.97 | 7,633,025 |
Feb 27, 2024 | 123.70 | 123.71 | 122.19 | 122.90 | 122.68 | 7,300,354 |
Feb 26, 2024 | 122.63 | 123.85 | 122.55 | 123.52 | 123.30 | 7,705,449 |
Feb 23, 2024 | 121.31 | 122.75 | 121.24 | 122.37 | 122.15 | 7,066,168 |
Feb 22, 2024 | 119.59 | 121.51 | 119.59 | 121.05 | 120.83 | 5,753,024 |
Feb 21, 2024 | 118.49 | 119.23 | 117.85 | 118.97 | 118.76 | 5,304,826 |
Feb 20, 2024 | 118.93 | 119.98 | 117.97 | 118.61 | 118.40 | 7,166,032 |
Feb 16, 2024 | 118.87 | 120.00 | 118.52 | 119.04 | 118.83 | 8,616,756 |
Feb 15, 2024 | 117.32 | 118.83 | 117.15 | 118.41 | 118.20 | 8,627,532 |
Feb 14, 2024 | 114.13 | 117.24 | 113.61 | 116.92 | 116.71 | 13,116,028 |
Feb 13, 2024 | 111.60 | 113.16 | 110.69 | 113.14 | 112.94 | 9,054,930 |
Feb 12, 2024 | 111.36 | 112.39 | 110.85 | 111.87 | 111.67 | 4,516,313 |
Feb 9, 2024 | 110.94 | 111.28 | 110.30 | 111.16 | 110.96 | 4,324,604 |
Feb 8, 2024 | 110.65 | 111.32 | 110.34 | 110.97 | 110.78 | 4,327,110 |
Feb 7, 2024 | 110.63 | 110.80 | 110.08 | 110.53 | 110.34 | 5,807,655 |
Feb 6, 2024 | 109.88 | 110.45 | 109.00 | 109.80 | 109.61 | 6,026,178 |
Feb 5, 2024 | 108.52 | 110.65 | 108.34 | 109.90 | 109.71 | 7,158,013 |
Feb 2, 2024 | 108.08 | 109.66 | 107.77 | 108.97 | 108.78 | 6,103,864 |
Feb 1, 2024 | 106.17 | 108.11 | 105.72 | 108.07 | 107.88 | 6,190,572 |
Jan 31, 2024 | 106.76 | 107.32 | 105.44 | 105.68 | 105.49 | 6,253,472 |
Jan 30, 2024 | 104.93 | 107.17 | 104.72 | 106.89 | 106.70 | 7,871,346 |
Jan 29, 2024 | 104.87 | 105.46 | 103.50 | 104.63 | 104.44 | 6,126,544 |
Jan 26, 2024 | 104.17 | 105.54 | 104.06 | 104.70 | 104.51 | 4,696,495 |
Jan 25, 2024 | 104.26 | 105.75 | 103.50 | 103.70 | 103.51 | 6,086,573 |
Jan 24, 2024 | 103.97 | 104.06 | 100.92 | 103.70 | 103.51 | 10,785,198 |
Jan 23, 2024 | 101.86 | 105.25 | 100.96 | 103.71 | 103.53 | 13,333,800 |
Jan 22, 2024 | 103.97 | 105.56 | 103.96 | 104.73 | 104.55 | 10,052,443 |
Jan 19, 2024 | 102.71 | 103.79 | 101.71 | 103.60 | 103.42 | 6,154,611 |
Jan 18, 2024 | 101.52 | 102.69 | 101.17 | 102.59 | 102.41 | 6,508,082 |
Jan 17, 2024 | 101.69 | 102.70 | 100.71 | 101.26 | 101.08 | 5,031,171 |
Jan 16, 2024 | 103.11 | 103.63 | 101.55 | 102.13 | 101.95 | 6,314,619 |
Jan 12, 2024 | 104.23 | 104.39 | 103.10 | 103.58 | 103.40 | 5,640,380 |
Jan 11, 2024 | 103.85 | 103.91 | 102.00 | 103.62 | 103.43 | 5,014,005 |
Jan 10, 2024 | 102.71 | 103.89 | 102.56 | 103.51 | 103.33 | 4,571,320 |
Jan 9, 2024 | 101.57 | 102.78 | 101.32 | 102.78 | 102.59 | 4,815,028 |
Jan 8, 2024 | 100.73 | 102.50 | 99.13 | 102.38 | 102.20 | 6,920,068 |
Jan 5, 2024 | 99.68 | 100.83 | 99.55 | 100.79 | 100.61 | 4,190,157 |
Jan 4, 2024 | 99.20 | 100.38 | 99.10 | 99.49 | 99.31 | 4,364,199 |
Jan 3, 2024 | 99.86 | 99.94 | 98.68 | 99.01 | 98.83 | 4,531,850 |
Jan 2, 2024 | 101.36 | 102.27 | 99.95 | 100.52 | 100.34 | 5,189,425 |
Dec 29, 2023 | 102.35 | 102.54 | 101.32 | 101.86 | 101.68 | 4,441,133 |
Dec 28, 2023 | 102.15 | 103.11 | 102.00 | 102.41 | 102.23 | 3,965,494 |
Dec 27, 2023 | 0.08 Dividend | |||||
Dec 27, 2023 | 101.28 | 102.48 | 101.24 | 102.31 | 102.13 | 3,314,310 |
Dec 26, 2023 | 101.20 | 101.92 | 101.07 | 101.73 | 101.47 | 2,480,063 |
Dec 22, 2023 | 101.67 | 102.18 | 100.70 | 101.11 | 100.85 | 4,030,650 |
Dec 21, 2023 | 99.15 | 101.40 | 99.11 | 101.33 | 101.07 | 5,185,165 |
Dec 20, 2023 | 100.10 | 100.73 | 98.34 | 98.46 | 98.21 | 6,231,921 |
Dec 19, 2023 | 98.72 | 100.54 | 98.72 | 100.51 | 100.25 | 5,957,138 |
Dec 18, 2023 | 98.70 | 98.83 | 98.24 | 98.68 | 98.42 | 5,206,215 |
Dec 15, 2023 | 97.69 | 98.70 | 97.23 | 98.35 | 98.10 | 13,586,279 |
Dec 14, 2023 | 96.67 | 97.69 | 95.69 | 96.85 | 96.60 | 10,454,155 |
Dec 13, 2023 | 97.47 | 97.65 | 96.19 | 96.71 | 96.46 | 5,506,309 |
Dec 12, 2023 | 96.56 | 97.75 | 96.26 | 97.62 | 97.37 | 4,664,543 |
Dec 11, 2023 | 96.24 | 96.50 | 95.48 | 95.99 | 95.75 | 4,643,869 |
Dec 8, 2023 | 95.05 | 96.42 | 94.96 | 96.24 | 95.99 | 4,925,418 |
Dec 7, 2023 | 95.37 | 95.79 | 94.31 | 95.36 | 95.11 | 5,064,626 |
Dec 6, 2023 | 96.63 | 97.83 | 95.53 | 95.62 | 95.37 | 3,964,241 |
Dec 5, 2023 | 96.58 | 96.71 | 95.76 | 95.95 | 95.71 | 3,688,206 |
Dec 4, 2023 | 97.21 | 97.69 | 96.70 | 96.99 | 96.74 | 4,747,116 |
Dec 1, 2023 | 97.13 | 98.36 | 96.94 | 97.77 | 97.52 | 5,668,572 |
Nov 30, 2023 | 95.01 | 97.24 | 94.89 | 97.21 | 96.96 | 10,174,611 |
Nov 29, 2023 | 95.39 | 95.53 | 94.53 | 94.86 | 94.62 | 3,792,831 |
Nov 28, 2023 | 95.75 | 95.86 | 94.62 | 94.85 | 94.61 | 4,378,107 |
Nov 27, 2023 | 95.53 | 96.03 | 95.23 | 95.75 | 95.50 | 3,984,415 |
Nov 24, 2023 | 95.75 | 96.05 | 95.51 | 95.75 | 95.50 | 1,981,995 |
Nov 22, 2023 | 95.69 | 96.16 | 95.26 | 95.45 | 95.21 | 3,773,785 |
Nov 21, 2023 | 95.61 | 95.97 | 95.00 | 95.68 | 95.44 | 3,506,019 |
Nov 20, 2023 | 95.71 | 96.36 | 95.48 | 95.83 | 95.58 | 5,190,678 |
Nov 17, 2023 | 95.24 | 95.83 | 94.92 | 95.71 | 95.47 | 5,186,418 |
Nov 16, 2023 | 93.05 | 94.94 | 92.83 | 94.92 | 94.68 | 5,825,072 |
Nov 15, 2023 | 93.34 | 93.77 | 92.35 | 92.82 | 92.58 | 5,245,309 |
Nov 14, 2023 | 92.98 | 93.82 | 92.23 | 93.58 | 93.34 | 6,007,634 |
Nov 13, 2023 | 91.89 | 93.02 | 91.55 | 92.19 | 91.96 | 5,753,776 |
Nov 10, 2023 | 90.77 | 92.23 | 90.34 | 92.00 | 91.76 | 4,382,618 |
Nov 9, 2023 | 91.26 | 91.60 | 90.13 | 90.26 | 90.02 | 5,786,605 |
Nov 8, 2023 | 89.55 | 91.02 | 89.38 | 90.86 | 90.63 | 6,065,021 |
Nov 7, 2023 | 88.87 | 90.13 | 88.48 | 89.23 | 89.00 | 5,237,415 |
Nov 6, 2023 | 87.22 | 89.29 | 86.62 | 89.21 | 88.98 | 6,131,806 |
Nov 3, 2023 | 86.63 | 87.35 | 86.26 | 86.93 | 86.70 | 6,941,620 |
Nov 2, 2023 | 86.90 | 87.17 | 85.68 | 86.02 | 85.80 | 9,398,127 |
Nov 1, 2023 | 86.43 | 86.46 | 84.46 | 85.59 | 85.38 | 12,703,791 |
Oct 31, 2023 | 87.40 | 87.59 | 86.26 | 86.70 | 86.47 | 6,349,452 |
Oct 30, 2023 | 85.81 | 88.17 | 85.73 | 87.64 | 87.41 | 5,611,435 |
Oct 27, 2023 | 87.18 | 87.66 | 84.38 | 84.88 | 84.66 | 6,677,237 |
Oct 26, 2023 | 89.20 | 89.64 | 85.37 | 86.83 | 86.61 | 9,738,191 |
Oct 25, 2023 | 91.25 | 91.25 | 88.66 | 88.75 | 88.52 | 8,224,191 |
Oct 24, 2023 | 88.63 | 91.69 | 86.45 | 90.68 | 90.45 | 15,904,078 |
Oct 23, 2023 | 84.98 | 86.43 | 84.76 | 85.15 | 84.93 | 7,300,229 |
Oct 20, 2023 | 85.16 | 85.59 | 84.22 | 84.66 | 84.44 | 9,714,760 |
Oct 19, 2023 | 85.93 | 87.07 | 85.13 | 85.36 | 85.14 | 5,035,055 |
Oct 18, 2023 | 87.01 | 87.45 | 85.72 | 85.85 | 85.63 | 6,080,433 |
Oct 17, 2023 | 86.79 | 88.34 | 86.24 | 87.81 | 87.58 | 4,916,647 |
Oct 16, 2023 | 87.70 | 88.52 | 86.19 | 87.10 | 86.88 | 5,616,698 |
Oct 13, 2023 | 88.83 | 88.96 | 86.72 | 87.29 | 87.07 | 4,578,337 |
Oct 12, 2023 | 90.58 | 90.77 | 88.40 | 88.85 | 88.62 | 3,861,746 |
Oct 11, 2023 | 89.39 | 90.50 | 89.23 | 90.39 | 90.16 | 3,580,573 |
Oct 10, 2023 | 88.75 | 90.18 | 88.47 | 88.97 | 88.74 | 5,707,039 |
Oct 9, 2023 | 88.60 | 88.70 | 87.42 | 88.00 | 87.77 | 5,418,473 |
Oct 6, 2023 | 86.47 | 89.31 | 86.15 | 88.96 | 88.73 | 5,284,026 |
Oct 5, 2023 | 86.49 | 87.11 | 85.54 | 86.77 | 86.55 | 4,819,539 |
Oct 4, 2023 | 86.17 | 87.16 | 85.68 | 86.87 | 86.65 | 4,876,551 |
Oct 3, 2023 | 86.44 | 87.78 | 85.43 | 86.00 | 85.78 | 8,624,900 |
Oct 2, 2023 | 88.15 | 88.75 | 86.27 | 86.82 | 86.60 | 5,389,278 |
Sep 29, 2023 | 89.89 | 89.98 | 87.72 | 88.23 | 88.00 | 4,924,165 |
Sep 28, 2023 | 88.64 | 90.18 | 88.45 | 89.66 | 89.43 | 5,518,337 |
Sep 27, 2023 | 88.29 | 89.07 | 87.91 | 88.50 | 88.27 | 5,912,656 |
Sep 26, 2023 | 88.59 | 89.34 | 87.59 | 87.73 | 87.51 | 6,022,043 |
Sep 25, 2023 | 0.08 Dividend | |||||
Sep 25, 2023 | 88.36 | 89.35 | 88.29 | 89.16 | 88.93 | 4,741,101 |
Sep 22, 2023 | 90.10 | 90.34 | 88.64 | 88.79 | 88.48 | 6,249,463 |
Sep 21, 2023 | 90.94 | 91.25 | 89.43 | 90.18 | 89.86 | 5,760,292 |
Sep 20, 2023 | 93.00 | 93.91 | 91.64 | 91.66 | 91.34 | 5,134,919 |
Sep 19, 2023 | 92.59 | 93.12 | 91.96 | 92.75 | 92.42 | 3,882,045 |
Sep 18, 2023 | 92.40 | 93.72 | 91.72 | 93.03 | 92.71 | 4,700,880 |
Sep 15, 2023 | 92.11 | 92.51 | 91.14 | 92.17 | 91.85 | 8,437,076 |
Sep 14, 2023 | 91.28 | 93.54 | 91.24 | 92.30 | 91.98 | 6,637,768 |
Sep 13, 2023 | 91.53 | 92.07 | 89.90 | 90.66 | 90.35 | 3,508,651 |
Sep 12, 2023 | 91.18 | 93.23 | 90.98 | 91.78 | 91.46 | 5,275,255 |
Sep 11, 2023 | 89.58 | 91.22 | 89.48 | 91.19 | 90.87 | 5,272,499 |
Sep 8, 2023 | 88.99 | 89.41 | 88.76 | 89.16 | 88.85 | 3,170,967 |
Sep 7, 2023 | 89.56 | 90.30 | 88.91 | 89.22 | 88.91 | 4,139,035 |
Sep 6, 2023 | 90.06 | 91.04 | 89.33 | 89.93 | 89.62 | 5,018,014 |
Sep 5, 2023 | 90.73 | 91.13 | 89.63 | 90.09 | 89.78 | 4,406,550 |
Sep 1, 2023 | 91.80 | 92.15 | 90.61 | 91.17 | 90.86 | 4,435,119 |
Aug 31, 2023 | 91.44 | 91.73 | 90.83 | 91.35 | 91.03 | 5,218,620 |
Aug 30, 2023 | 91.66 | 92.24 | 90.94 | 91.23 | 90.91 | 6,086,573 |
Aug 29, 2023 | 90.72 | 92.31 | 90.12 | 92.04 | 91.72 | 5,833,091 |
Aug 28, 2023 | 89.82 | 91.21 | 89.51 | 90.95 | 90.64 | 3,524,313 |
Aug 25, 2023 | 88.95 | 89.68 | 87.96 | 89.36 | 89.05 | 3,903,596 |
Aug 24, 2023 | 90.34 | 90.95 | 88.60 | 88.62 | 88.31 | 4,211,960 |
Aug 23, 2023 | 88.99 | 90.79 | 88.99 | 90.56 | 90.25 | 3,568,043 |
Aug 22, 2023 | 89.51 | 90.22 | 88.46 | 89.11 | 88.81 | 3,308,421 |
Aug 21, 2023 | 89.42 | 89.77 | 88.60 | 89.40 | 89.09 | 3,686,075 |
Aug 18, 2023 | 88.03 | 89.33 | 87.81 | 89.22 | 88.91 | 5,651,281 |
Aug 17, 2023 | 90.97 | 91.29 | 88.54 | 88.56 | 88.25 | 5,734,981 |
Aug 16, 2023 | 90.77 | 92.05 | 90.56 | 90.64 | 90.32 | 4,614,924 |
Aug 15, 2023 | 91.50 | 91.51 | 90.56 | 90.86 | 90.55 | 4,276,614 |
Aug 14, 2023 | 91.38 | 92.46 | 91.14 | 92.22 | 91.90 | 4,916,020 |
Aug 11, 2023 | 90.61 | 92.09 | 90.54 | 91.46 | 91.14 | 4,463,437 |
Aug 10, 2023 | 89.74 | 91.81 | 89.74 | 90.64 | 90.32 | 5,853,515 |
Aug 9, 2023 | 90.90 | 90.93 | 89.37 | 89.52 | 89.21 | 3,900,213 |
Aug 8, 2023 | 91.29 | 91.64 | 90.28 | 90.62 | 90.31 | 4,735,463 |
Aug 7, 2023 | 90.61 | 91.76 | 90.61 | 91.56 | 91.25 | 4,140,914 |
Aug 4, 2023 | 90.04 | 90.88 | 89.23 | 90.23 | 89.92 | 6,118,274 |
Aug 3, 2023 | 89.25 | 90.32 | 89.03 | 89.67 | 89.36 | 4,347,409 |
Aug 2, 2023 | 90.16 | 90.58 | 89.33 | 89.36 | 89.05 | 5,377,375 |
Aug 1, 2023 | 90.73 | 91.14 | 89.60 | 90.36 | 90.05 | 6,595,040 |
Jul 31, 2023 | 91.33 | 91.58 | 90.76 | 91.17 | 90.86 | 5,169,252 |
Jul 28, 2023 | 92.20 | 92.46 | 91.00 | 91.29 | 90.98 | 5,600,785 |
Jul 27, 2023 | 92.23 | 93.58 | 91.72 | 92.11 | 91.80 | 7,752,311 |
Jul 26, 2023 | 93.49 | 93.69 | 90.54 | 91.56 | 91.24 | 9,449,750 |
Jul 25, 2023 | 91.38 | 94.14 | 90.69 | 93.50 | 93.18 | 21,329,067 |
Jul 24, 2023 | 88.11 | 88.57 | 87.84 | 87.99 | 87.68 | 6,687,261 |
Jul 21, 2023 | 88.94 | 89.29 | 87.65 | 88.05 | 87.75 | 10,277,106 |
Jul 20, 2023 | 87.82 | 89.26 | 87.76 | 88.78 | 88.47 | 5,158,852 |
Jul 19, 2023 | 88.05 | 88.44 | 86.86 | 87.70 | 87.40 | 5,604,920 |
Jul 18, 2023 | 88.51 | 89.25 | 88.20 | 88.64 | 88.33 | 4,476,718 |
Jul 17, 2023 | 88.12 | 89.51 | 87.91 | 88.70 | 88.39 | 4,557,412 |
Jul 14, 2023 | 88.59 | 88.76 | 87.81 | 88.01 | 87.71 | 3,405,529 |
Jul 13, 2023 | 88.79 | 89.24 | 88.44 | 88.81 | 88.50 | 3,477,075 |
Jul 12, 2023 | 88.82 | 89.36 | 88.50 | 88.75 | 88.44 | 5,403,938 |
Jul 11, 2023 | 88.37 | 89.01 | 87.97 | 88.76 | 88.46 | 4,746,113 |
Jul 10, 2023 | 0.08 Dividend | |||||
Jul 10, 2023 | 86.52 | 88.37 | 86.49 | 88.21 | 87.91 | 5,805,400 |
Jul 7, 2023 | 85.51 | 86.89 | 85.35 | 86.41 | 86.03 | 4,843,847 |
Jul 6, 2023 | 86.20 | 86.79 | 85.28 | 85.69 | 85.31 | 4,594,375 |
Jul 5, 2023 | 86.37 | 86.98 | 86.00 | 86.71 | 86.33 | 4,588,235 |
Jul 3, 2023 | 87.04 | 87.25 | 85.64 | 86.42 | 86.04 | 3,723,916 |
Jun 30, 2023 | 86.98 | 88.00 | 86.67 | 87.67 | 87.29 | 9,250,648 |
Jun 29, 2023 | 84.77 | 86.06 | 84.63 | 85.99 | 85.61 | 4,070,746 |
Jun 28, 2023 | 84.03 | 85.69 | 83.77 | 85.43 | 85.06 | 6,009,012 |
Jun 27, 2023 | 83.50 | 83.97 | 83.29 | 83.74 | 83.37 | 5,973,427 |
Jun 26, 2023 | 82.63 | 83.89 | 82.49 | 83.36 | 82.99 | 5,326,378 |
Jun 23, 2023 | 82.27 | 83.30 | 81.92 | 82.83 | 82.46 | 7,532,911 |
Jun 22, 2023 | 83.53 | 84.43 | 83.51 | 83.66 | 83.29 | 5,292,046 |
Jun 21, 2023 | 82.71 | 84.35 | 82.67 | 83.84 | 83.47 | 5,983,576 |
Jun 20, 2023 | 84.66 | 84.76 | 82.53 | 83.02 | 82.65 | 8,068,443 |
Jun 16, 2023 | 84.56 | 86.91 | 84.55 | 84.83 | 84.46 | 13,731,752 |
Jun 15, 2023 | 83.35 | 84.31 | 82.99 | 84.13 | 83.76 | 8,733,159 |
Jun 14, 2023 | 85.17 | 85.24 | 82.97 | 83.56 | 83.19 | 6,429,268 |
Jun 13, 2023 | 84.62 | 85.51 | 84.45 | 85.19 | 84.81 | 5,411,582 |
Jun 12, 2023 | 84.84 | 85.31 | 84.32 | 84.78 | 84.41 | 4,677,449 |
Jun 9, 2023 | 84.83 | 85.04 | 83.86 | 84.84 | 84.46 | 4,365,076 |
Jun 8, 2023 | 84.47 | 85.57 | 84.30 | 84.65 | 84.28 | 4,477,596 |
Jun 7, 2023 | 85.11 | 85.66 | 84.31 | 84.66 | 84.29 | 9,121,088 |
Jun 6, 2023 | 83.26 | 84.68 | 83.08 | 84.17 | 83.80 | 7,794,036 |
Jun 5, 2023 | 84.44 | 84.44 | 83.08 | 83.08 | 82.72 | 5,108,732 |
Jun 2, 2023 | 84.20 | 85.16 | 83.43 | 84.44 | 84.07 | 7,477,278 |
Jun 1, 2023 | 80.77 | 83.93 | 80.66 | 83.54 | 83.17 | 7,797,043 |
May 31, 2023 | 80.86 | 81.28 | 79.58 | 81.03 | 80.67 | 13,358,734 |
May 30, 2023 | 82.22 | 82.26 | 80.34 | 81.72 | 81.37 | 7,098,370 |
May 26, 2023 | 81.08 | 82.96 | 81.05 | 82.00 | 81.64 | 6,796,523 |
May 25, 2023 | 80.93 | 81.48 | 80.24 | 81.02 | 80.67 | 6,737,506 |
May 24, 2023 | 80.83 | 80.98 | 79.74 | 80.59 | 80.24 | 6,275,400 |
May 23, 2023 | 82.89 | 83.11 | 80.83 | 81.17 | 80.81 | 5,738,239 |
May 22, 2023 | 83.08 | 84.55 | 83.08 | 83.44 | 83.07 | 4,996,087 |
May 19, 2023 | 83.42 | 84.42 | 82.87 | 83.21 | 82.84 | 7,230,687 |
May 18, 2023 | 82.11 | 83.22 | 81.19 | 83.01 | 82.65 | 5,772,320 |
May 17, 2023 | 81.30 | 82.67 | 81.05 | 82.58 | 82.22 | 6,871,703 |
May 16, 2023 | 80.79 | 81.59 | 80.52 | 80.71 | 80.36 | 5,523,851 |
May 15, 2023 | 79.12 | 81.65 | 79.03 | 81.40 | 81.05 | 7,973,716 |
May 12, 2023 | 79.47 | 79.81 | 77.98 | 78.85 | 78.51 | 4,332,874 |
May 11, 2023 | 79.33 | 79.79 | 78.87 | 79.42 | 79.07 | 5,117,628 |
May 10, 2023 | 80.99 | 81.14 | 78.58 | 79.44 | 79.09 | 5,053,224 |
May 9, 2023 | 80.42 | 81.32 | 80.42 | 80.61 | 80.25 | 6,520,737 |
May 8, 2023 | 79.98 | 80.69 | 79.98 | 80.54 | 80.19 | 4,282,128 |
May 5, 2023 | 80.27 | 81.21 | 79.61 | 80.00 | 79.65 | 6,302,841 |
May 4, 2023 | 81.00 | 81.21 | 77.74 | 79.27 | 78.92 | 9,055,431 |
May 3, 2023 | 81.31 | 82.16 | 80.85 | 81.22 | 80.87 | 5,917,543 |
May 2, 2023 | 80.30 | 81.43 | 79.96 | 81.01 | 80.66 | 7,485,046 |
May 1, 2023 | 79.40 | 81.40 | 79.31 | 80.75 | 80.40 | 7,408,237 |
Apr 28, 2023 | 77.52 | 79.58 | 77.32 | 78.99 | 78.64 | 6,279,159 |
Apr 27, 2023 | 77.43 | 78.36 | 77.09 | 78.26 | 77.92 | 9,348,633 |
Apr 26, 2023 | 78.40 | 78.57 | 76.69 | 76.78 | 76.45 | 8,032,357 |
Apr 25, 2023 | 81.36 | 81.41 | 77.85 | 78.56 | 78.22 | 11,649,768 |
Apr 24, 2023 | 79.47 | 80.42 | 79.47 | 79.93 | 79.58 | 7,833,505 |
Related Tickers
BA The Boeing Company
169.18
-0.76%
RTX RTX Corporation
101.38
-0.18%
LMT Lockheed Martin Corporation
460.08
-0.27%
GD General Dynamics Corporation
292.72
+0.48%
NOC Northrop Grumman Corporation
474.68
+0.79%
LHX L3Harris Technologies, Inc.
207.68
-0.22%
SPCE Virgin Galactic Holdings, Inc.
0.9202
+22.38%
ACHR Archer Aviation Inc.
4.0100
+2.04%
AVAV AeroVironment, Inc.
158.30
+5.73%
TDG TransDigm Group Incorporated
1,242.40
+3.45%