NYSE - Delayed Quote USD

General Electric Company (GE)

162.35 +1.09 (+0.68%)
At close: April 26 at 4:00 PM EDT
162.50 +0.15 (+0.09%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 1, 2020 55.97 64.79 55.97 62.05 60.75 299,534,931
Dec 20, 2019 0.06 Dividend
Dec 1, 2019 56.37 57.82 53.63 55.62 54.39 207,993,487
Nov 1, 2019 50.24 59.01 50.14 56.17 54.93 219,519,499
Oct 1, 2019 44.66 51.69 41.07 49.74 48.64 250,427,271
Sep 13, 2019 0.06 Dividend
Sep 1, 2019 40.37 47.55 40.27 44.56 43.51 205,331,821
Aug 1, 2019 51.69 52.28 38.13 41.12 40.16 432,225,082
Jul 1, 2019 52.93 53.78 49.64 52.08 50.86 205,450,821
Jun 28, 2019 0.06 Dividend
Jun 1, 2019 46.35 53.38 46.10 52.33 51.05 194,098,920
May 1, 2019 50.59 52.33 45.60 47.05 45.89 256,046,463
Apr 1, 2019 49.94 52.48 43.81 50.69 49.44 288,692,648
Mar 8, 2019 0.06 Dividend
Mar 1, 2019 52.08 52.68 45.11 49.79 48.50 388,025,936
Feb 26, 2019 104:100 Stock Splits
Feb 1, 2019 48.88 56.31 45.72 51.79 50.44 399,624,869
Jan 1, 2019 35.75 51.61 35.51 48.69 47.43 519,833,877
Dec 19, 2018 0.06 Dividend
Dec 1, 2018 36.13 38.10 31.92 36.28 35.28 539,271,895
Nov 1, 2018 47.97 49.03 34.79 35.94 34.95 698,172,168
Oct 1, 2018 62.40 66.04 46.97 48.40 47.07 598,687,760
Sep 14, 2018 0.72 Dividend
Sep 1, 2018 61.73 62.25 53.72 54.11 51.99 273,054,084
Aug 1, 2018 64.94 64.94 57.22 62.01 59.59 223,186,578
Jul 1, 2018 64.60 68.48 61.58 65.32 62.77 264,206,352
Jun 15, 2018 0.72 Dividend
Jun 1, 2018 67.57 69.20 60.43 65.23 61.98 336,847,718
May 1, 2018 67.48 74.71 65.99 67.48 64.13 263,048,800
Apr 1, 2018 64.46 72.13 61.30 67.43 64.08 310,434,396
Mar 1, 2018 67.86 73.47 61.01 64.60 61.39 368,555,593
Feb 23, 2018 0.72 Dividend
Feb 1, 2018 76.97 77.21 66.85 67.62 63.60 355,086,455
Jan 1, 2018 84.25 92.93 75.72 77.49 72.89 490,162,690
Dec 26, 2017 0.72 Dividend
Dec 1, 2017 87.61 87.61 82.67 83.63 77.98 257,852,009
Nov 1, 2017 96.18 99.44 83.68 87.65 81.73 392,871,050
Oct 1, 2017 116.07 119.28 96.09 96.62 90.09 377,775,640
Sep 15, 2017 1.44 Dividend
Sep 1, 2017 117.89 121.25 113.01 115.88 106.72 200,811,099
Aug 1, 2017 122.83 124.08 115.74 117.65 108.35 143,702,701
Jul 1, 2017 130.16 132.22 121.06 122.73 113.03 169,843,345
Jun 15, 2017 1.44 Dividend
Jun 1, 2017 131.84 141.23 128.39 129.44 117.96 202,125,709
May 1, 2017 139.03 140.47 129.88 131.22 119.57 157,573,618
Apr 1, 2017 142.62 146.36 138.65 138.93 126.60 120,033,847
Mar 1, 2017 143.68 145.83 140.18 142.81 130.14 144,757,592
Feb 23, 2017 1.44 Dividend
Feb 1, 2017 142.48 146.60 140.23 142.86 128.89 110,018,609
Jan 1, 2017 151.78 152.59 141.38 142.34 128.42 137,725,075
Dec 22, 2016 1.44 Dividend
Dec 1, 2016 146.84 155.18 146.74 151.44 135.35 133,681,477
Nov 1, 2016 138.98 150.91 135.10 147.42 131.76 148,770,396
Oct 1, 2016 141.19 142.58 135.77 139.46 124.65 144,801,891
Sep 15, 2016 1.38 Dividend
Sep 1, 2016 149.28 150.72 140.90 141.95 125.64 153,840,360
Aug 1, 2016 149.14 151.30 148.57 149.72 132.51 112,148,488
Jul 1, 2016 150.87 158.15 148.95 149.24 132.09 160,195,522
Jun 16, 2016 1.38 Dividend
Jun 1, 2016 143.96 150.96 139.80 150.87 132.27 180,600,876
May 1, 2016 146.84 148.52 139.27 144.88 127.02 127,105,155
Apr 1, 2016 150.96 153.45 145.26 147.37 129.21 134,883,262
Mar 1, 2016 140.95 153.60 140.47 152.35 133.58 153,022,344
Feb 25, 2016 1.38 Dividend
Feb 1, 2016 139.03 141.90 129.88 139.65 121.22 178,647,591
Jan 1, 2016 146.41 147.80 131.70 139.46 121.06 240,581,193
Dec 17, 2015 1.38 Dividend
Dec 1, 2015 143.73 150.91 142.67 149.28 128.38 232,263,380
Nov 1, 2015 138.69 148.52 138.41 143.49 123.39 685,148,502
Oct 1, 2015 120.53 142.96 118.80 138.60 119.19 309,064,404
Sep 17, 2015 1.38 Dividend
Sep 1, 2015 116.17 124.75 113.48 120.87 102.78 193,806,348
Aug 1, 2015 125.18 126.18 92.83 118.95 101.15 162,326,504
Jul 1, 2015 127.81 130.98 122.30 125.08 106.37 128,718,387
Jun 18, 2015 1.38 Dividend
Jun 1, 2015 130.64 132.65 127.14 127.34 107.14 145,794,351
May 1, 2015 129.83 133.18 127.53 130.69 109.96 133,401,220
Apr 1, 2015 118.47 137.45 117.75 129.78 109.20 288,074,417
Mar 1, 2015 124.03 125.18 118.23 118.90 100.04 155,852,551
Feb 19, 2015 1.38 Dividend
Feb 1, 2015 115.02 125.90 114.54 124.56 103.61 140,468,292
Jan 1, 2015 121.44 122.02 112.19 114.49 95.24 187,651,402
Dec 18, 2014 1.38 Dividend
Dec 1, 2014 125.37 126.86 115.31 121.10 99.56 180,903,667
Nov 1, 2014 122.16 129.88 122.11 126.95 104.37 107,790,662
Oct 1, 2014 121.87 124.27 113.53 123.69 101.69 170,099,310
Sep 18, 2014 1.32 Dividend
Sep 1, 2014 124.08 126.52 121.25 122.78 99.88 115,352,387
Aug 1, 2014 120.15 126.76 118.61 124.51 101.28 113,743,292
Jul 1, 2014 125.90 130.11 120.53 120.53 98.05 152,178,452
Jun 19, 2014 1.32 Dividend
Jun 1, 2014 128.01 131.94 125.56 125.95 101.40 117,208,396
May 1, 2014 128.10 129.20 125.32 128.39 103.37 92,035,652
Apr 1, 2014 123.79 128.92 121.87 128.87 103.76 137,338,655
Mar 1, 2014 120.82 126.28 119.43 124.08 99.90 142,339,992
Feb 20, 2014 1.32 Dividend
Feb 1, 2014 120.43 124.80 116.55 122.06 97.21 140,804,344
Jan 1, 2014 133.52 133.90 119.33 120.43 95.91 192,705,995
Dec 19, 2013 1.32 Dividend
Dec 1, 2013 127.72 134.62 125.56 134.33 105.90 154,942,474
Nov 1, 2013 124.84 131.79 124.75 127.77 100.73 149,215,179
Oct 1, 2013 114.73 126.90 112.62 125.27 98.76 186,990,445
Sep 19, 2013 1.14 Dividend
Sep 1, 2013 111.71 119.38 109.84 114.49 89.40 154,309,642
Aug 1, 2013 117.89 119.19 110.42 110.90 86.59 135,773,605
Jul 1, 2013 111.23 119.57 109.08 116.79 91.19 165,533,993
Jun 20, 2013 1.14 Dividend
Jun 1, 2013 112.00 117.18 109.08 111.14 85.92 182,654,675
May 1, 2013 105.91 115.64 105.91 111.76 86.40 176,127,121
Apr 1, 2013 110.37 113.68 101.17 106.82 82.58 201,644,078
Mar 1, 2013 110.32 114.54 109.51 110.80 85.66 143,136,936
Feb 21, 2013 1.14 Dividend
Feb 1, 2013 107.49 113.82 106.73 111.28 85.15 159,808,975
Jan 1, 2013 103.09 108.21 99.11 106.78 81.71 192,113,432
Dec 20, 2012 1.14 Dividend
Dec 1, 2012 101.50 105.19 97.09 100.59 76.10 188,550,257
Nov 1, 2012 100.78 104.38 95.23 101.26 76.61 173,370,945
Oct 1, 2012 108.93 111.09 100.50 100.93 76.36 189,957,202
Sep 20, 2012 1.02 Dividend
Sep 1, 2012 98.87 110.03 98.15 108.84 81.56 211,786,594
Aug 1, 2012 99.97 101.55 96.81 99.25 74.38 145,550,907
Jul 1, 2012 99.40 100.64 92.78 99.44 74.52 218,270,999
Jun 21, 2012 1.02 Dividend
Jun 1, 2012 90.19 99.87 86.36 99.87 73.79 260,480,190
Jun 15, 2012 0.33 Dividend
May 1, 2012 93.84 95.61 87.80 91.49 67.59 201,236,579
Apr 1, 2012 95.99 96.38 89.62 93.84 69.33 175,822,057
Mar 1, 2012 91.78 100.64 87.80 96.18 71.06 222,053,272
Feb 23, 2012 1.02 Dividend
Feb 1, 2012 90.77 93.45 89.62 91.30 66.71 199,065,095
Jan 1, 2012 87.37 92.35 87.37 89.67 65.52 205,042,409
Dec 22, 2011 1.02 Dividend
Dec 1, 2011 76.15 87.61 75.39 85.83 61.96 314,929,999
Nov 1, 2011 77.30 79.99 70.35 76.25 55.04 261,642,251
Oct 1, 2011 72.37 83.87 67.19 80.08 57.81 299,891,057
Sep 15, 2011 0.90 Dividend
Sep 1, 2011 78.16 78.84 70.54 72.94 52.03 370,610,664
Aug 1, 2011 88.13 88.28 71.02 78.16 55.76 435,245,458
Jul 1, 2011 90.39 93.60 85.21 85.83 61.23 222,506,819
Jun 16, 2011 0.90 Dividend
Jun 1, 2011 93.31 93.93 86.12 90.39 63.81 238,271,448
May 1, 2011 99.20 99.25 90.91 94.12 66.45 190,080,188
Apr 1, 2011 96.52 99.92 93.50 98.01 69.19 226,126,231
Mar 1, 2011 101.22 101.46 89.14 96.09 67.84 298,196,364
Feb 24, 2011 0.84 Dividend
Feb 1, 2011 97.67 103.76 96.23 100.26 70.18 200,809,196
Jan 1, 2011 88.61 99.40 86.84 96.52 67.56 308,097,733
Dec 22, 2010 0.84 Dividend
Dec 1, 2010 76.82 88.61 76.82 87.65 60.75 256,616,749
Nov 1, 2010 77.11 80.80 74.91 75.86 52.58 231,457,778
Oct 1, 2010 78.60 83.82 76.10 76.77 53.21 275,439,071
Sep 16, 2010 0.72 Dividend
Sep 1, 2010 70.59 80.03 69.97 77.88 53.48 252,577,846
Aug 1, 2010 78.21 79.27 68.29 69.39 47.65 265,912,731
Jul 1, 2010 68.68 79.41 65.90 77.25 53.05 318,715,985
Jun 17, 2010 0.60 Dividend
Jun 1, 2010 77.83 79.12 68.39 69.11 47.08 367,289,995
May 1, 2010 90.91 92.69 72.61 78.36 53.38 429,974,506
Apr 1, 2010 87.56 94.41 87.13 90.39 61.58 338,131,656
Mar 1, 2010 77.16 90.77 75.86 87.22 59.42 434,007,340
Feb 25, 2010 0.60 Dividend
Feb 1, 2010 77.64 81.62 73.08 76.97 52.03 293,876,996
Jan 1, 2010 72.94 81.09 72.61 77.06 52.09 334,513,500
Dec 23, 2009 0.60 Dividend
Dec 1, 2009 77.97 79.03 72.51 72.51 48.62 277,409,529
Nov 1, 2009 68.53 77.88 67.81 76.77 51.48 321,009,013
Oct 1, 2009 78.16 80.85 67.81 68.34 45.82 445,766,804
Sep 17, 2009 0.60 Dividend
Sep 1, 2009 65.85 83.96 62.45 78.69 52.38 555,256,582
Aug 1, 2009 65.42 71.31 63.07 66.61 44.34 365,106,871
Jul 1, 2009 56.36 64.46 50.32 64.22 42.74 439,779,208
Jun 18, 2009 0.60 Dividend
Jun 1, 2009 66.23 67.05 53.91 56.17 37.00 382,274,018
May 1, 2009 61.06 69.73 58.56 64.60 42.56 418,679,043
Apr 1, 2009 47.49 61.39 46.97 60.62 39.94 561,318,929
Mar 1, 2009 39.73 54.39 28.13 48.45 31.92 1,245,900,305
Feb 19, 2009 1.86 Dividend
Feb 1, 2009 57.65 61.82 40.26 40.78 25.91 705,891,436
Jan 1, 2009 79.12 82.62 56.89 58.13 36.93 468,562,391
Dec 24, 2008 1.86 Dividend
Dec 1, 2008 78.40 92.49 73.56 77.64 48.15 440,432,485
Nov 1, 2008 94.79 100.83 60.29 82.29 51.03 522,277,954
Oct 1, 2008 115.02 123.41 82.77 93.50 57.99 771,013,226
Sep 18, 2008 1.86 Dividend
Sep 1, 2008 136.78 140.32 106.20 122.21 74.53 447,617,659
Aug 1, 2008 136.25 145.64 133.04 134.67 82.13 181,246,543
Jul 1, 2008 126.62 143.25 122.69 135.58 82.69 309,641,397
Jun 19, 2008 1.86 Dividend
Jun 1, 2008 147.37 149.24 125.32 127.91 76.94 313,312,681
May 1, 2008 157.19 161.12 144.78 147.22 88.55 221,149,265
Apr 1, 2008 179.05 184.60 151.20 156.71 94.26 287,595,495
Mar 1, 2008 159.78 180.87 151.68 177.37 106.69 241,537,071
Feb 21, 2008 1.86 Dividend
Feb 1, 2008 170.56 173.97 158.58 158.82 94.45 176,921,665
Jan 1, 2008 177.80 179.48 157.77 169.46 100.78 229,955,785
Dec 20, 2007 1.86 Dividend
Dec 1, 2007 183.07 183.07 172.86 177.66 104.53 174,149,004
Nov 1, 2007 195.96 196.39 175.02 183.50 107.97 186,695,711
Oct 1, 2007 197.83 202.00 188.82 197.26 116.06 150,841,574
Sep 20, 2007 1.68 Dividend
Sep 1, 2007 186.14 201.62 184.27 198.41 115.76 142,179,217
Aug 1, 2007 184.99 193.90 173.49 186.28 108.68 217,516,331
Jul 1, 2007 184.13 196.39 180.82 185.75 108.38 182,419,535
Jun 21, 2007 1.68 Dividend
Jun 1, 2007 180.58 190.60 175.64 183.45 106.07 182,865,780
May 1, 2007 176.46 181.20 174.68 180.10 104.13 138,288,318
Apr 1, 2007 169.46 178.47 165.58 176.65 102.14 163,407,852
Mar 1, 2007 165.87 172.53 162.46 169.46 97.98 165,005,847
Feb 22, 2007 1.68 Dividend
Feb 1, 2007 173.39 174.92 165.34 167.30 95.79 126,586,278
Jan 1, 2007 179.29 183.45 171.38 172.77 98.92 135,776,275
Dec 21, 2006 1.68 Dividend
Dec 1, 2006 169.56 184.46 167.54 178.33 101.16 134,967,421
Nov 1, 2006 168.69 173.87 165.91 169.08 95.91 96,348,425
Oct 1, 2006 169.65 174.83 167.35 168.26 95.45 116,095,623
Sep 21, 2006 1.50 Dividend
Sep 1, 2006 163.81 170.85 161.79 169.17 95.11 96,034,453
Aug 1, 2006 156.47 165.05 154.32 163.23 91.77 84,907,672
Jul 1, 2006 158.63 161.12 153.65 156.66 88.08 99,207,180
Jun 22, 2006 1.50 Dividend
Jun 1, 2006 164.38 167.35 157.10 157.96 87.98 119,733,501
May 1, 2006 166.01 168.89 161.51 164.19 91.45 104,818,460
Apr 1, 2006 166.73 167.69 158.49 165.77 92.33 99,603,470
Mar 1, 2006 158.01 167.74 156.14 166.68 92.84 119,471,086
Feb 23, 2006 1.50 Dividend
Feb 1, 2006 156.52 161.74 154.36 157.53 86.92 101,070,217
Jan 1, 2006 168.21 170.75 156.38 156.95 86.60 137,559,877
Dec 22, 2005 1.50 Dividend
Dec 1, 2005 171.81 173.77 167.50 167.97 91.86 95,124,247
Nov 1, 2005 162.80 174.16 160.59 171.19 93.62 92,318,325
Oct 1, 2005 161.03 165.34 156.57 162.51 88.88 98,129,774
Sep 22, 2005 1.32 Dividend
Sep 1, 2005 160.21 165.72 158.15 161.36 87.52 95,658,694
Aug 1, 2005 165.67 165.91 157.43 161.07 87.37 86,252,897
Jul 1, 2005 167.02 171.47 162.61 165.34 89.68 90,584,097
Jun 23, 2005 1.32 Dividend
Jun 1, 2005 174.83 177.94 163.66 166.06 89.37 104,675,107
May 1, 2005 172.91 178.95 170.42 174.83 94.09 70,516,396
Apr 1, 2005 173.39 175.40 167.83 173.49 93.37 89,505,102
Mar 1, 2005 169.03 174.83 168.02 172.82 93.01 82,435,380
Feb 24, 2005 1.32 Dividend
Feb 1, 2005 172.53 175.45 167.97 168.69 90.08 64,890,010
Jan 1, 2005 175.93 176.79 167.50 173.15 92.46 79,385,700
Dec 22, 2004 1.32 Dividend
Dec 1, 2004 169.46 180.91 169.03 174.92 92.72 83,558,462
Nov 1, 2004 163.42 176.65 162.03 169.46 89.82 75,904,695
Oct 1, 2004 161.51 164.86 156.47 163.52 86.67 66,681,976
Sep 23, 2004 1.20 Dividend
Sep 1, 2004 157.14 165.48 156.33 160.93 84.67 75,023,372
Aug 1, 2004 156.47 159.83 150.58 157.14 82.68 67,958,259
Jul 1, 2004 155.27 161.12 150.96 159.35 83.84 94,471,572
Jun 24, 2004 1.20 Dividend
Jun 1, 2004 148.57 160.50 147.70 155.27 81.08 120,545,006
May 1, 2004 144.35 150.82 141.62 149.14 77.88 82,740,194
Apr 1, 2004 145.79 152.64 142.81 143.53 74.95 135,684,799
Mar 1, 2004 156.66 160.45 138.41 146.27 76.38 182,817,307
Feb 26, 2004 1.20 Dividend
Feb 1, 2004 161.46 162.89 155.04 155.85 80.76 70,689,040
Jan 1, 2004 148.57 165.67 148.18 161.17 83.52 92,789,799
Dec 29, 2003 1.20 Dividend
Dec 1, 2003 139.94 149.96 137.93 148.47 76.31 89,419,006
Nov 1, 2003 139.22 143.53 131.17 137.40 70.62 85,741,171
Oct 1, 2003 142.86 150.00 134.19 139.03 71.46 99,631,996
Sep 25, 2003 1.14 Dividend
Sep 1, 2003 142.58 155.37 140.47 142.86 72.86 88,341,832
Aug 1, 2003 135.15 145.64 130.26 141.71 72.28 70,212,250
Jul 1, 2003 136.49 141.38 128.92 136.30 69.51 96,594,186
Jun 26, 2003 1.14 Dividend
Jun 1, 2003 140.99 151.73 136.73 137.45 69.53 86,805,683
May 1, 2003 141.14 141.14 131.07 137.54 69.58 80,344,128
Apr 1, 2003 122.45 142.72 122.21 141.14 71.40 88,309,532
Mar 1, 2003 115.98 134.19 110.99 122.21 61.82 109,292,820
Feb 26, 2003 1.14 Dividend
Feb 1, 2003 111.90 115.98 102.08 115.26 57.73 88,525,391
Jan 1, 2003 118.13 125.85 107.59 110.90 55.54 96,361,904
Dec 27, 2002 1.14 Dividend
Dec 1, 2002 134.09 134.09 115.50 116.70 57.90 85,501,735
Nov 1, 2002 121.15 131.31 111.18 129.97 64.48 117,798,512
Oct 1, 2002 118.61 130.40 102.56 121.01 60.04 158,018,611
Sep 25, 2002 1.08 Dividend
Sep 1, 2002 141.38 142.34 112.67 118.13 58.10 122,458,333
Aug 1, 2002 153.84 158.05 135.48 144.49 71.06 117,625,887
Jul 1, 2002 139.27 154.32 110.32 154.32 75.90 172,582,954
Jun 26, 2002 1.08 Dividend
Jun 1, 2002 149.24 150.48 131.41 139.22 67.94 118,304,809
May 1, 2002 152.16 160.31 145.69 149.24 72.82 105,021,382
Apr 1, 2002 177.56 181.15 144.49 151.20 73.78 134,501,767
Mar 1, 2002 187.38 200.52 176.51 179.24 87.46 103,752,530
Feb 27, 2002 1.08 Dividend
Feb 1, 2002 176.84 190.02 166.39 184.51 89.51 94,678,005
Jan 1, 2002 193.14 198.12 165.29 178.04 86.37 101,674,589
Dec 27, 2001 1.08 Dividend
Dec 1, 2001 184.03 198.36 173.53 192.08 92.67 93,391,245
Nov 1, 2001 173.73 200.23 172.77 184.51 89.01 69,456,829
Oct 1, 2001 178.76 189.25 172.72 174.49 84.18 90,476,009
Sep 26, 2001 0.96 Dividend
Sep 1, 2001 196.01 202.10 136.58 178.28 85.52 126,681,092
Aug 1, 2001 206.07 208.61 190.93 196.01 94.03 77,176,239
Jul 5, 2001 0.96 Dividend
Jul 1, 2001 234.45 240.58 206.03 208.47 99.60 84,922,088
Jun 1, 2001 234.78 252.13 221.70 234.83 112.19 118,386,398
May 1, 2001 230.28 256.64 227.69 234.83 112.19 74,858,609
Apr 1, 2001 198.98 239.67 187.10 232.58 111.12 89,411,997
Mar 5, 2001 0.96 Dividend
Mar 1, 2001 218.06 223.33 174.54 200.61 95.42 134,601,027
Feb 1, 2001 222.85 232.19 215.76 222.85 105.99 75,557,460
Jan 1, 2001 224.05 233.63 204.28 220.36 104.81 102,225,853
Dec 27, 2000 0.96 Dividend
Dec 1, 2000 243.82 269.28 226.14 229.74 108.82 68,881,820
Nov 1, 2000 262.39 264.78 229.74 237.53 112.51 59,439,942
Oct 1, 2000 277.96 287.25 234.83 262.69 124.43 89,524,194
Sep 29, 2000 0.82 Dividend
Sep 1, 2000 283.95 287.85 263.58 277.06 130.86 48,784,883
Aug 1, 2000 248.91 289.94 245.31 280.96 132.70 52,990,464
Jul 5, 2000 0.82 Dividend
Jul 1, 2000 251.60 262.39 237.23 247.71 116.61 51,346,087
Jun 1, 2000 249.51 258.79 229.74 254.00 119.57 55,042,826
May 8, 2000 3:1 Stock Splits
May 1, 2000 254.00 264.48 233.63 252.20 118.72 62,865,067
Apr 1, 2000 248.01 268.28 228.54 251.20 118.25 84,243,480
Mar 6, 2000 0.82 Dividend
Mar 1, 2000 213.26 263.38 201.68 248.61 116.60 117,413,115
Feb 1, 2000 214.46 228.64 199.59 211.47 99.18 92,962,717
Jan 1, 2000 244.41 247.51 212.56 214.06 100.40 87,798,395
Dec 22, 1999 0.82 Dividend
Dec 1, 1999 208.07 254.80 207.77 247.21 115.57 81,404,568
Nov 1, 1999 213.46 225.74 204.78 207.87 97.18 58,059,038
Oct 1, 1999 188.30 217.76 183.11 216.46 101.19 77,470,809
Sep 28, 1999 0.70 Dividend
Sep 1, 1999 180.12 195.69 177.92 189.40 88.22 61,952,045
Aug 1, 1999 172.63 191.20 163.84 179.42 83.57 57,144,285
Jul 6, 1999 0.70 Dividend
Jul 1, 1999 179.02 191.70 173.63 174.13 80.79 58,822,989
Jun 1, 1999 163.14 180.52 159.45 180.52 83.75 61,409,691
May 1, 1999 168.43 178.52 160.15 162.44 75.37 65,987,843
Apr 1, 1999 177.32 187.60 160.55 168.33 78.10 72,036,998
Mar 4, 1999 0.70 Dividend
Mar 1, 1999 159.95 182.41 155.85 176.72 81.63 76,373,581
Feb 1, 1999 167.64 167.64 152.96 160.25 74.02 57,289,262
Jan 1, 1999 161.94 167.74 150.26 167.54 77.39 61,540,021
Dec 29, 1998 0.70 Dividend
Dec 1, 1998 143.07 166.04 137.68 162.94 74.94 61,009,440
Nov 1, 1998 139.98 151.16 137.58 144.37 66.40 51,533,379
Oct 1, 1998 124.70 142.08 110.23 139.78 64.29 105,682,883
Sep 28, 1998 0.60 Dividend
Sep 1, 1998 129.40 135.69 116.02 127.10 58.19 104,618,392
Aug 1, 1998 141.68 146.87 127.80 127.80 58.51 71,612,577
Jul 6, 1998 0.60 Dividend
Jul 1, 1998 146.47 154.76 140.68 142.87 65.14 65,367,241
Jun 1, 1998 133.19 146.97 129.20 145.17 66.19 57,867,048
May 1, 1998 136.48 137.78 129.40 133.19 60.73 47,485,189
Apr 1, 1998 136.98 142.87 128.90 136.09 62.05 53,383,545
Mar 5, 1998 0.60 Dividend
Mar 1, 1998 124.20 139.98 120.21 137.68 62.47 55,909,962
Feb 1, 1998 125.00 126.10 121.51 124.20 56.35 46,594,100
Jan 1, 1998 117.12 124.40 112.22 123.80 56.17 59,026,059
Dec 29, 1997 0.60 Dividend
Dec 1, 1997 118.91 122.31 112.32 117.22 52.90 54,077,138
Nov 1, 1997 105.63 119.41 104.93 118.01 53.26 54,226,751
Oct 1, 1997 109.43 115.02 94.25 103.24 46.59 75,364,930
Sep 26, 1997 0.52 Dividend
Sep 1, 1997 102.24 114.82 101.44 108.73 48.83 62,429,796
Aug 1, 1997 111.82 112.72 97.95 99.94 44.88 76,090,322
Jul 2, 1997 0.52 Dividend
Jul 1, 1997 105.33 119.21 104.63 112.02 50.06 61,600,303
Jun 1, 1997 97.45 109.03 95.65 103.84 46.40 55,146,133
May 12, 1997 2:1 Stock Splits
May 1, 1997 88.36 101.04 87.16 96.45 43.10 76,402,500
Apr 1, 1997 78.88 89.66 77.58 88.66 39.62 76,949,862
Mar 4, 1997 0.52 Dividend
Mar 1, 1997 81.47 85.66 78.48 79.27 35.20 64,992,524
Feb 1, 1997 82.97 86.56 81.47 82.17 36.49 60,511,089
Jan 1, 1997 78.88 86.16 76.58 82.67 36.71 87,471,314
Dec 27, 1996 0.52 Dividend
Dec 1, 1996 82.57 83.77 75.68 78.98 34.85 85,328,815
Nov 1, 1996 77.48 84.77 76.88 83.07 36.66 56,757,924
Oct 1, 1996 72.69 77.88 72.29 77.28 34.10 50,703,384
Sep 26, 1996 0.46 Dividend
Sep 1, 1996 65.70 73.48 65.30 72.69 31.87 56,225,964
Aug 1, 1996 65.60 69.49 65.60 66.40 29.11 47,215,766
Jul 1, 1996 0.46 Dividend
Jul 1, 1996 69.39 70.19 62.20 65.70 28.62 62,893,092
Jun 1, 1996 65.90 70.39 65.40 69.29 30.18 62,687,518
May 1, 1996 61.60 68.39 58.91 66.10 28.79 67,685,894
Apr 1, 1996 62.70 64.40 59.21 61.70 26.88 60,570,684
Mar 4, 1996 0.46 Dividend
Mar 1, 1996 60.80 63.50 58.81 62.20 26.89 60,224,259
Feb 1, 1996 61.00 64.30 60.20 60.30 26.07 61,471,851
Jan 1, 1996 57.01 61.30 55.51 61.30 26.50 64,560,969
Dec 27, 1995 0.46 Dividend
Dec 1, 1995 53.91 58.41 53.91 57.51 24.66 60,036,465
Nov 1, 1995 50.32 54.41 49.32 53.62 22.99 49,574,356
Oct 1, 1995 50.72 52.12 48.62 50.52 21.67 51,264,896
Sep 27, 1995 0.41 Dividend
Sep 1, 1995 46.93 51.62 46.63 50.92 21.66 56,029,650
Aug 1, 1995 47.13 47.53 45.43 47.03 20.01 45,871,523
Jul 1, 1995 45.13 48.32 45.03 47.13 20.05 54,348,502
Jun 30, 1995 0.41 Dividend
Jun 1, 1995 46.23 46.63 44.33 45.03 18.98 60,397,283
May 1, 1995 44.73 47.33 44.53 46.33 19.53 64,818,621
Apr 1, 1995 43.43 45.43 42.63 44.73 18.85 44,619,677
Mar 1, 1995 0.41 Dividend
Mar 1, 1995 43.23 44.23 41.53 43.13 18.01 56,887,506
Feb 1, 1995 41.23 44.73 40.54 43.73 18.26 50,978,069
Jan 1, 1995 40.54 42.33 39.84 41.14 17.18 49,876,706
Dec 23, 1994 0.41 Dividend
Dec 1, 1994 36.84 41.43 36.24 40.74 16.84 62,287,638
Nov 1, 1994 38.94 39.84 36.24 36.74 15.19 51,670,408
Oct 1, 1994 38.64 40.74 37.24 39.04 16.14 65,704,268
Sep 26, 1994 0.36 Dividend
Sep 1, 1994 39.94 41.04 38.44 38.44 15.74 48,319,005
Aug 1, 1994 40.14 40.94 37.14 39.74 16.27 69,097,866
Jul 1, 1994 37.74 40.44 36.94 40.24 16.48 45,070,887
Jun 28, 1994 0.36 Dividend
Jun 1, 1994 39.64 40.24 35.94 37.24 15.10 69,828,894
May 16, 1994 2:1 Stock Splits
May 1, 1994 38.04 39.84 36.99 39.74 16.12 61,924,315
Apr 1, 1994 38.74 39.79 37.54 38.04 15.43 64,368,917
Mar 2, 1994 0.36 Dividend
Mar 1, 1994 42.13 42.53 38.59 39.94 16.06 67,586,235
Feb 1, 1994 42.93 43.83 41.78 42.08 16.92 47,997,622
Jan 1, 1994 41.78 43.73 40.99 43.03 17.30 64,723,473
Dec 27, 1993 0.36 Dividend
Dec 1, 1993 39.44 42.73 39.04 41.88 16.70 62,794,185
Nov 1, 1993 38.69 39.84 37.04 39.29 15.66 52,576,337
Oct 1, 1993 38.24 39.49 37.84 38.74 15.45 40,557,900
Sep 20, 1993 0.32 Dividend
Sep 1, 1993 39.24 39.44 37.74 38.29 15.14 50,023,565
Aug 1, 1993 39.34 40.04 38.34 39.24 15.52 44,182,612
Jul 1, 1993 38.24 40.29 37.74 39.34 15.56 55,561,788
Jun 2, 1993 0.32 Dividend
Jun 1, 1993 37.14 38.49 37.04 38.24 15.00 55,516,717
May 1, 1993 36.19 37.99 35.44 37.04 14.53 54,781,561
Apr 1, 1993 35.74 38.34 35.24 36.19 14.20 60,928,245
Mar 3, 1993 0.32 Dividend
Mar 1, 1993 33.75 36.34 33.25 35.59 13.83 63,080,135
Feb 1, 1993 34.35 35.04 32.30 33.60 13.06 58,437,571
Jan 1, 1993 34.20 34.85 32.95 34.40 13.37 53,141,227
Dec 1, 1992 0.32 Dividend
Dec 1, 1992 32.95 34.94 32.50 34.15 13.14 53,803,021
Nov 1, 1992 30.70 33.45 30.70 33.25 12.80 53,732,908
Oct 1, 1992 31.35 31.35 29.20 30.65 11.80 50,041,843
Sep 21, 1992 0.30 Dividend
Sep 1, 1992 29.50 31.85 29.35 31.25 11.92 53,780,484
Aug 1, 1992 30.50 30.70 29.15 29.55 11.27 47,202,369
Jul 1, 1992 31.20 31.45 29.85 30.55 11.65 52,379,775
Jun 2, 1992 0.28 Dividend
Jun 1, 1992 30.55 31.70 29.85 31.05 11.73 48,258,029
May 1, 1992 30.50 31.80 30.00 30.50 11.53 49,712,576
Apr 1, 1992 30.15 31.65 29.05 30.60 11.56 69,064,814
Mar 3, 1992 0.28 Dividend
Mar 1, 1992 31.40 31.90 30.20 30.25 11.33 54,580,243
Feb 1, 1992 29.95 32.25 29.90 31.40 11.76 58,877,763
Jan 1, 1992 30.20 32.25 29.40 30.05 11.26 88,127,098
Dec 3, 1991 0.28 Dividend
Dec 1, 1991 25.56 31.20 24.76 30.55 11.33 94,861,209
Nov 1, 1991 27.76 28.16 25.71 25.86 9.59 67,212,145
Oct 1, 1991 27.86 28.95 26.06 27.56 10.21 77,274,749
Sep 20, 1991 0.26 Dividend
Sep 1, 1991 29.90 30.10 26.91 27.71 10.18 68,251,535
Aug 1, 1991 29.30 30.20 27.51 29.90 10.98 70,021,322
Jul 1, 1991 29.75 30.25 28.51 29.25 10.74 65,865,273
Jun 1, 1991 30.75 31.00 29.10 29.55 10.85 54,675,395
May 31, 1991 0.26 Dividend
May 1, 1991 28.36 30.90 27.81 30.85 11.24 62,044,253
Apr 1, 1991 27.81 30.25 27.76 28.26 10.29 72,052,272
Mar 1, 1991 26.91 28.16 26.16 27.81 10.13 71,594,802
Feb 28, 1991 0.26 Dividend
Feb 1, 1991 25.46 28.36 25.26 27.16 9.80 99,430,159
Jan 1, 1991 22.81 25.61 21.17 25.56 9.22 99,598,925
Dec 3, 1990 0.26 Dividend
Dec 1, 1990 21.87 23.36 21.72 22.91 8.17 67,244,447
Nov 1, 1990 20.62 22.46 20.47 21.87 7.80 77,871,940
Oct 1, 1990 21.77 22.91 19.97 20.77 7.41 108,693,250
Sep 20, 1990 0.24 Dividend
Sep 1, 1990 24.51 24.91 20.07 21.77 7.68 91,643,638
Aug 1, 1990 28.55 28.80 23.06 24.76 8.74 114,823,159
Jul 1, 1990 27.71 30.15 27.71 28.60 10.09 77,398,444
Jun 1, 1990 27.81 28.41 27.26 27.66 9.76 59,658,995
May 31, 1990 0.24 Dividend
May 1, 1990 25.66 28.01 25.66 27.51 9.62 79,572,619
Apr 1, 1990 25.51 26.86 25.41 25.56 8.94 60,077,405
Mar 1, 1990 24.61 26.06 24.41 25.66 8.98 76,733,146
Feb 28, 1990 0.24 Dividend
Feb 1, 1990 24.86 25.46 24.01 24.66 8.55 66,089,379
Jan 1, 1990 25.81 26.76 24.26 24.86 8.62 98,445,354
Dec 4, 1989 0.24 Dividend
Dec 1, 1989 24.86 25.86 24.61 25.76 8.84 63,302,989
Nov 1, 1989 22.12 24.86 21.07 24.76 8.50 73,181,300
Oct 1, 1989 22.71 23.66 21.07 22.12 7.59 87,031,372
Sep 21, 1989 0.21 Dividend
Sep 1, 1989 22.91 23.36 21.87 22.56 7.68 59,742,627
Aug 1, 1989 23.36 23.61 22.21 23.01 7.83 75,921,868
Jul 1, 1989 20.72 23.36 20.52 23.36 7.95 63,982,556
Jun 6, 1989 0.21 Dividend
Jun 1, 1989 21.82 22.46 20.52 20.62 6.95 78,882,282
May 1, 1989 19.37 21.97 18.77 21.82 7.35 106,462,484
Apr 1, 1989 17.82 19.67 17.77 19.52 6.58 64,707,199
Mar 1, 1989 0.21 Dividend
Mar 1, 1989 18.22 18.62 17.47 17.77 5.92 74,690,928
Feb 1, 1989 19.32 19.57 18.02 18.27 6.09 62,106,601
Jan 1, 1989 17.82 19.37 17.37 19.32 6.44 85,539,021
Dec 2, 1988 0.18 Dividend
Dec 1, 1988 17.97 18.62 17.37 17.87 5.90 70,343,079
Nov 1, 1988 17.42 18.27 16.82 17.97 5.93 72,919,388
Oct 1, 1988 17.32 18.07 17.02 17.42 5.75 63,530,848
Sep 21, 1988 0.18 Dividend
Sep 1, 1988 16.02 17.57 15.73 17.32 5.66 69,095,863
Aug 1, 1988 16.97 17.22 15.58 16.12 5.27 66,975,521
Jul 1, 1988 17.62 17.87 16.17 17.07 5.58 61,214,944
Jun 7, 1988 0.18 Dividend
Jun 1, 1988 16.77 17.77 16.67 17.52 5.66 80,757,487
May 1, 1988 16.07 16.87 15.33 16.77 5.42 67,147,295
Apr 1, 1988 16.12 17.12 15.58 16.12 5.21 86,065,101
Mar 2, 1988 0.18 Dividend
Mar 1, 1988 18.12 18.22 15.97 16.12 5.16 90,773,266
Feb 1, 1988 18.12 18.27 16.57 18.17 5.82 79,727,613
Jan 1, 1988 17.82 19.12 16.87 18.02 5.77 78,717,023
Dec 1, 1987 0.18 Dividend
Dec 1, 1987 16.77 18.92 15.58 17.62 5.58 106,078,132
Nov 1, 1987 18.17 19.07 16.42 16.92 5.36 94,528,935
Oct 1, 1987 24.56 25.06 15.48 18.92 5.99 170,824,392
Sep 23, 1987 0.17 Dividend
Sep 1, 1987 25.11 25.31 22.86 24.56 7.73 102,383,809
Aug 1, 1987 23.26 26.51 22.96 24.96 7.86 95,177,453
Jul 1, 1987 21.72 23.76 21.42 23.66 7.45 74,600,787
Jun 8, 1987 0.17 Dividend
Jun 1, 1987 21.07 22.41 20.47 21.72 6.78 85,529,006
May 26, 1987 2:1 Stock Splits
May 1, 1987 20.59 21.47 19.62 20.77 6.48 98,258,311
Apr 1, 1987 20.69 22.54 19.82 20.67 6.45 129,326,760
Mar 2, 1987 0.16 Dividend
Mar 1, 1987 20.69 22.29 20.37 20.94 6.49 105,367,011
Feb 1, 1987 20.04 20.82 19.27 20.64 6.40 107,108,256
Jan 1, 1987 17.25 20.77 17.25 20.02 6.20 143,009,318
Dec 2, 1986 0.16 Dividend
Dec 1, 1986 16.37 17.72 16.27 17.17 5.27 116,855,613
Nov 1, 1986 15.35 16.75 14.90 16.57 5.09 81,722,758
Oct 1, 1986 14.43 15.48 14.10 15.23 4.67 76,634,240
Sep 23, 1986 0.15 Dividend
Sep 1, 1986 15.78 15.92 14.18 14.35 4.36 93,816,313
Aug 1, 1986 14.60 15.85 14.25 15.70 4.77 62,207,509
Jul 1, 1986 16.10 16.47 14.23 14.58 4.43 82,778,923
Jun 2, 1986 0.15 Dividend
Jun 1, 1986 15.97 16.50 15.78 16.17 4.87 75,727,813
May 1, 1986 15.55 16.30 15.00 15.92 4.80 73,680,086
Apr 1, 1986 15.78 16.47 14.28 15.60 4.70 81,860,476
Mar 1, 1986 15.48 15.85 14.70 15.68 4.72 76,982,287
Feb 28, 1986 0.15 Dividend
Feb 1, 1986 14.20 15.75 14.18 15.48 4.62 62,589,613
Jan 1, 1986 14.38 14.80 13.28 14.15 4.22 63,971,790
Dec 2, 1985 0.15 Dividend
Dec 1, 1985 12.88 14.75 12.85 14.53 4.29 90,527,629
Nov 1, 1985 11.51 13.33 11.51 13.10 3.87 68,567,532
Oct 1, 1985 11.48 12.38 11.23 11.51 3.39 64,198,649
Sep 24, 1985 0.14 Dividend
Sep 1, 1985 12.21 12.38 11.33 11.48 3.35 56,257,138
Aug 1, 1985 12.85 12.88 11.93 12.18 3.55 39,954,951
Jul 1, 1985 12.33 12.83 12.03 12.80 3.73 55,681,728
Jun 1, 1985 12.18 12.53 11.81 12.36 3.60 58,644,397
May 31, 1985 0.14 Dividend
May 1, 1985 11.63 12.33 11.58 12.11 3.49 73,526,845
Apr 1, 1985 11.78 12.26 11.66 11.81 3.40 53,706,618
Mar 1, 1985 12.75 12.95 11.66 11.81 3.40 77,071,931
Feb 28, 1985 0.14 Dividend
Feb 1, 1985 12.53 13.03 12.23 12.70 3.62 53,157,251
Jan 1, 1985 11.26 13.03 11.11 12.75 3.64 79,985,522
Dec 1, 1984 11.06 11.46 10.58 11.31 3.22 46,081,605
Nov 30, 1984 0.14 Dividend
Nov 1, 1984 11.48 11.76 10.98 11.06 3.11 59,584,878
Oct 1, 1984 11.03 11.76 10.63 11.48 3.23 52,501,219
Sep 25, 1984 0.13 Dividend
Sep 1, 1984 11.23 11.86 10.98 11.13 3.10 68,200,953
Aug 1, 1984 10.48 11.86 10.48 11.31 3.15 76,506,539
Jul 1, 1984 10.51 10.58 9.63 10.48 2.92 58,149,618
Jun 1, 1984 0.13 Dividend
Jun 1, 1984 10.51 10.88 10.43 10.51 2.89 47,004,056
May 1, 1984 11.13 11.28 10.08 10.61 2.92 54,507,877
Apr 1, 1984 10.96 11.23 10.23 11.08 3.05 53,660,045
Mar 1, 1984 0.13 Dividend
Mar 1, 1984 10.26 11.08 9.73 10.96 2.98 62,918,632
Feb 1, 1984 10.86 11.18 10.18 10.38 2.82 68,025,177
Jan 1, 1984 11.66 11.78 10.63 10.86 2.95 49,838,023
Dec 1, 1983 11.33 11.76 10.98 11.71 3.18 46,266,896
Nov 30, 1983 0.13 Dividend
Nov 1, 1983 10.36 11.61 10.18 11.41 3.07 54,597,021
Oct 1, 1983 10.48 11.21 10.16 10.33 2.78 53,831,812
Sep 27, 1983 0.12 Dividend
Sep 1, 1983 10.18 10.66 9.78 10.53 2.80 49,619,679
Aug 1, 1983 9.83 10.23 9.19 10.21 2.71 76,204,062
Jul 1, 1983 10.98 10.98 9.78 9.96 2.65 51,494,631
Jun 9, 1983 0.12 Dividend
Jun 1, 1983 10.35 11.53 10.35 10.98 2.89 65,851,754
Jun 2, 1983 2:1 Stock Splits
May 1, 1983 11.05 11.24 10.31 10.32 2.72 62,986,238
Apr 1, 1983 10.48 11.26 10.26 11.17 2.94 47,889,451
Mar 2, 1983 0.11 Dividend
Mar 1, 1983 10.98 11.11 10.13 10.48 2.73 64,229,195
Feb 1, 1983 10.21 10.93 9.91 10.83 2.82 62,430,362
Jan 1, 1983 9.32 10.33 9.06 10.33 2.69 77,770,527
Dec 1, 1982 9.21 9.98 9.10 9.47 2.47 61,886,503
Nov 30, 1982 0.11 Dividend
Nov 1, 1982 8.65 9.41 8.50 9.24 2.38 69,317,214
Oct 1, 1982 7.59 8.66 7.45 8.57 2.21 83,866,134
Sep 28, 1982 0.11 Dividend
Sep 1, 1982 7.46 7.92 7.34 7.46 1.89 77,892,723
Aug 1, 1982 6.68 7.58 6.28 7.51 1.91 103,765,486
Jul 1, 1982 6.35 6.98 6.28 6.56 1.67 56,459,955
Jun 3, 1982 0.11 Dividend
Jun 1, 1982 6.18 6.41 5.99 6.35 1.59 53,573,406
May 1, 1982 6.43 6.61 6.14 6.18 1.54 40,291,482
Apr 1, 1982 6.39 6.63 6.29 6.40 1.60 38,995,439
Mar 3, 1982 0.10 Dividend
Mar 1, 1982 6.30 6.39 5.89 6.33 1.55 58,346,927
Feb 1, 1982 6.18 6.36 5.88 6.28 1.54 44,807,597
Jan 1, 1982 5.82 6.25 5.49 6.24 1.53 40,833,336
Dec 1, 1981 0.10 Dividend
Dec 1, 1981 6.02 6.02 5.69 5.73 1.38 34,160,819
Nov 1, 1981 5.49 6.03 5.49 6.03 1.46 35,616,113
Oct 1, 1981 5.48 5.77 5.30 5.42 1.31 28,968,641
Sep 15, 1981 0.10 Dividend
Sep 1, 1981 5.58 5.68 5.10 5.48 1.30 48,473,371
Aug 1, 1981 6.09 6.13 5.52 5.58 1.32 30,329,785
Jul 1, 1981 6.18 6.36 5.90 6.09 1.44 36,175,999
Jun 4, 1981 0.10 Dividend
Jun 1, 1981 6.56 6.68 6.15 6.18 1.44 40,719,157
May 1, 1981 6.55 6.66 6.22 6.56 1.53 36,656,755
Apr 1, 1981 6.70 6.98 6.50 6.55 1.53 35,026,183
Mar 2, 1981 0.09 Dividend
Mar 1, 1981 6.60 6.90 6.49 6.69 1.54 47,605,003
Feb 1, 1981 6.12 6.76 5.98 6.66 1.53 37,575,202
Jan 1, 1981 6.13 6.44 5.90 6.12 1.41 45,889,302
Dec 2, 1980 0.09 Dividend
Dec 1, 1980 6.09 6.14 5.54 6.12 1.39 35,820,436
Nov 1, 1980 5.40 6.29 5.39 6.18 1.40 54,576,990
Oct 1, 1980 5.25 5.57 5.14 5.40 1.22 43,715,876
Sep 16, 1980 0.09 Dividend
Sep 1, 1980 5.44 5.58 5.20 5.25 1.17 41,129,802
Aug 1, 1980 5.60 5.80 5.39 5.44 1.21 43,198,060
Jul 1, 1980 5.14 5.62 5.10 5.62 1.25 32,807,690
Jun 1, 1980 4.94 5.19 4.46 5.14 1.14 38,849,208
May 30, 1980 0.09 Dividend
May 1, 1980 4.74 5.02 4.57 4.94 1.08 32,058,510
Apr 1, 1980 4.80 4.87 4.44 4.74 1.04 26,857,315
Mar 1, 1980 5.02 5.07 4.39 4.80 1.05 39,905,873
Feb 29, 1980 0.09 Dividend
Feb 1, 1980 5.49 5.63 4.88 5.02 1.08 37,492,071
Jan 1, 1980 5.05 5.74 4.78 5.49 1.18 45,561,786
Dec 1, 1979 4.61 5.09 4.57 5.05 1.08 32,117,603
Nov 30, 1979 0.09 Dividend
Nov 1, 1979 4.83 4.85 4.49 4.61 0.97 26,897,378
Oct 1, 1979 5.04 5.22 4.59 4.83 1.02 30,497,047
Sep 18, 1979 0.09 Dividend
Sep 1, 1979 5.32 5.33 5.00 5.07 1.05 24,982,360
Aug 1, 1979 5.15 5.67 5.09 5.32 1.10 25,814,672
Jul 1, 1979 4.99 5.19 4.90 5.15 1.07 25,984,939
Jun 1, 1979 4.90 5.07 4.79 4.99 1.03 22,376,254
May 31, 1979 0.09 Dividend
May 1, 1979 4.90 5.15 4.84 4.90 1.00 25,672,448
Apr 1, 1979 4.74 4.97 4.68 4.90 1.00 23,775,458
Mar 1, 1979 4.59 4.95 4.57 4.79 0.97 28,482,875
Feb 28, 1979 0.08 Dividend
Feb 1, 1979 4.82 4.93 4.54 4.59 0.92 24,024,852
Jan 1, 1979 4.71 5.03 4.67 4.82 0.96 24,836,131
Dec 1, 1978 4.75 4.94 4.57 4.71 0.94 17,385,392
Nov 30, 1978 0.08 Dividend
Nov 1, 1978 4.84 5.09 4.66 4.71 0.92 24,731,968
Oct 1, 1978 5.29 5.38 4.59 4.74 0.93 31,714,969
Sep 12, 1978 0.08 Dividend
Sep 1, 1978 5.42 5.52 5.17 5.28 1.02 33,374,583
Aug 1, 1978 5.35 5.75 5.32 5.42 1.05 33,885,387
Jul 1, 1978 5.03 5.44 4.98 5.35 1.04 23,392,854
Jun 1, 1978 0.08 Dividend
Jun 1, 1978 5.28 5.48 4.92 5.04 0.96 24,678,883
May 1, 1978 5.22 5.47 4.98 5.28 1.01 32,776,642
Apr 1, 1978 4.66 5.34 4.58 5.22 0.99 37,964,816
Mar 1, 1978 4.46 4.78 4.36 4.66 0.89 22,099,817
Feb 1, 1978 4.57 4.79 4.42 4.47 0.85 21,290,546
Jan 3, 1978 0.07 Dividend
Jan 1, 1978 4.95 4.95 4.49 4.57 0.86 29,649,716
Dec 1, 1977 5.00 5.04 4.73 4.98 0.94 29,293,152
Nov 30, 1977 0.07 Dividend
Nov 1, 1977 4.98 5.27 4.88 5.00 0.93 19,203,253
Oct 1, 1977 5.13 5.18 4.89 5.00 0.93 21,665,134
Sep 20, 1977 0.07 Dividend
Sep 1, 1977 5.33 5.50 5.03 5.12 0.94 19,085,070
Aug 1, 1977 5.43 5.53 5.15 5.33 0.97 22,346,209
Jul 1, 1977 5.64 5.64 5.39 5.43 0.99 22,411,312
Jun 2, 1977 0.07 Dividend
Jun 1, 1977 5.42 5.72 5.39 5.64 1.02 25,746,564
May 1, 1977 5.38 5.55 5.22 5.42 0.98 24,046,884
Apr 1, 1977 4.90 5.43 4.78 5.38 0.97 35,429,820
Mar 3, 1977 0.06 Dividend
Mar 1, 1977 5.05 5.24 4.89 4.90 0.88 22,953,164
Feb 1, 1977 5.28 5.33 4.97 5.04 0.90 21,337,620
Jan 1, 1977 5.49 5.58 5.22 5.28 0.94 26,210,296
Dec 15, 1976 0.06 Dividend
Dec 1, 1976 5.05 5.57 5.05 5.55 0.98 40,887,417
Nov 1, 1976 5.33 5.37 5.00 5.05 0.89 19,062,033
Oct 1, 1976 5.40 5.44 5.00 5.33 0.94 28,493,896
Sep 14, 1976 0.06 Dividend
Sep 1, 1976 5.29 5.69 5.23 5.40 0.94 19,018,964
Aug 1, 1976 5.44 5.65 5.20 5.29 0.93 14,390,673
Jul 1, 1976 5.70 5.92 5.32 5.44 0.95 19,575,843
Jun 10, 1976 0.05 Dividend
Jun 1, 1976 5.08 5.82 5.05 5.70 0.99 24,627,803
May 1, 1976 5.37 5.39 4.98 5.08 0.88 15,973,167
Apr 1, 1976 5.24 5.59 5.12 5.37 0.93 20,119,701
Mar 3, 1976 0.05 Dividend
Mar 1, 1976 5.33 5.42 4.97 5.24 0.90 24,207,140
Feb 1, 1976 5.58 5.58 5.08 5.33 0.91 21,342,625
Jan 1, 1976 4.61 5.67 4.59 5.59 0.96 26,777,186
Dec 2, 1975 0.05 Dividend
Dec 1, 1975 4.82 4.87 4.51 4.61 0.78 14,769,269
Nov 1, 1975 4.79 4.99 4.69 4.82 0.82 9,470,924
Oct 1, 1975 4.39 4.92 4.22 4.80 0.82 14,891,461
Sep 16, 1975 0.05 Dividend
Sep 1, 1975 4.62 4.69 4.19 4.39 0.74 12,852,250
Aug 1, 1975 4.71 4.73 4.13 4.62 0.77 12,227,266
Jul 1, 1975 5.25 5.27 4.64 4.72 0.79 17,845,115
Jun 5, 1975 0.05 Dividend
Jun 1, 1975 4.57 5.28 4.44 5.25 0.87 16,715,335
May 1, 1975 4.64 4.84 4.44 4.53 0.75 18,215,700
Apr 1, 1975 4.59 4.89 4.42 4.59 0.76 18,764,566
Mar 1, 1975 4.41 4.94 4.32 4.59 0.76 19,975,471
Feb 28, 1975 0.05 Dividend
Feb 1, 1975 3.86 4.56 3.81 4.41 0.72 20,940,995
Jan 1, 1975 3.33 3.97 3.23 3.86 0.63 21,927,549
Dec 3, 1974 0.05 Dividend
Dec 1, 1974 3.67 3.67 3.07 3.33 0.54 14,480,815
Nov 1, 1974 3.82 4.04 3.32 3.71 0.60 14,807,329
Oct 1, 1974 3.12 3.88 3.05 3.82 0.62 20,151,750
Sep 17, 1974 0.05 Dividend
Sep 1, 1974 3.78 3.86 3.00 3.12 0.50 15,048,711
Aug 1, 1974 4.29 4.69 3.49 3.78 0.60 11,908,762
Jul 1, 1974 4.92 4.97 4.28 4.29 0.68 13,001,484
Jun 6, 1974 0.05 Dividend
Jun 1, 1974 4.82 5.09 4.75 4.92 0.78 10,781,987
May 1, 1974 5.10 5.39 4.67 4.82 0.76 16,142,431
Apr 1, 1974 5.42 5.59 5.02 5.09 0.80 10,540,604
Mar 1, 1974 5.65 5.70 5.07 5.42 0.85 20,587,436
Feb 28, 1974 0.05 Dividend
Feb 1, 1974 5.98 5.98 5.34 5.65 0.88 11,633,330
Jan 1, 1974 6.27 6.49 5.89 5.98 0.93 13,179,766
Dec 1, 1973 6.30 6.32 5.69 6.29 0.98 15,411,281
Nov 30, 1973 0.05 Dividend
Nov 1, 1973 6.53 6.79 6.05 6.30 0.98 14,483,822
Oct 1, 1973 6.28 6.85 6.18 6.53 1.01 15,398,260
Sep 1, 1973 5.92 6.55 5.60 6.29 0.98 18,268,785
Aug 16, 1973 0.05 Dividend
Aug 1, 1973 6.27 6.29 5.74 5.90 0.91 17,782,019
Jul 1, 1973 5.73 6.48 5.57 6.27 0.96 15,990,194
Jun 7, 1973 0.04 Dividend
Jun 1, 1973 5.89 6.17 5.54 5.73 0.87 12,514,718
May 1, 1973 5.92 6.29 5.49 5.94 0.91 18,851,703
Apr 1, 1973 6.41 6.48 5.77 5.92 0.90 14,424,728
Mar 1, 1973 6.68 6.86 6.22 6.44 0.98 13,151,721
Feb 28, 1973 0.04 Dividend
Feb 1, 1973 6.99 7.20 6.50 6.68 1.01 12,980,451
Jan 1, 1973 7.31 7.58 6.81 6.99 1.06 14,566,951
Dec 1, 1972 6.79 7.29 6.70 7.28 1.10 12,587,833
Nov 30, 1972 0.04 Dividend
Nov 1, 1972 6.38 6.81 6.35 6.78 1.02 11,045,403
Oct 1, 1972 6.63 6.64 6.18 6.38 0.96 13,245,869
Sep 19, 1972 0.04 Dividend
Sep 1, 1972 6.64 6.73 6.36 6.63 0.99 5,900,296
Aug 1, 1972 6.29 6.99 6.27 6.64 0.99 11,987,887
Jul 1, 1972 6.56 6.76 6.24 6.29 0.94 10,704,863
Jun 8, 1972 0.04 Dividend
Jun 1, 1972 6.86 6.95 6.50 6.56 0.98 8,939,083
May 1, 1972 6.75 7.01 6.39 6.86 1.02 9,673,240
Apr 1, 1972 6.45 7.08 6.40 6.75 1.00 12,126,107
Mar 1, 1972 0.04 Dividend
Mar 1, 1972 6.07 6.49 6.07 6.45 0.95 17,342,323
Feb 1, 1972 6.19 6.22 5.82 6.05 0.89 17,277,221
Jan 1, 1972 6.25 6.49 6.07 6.19 0.91 17,675,849
Dec 2, 1971 0.04 Dividend
Dec 1, 1971 6.00 6.64 5.95 6.25 0.92 14,796,312
Nov 1, 1971 5.82 5.98 5.49 5.97 0.87 15,569,533
Oct 1, 1971 6.14 6.46 5.73 5.82 0.85 12,241,290
Sep 21, 1971 0.04 Dividend
Sep 1, 1971 6.19 6.58 5.97 6.14 0.89 10,690,845
Aug 1, 1971 5.33 6.32 5.30 6.19 0.90 21,865,448
Jul 1, 1971 6.07 6.17 5.28 5.33 0.78 20,355,072
Jun 17, 1971 0.04 Dividend
Jun 1, 1971 5.98 6.18 5.77 6.07 0.88 13,199,796
Jun 8, 1971 2:1 Stock Splits
May 1, 1971 6.13 6.20 5.74 5.98 0.86 14,941,541
Apr 1, 1971 5.59 6.21 5.55 6.13 0.89 19,238,312
Mar 3, 1971 0.04 Dividend
Mar 1, 1971 5.39 5.64 5.34 5.59 0.80 18,423,025
Feb 1, 1971 4.95 5.42 4.95 5.40 0.77 21,850,426
Jan 1, 1971 4.69 5.31 4.64 4.95 0.71 18,404,997
Dec 7, 1970 0.04 Dividend
Dec 1, 1970 4.41 4.72 4.34 4.69 0.67 18,689,448
Nov 1, 1970 4.29 4.44 4.21 4.41 0.63 14,390,673
Oct 1, 1970 4.21 4.36 4.12 4.29 0.61 14,586,984
Sep 21, 1970 0.04 Dividend
Sep 1, 1970 3.92 4.34 3.83 4.21 0.59 13,272,914
Aug 1, 1970 3.81 3.99 3.66 3.92 0.55 13,629,475
Jul 1, 1970 3.37 3.89 3.33 3.84 0.54 15,420,295
Jun 11, 1970 0.04 Dividend
Jun 1, 1970 3.31 3.54 3.24 3.37 0.47 15,574,540
May 1, 1970 3.56 3.58 3.01 3.31 0.46 15,973,164
Apr 1, 1970 3.69 3.84 3.48 3.56 0.49 16,554,081
Mar 3, 1970 0.04 Dividend
Mar 1, 1970 3.54 3.79 3.44 3.68 0.51 18,687,443
Feb 1, 1970 3.63 3.69 3.38 3.52 0.48 16,720,344
Jan 1, 1970 3.87 3.88 3.61 3.61 0.50 16,966,729
Dec 4, 1969 0.04 Dividend
Dec 1, 1969 4.00 4.03 3.70 3.87 0.53 17,776,006
Nov 1, 1969 4.20 4.27 3.99 4.00 0.54 11,578,243
Oct 1, 1969 4.24 4.49 4.11 4.20 0.57 15,642,642
Sep 15, 1969 0.04 Dividend
Sep 1, 1969 4.18 4.32 4.04 4.24 0.57 13,064,585
Aug 1, 1969 4.30 4.41 4.06 4.18 0.56 11,610,291
Jul 1, 1969 4.49 4.56 4.16 4.30 0.58 10,698,857
Jun 5, 1969 0.04 Dividend
Jun 1, 1969 4.69 4.69 4.41 4.49 0.60 12,365,483
May 1, 1969 4.88 4.90 4.67 4.71 0.63 12,265,326
Apr 1, 1969 4.61 4.88 4.43 4.88 0.65 12,353,465
Mar 1, 1969 4.32 4.64 4.28 4.61 0.61 12,631,903
Feb 28, 1969 0.04 Dividend
Feb 1, 1969 4.61 4.64 4.25 4.32 0.57 12,441,603
Jan 1, 1969 4.70 4.80 4.44 4.63 0.61 12,832,219
Dec 5, 1968 0.04 Dividend
Dec 1, 1968 4.97 4.98 4.64 4.69 0.61 10,220,102
Nov 1, 1968 4.74 5.01 4.67 4.97 0.65 11,682,407
Oct 1, 1968 4.26 4.89 4.24 4.74 0.62 19,907,363
Sep 1, 1968 4.20 4.46 4.13 4.26 0.56 12,379,504
Aug 1, 1968 4.21 4.26 4.01 4.20 0.55 12,157,155
Jul 1, 1968 4.31 4.43 4.14 4.21 0.55 17,495,563
Jun 1, 1968 4.43 4.57 4.28 4.31 0.56 14,805,325
May 29, 1968 0.04 Dividend
May 1, 1968 4.79 4.88 4.32 4.40 0.57 12,770,120
Apr 1, 1968 4.38 4.82 4.38 4.79 0.62 12,123,100
Mar 1, 1968 4.34 4.49 4.23 4.31 0.56 8,615,574
Feb 29, 1968 0.04 Dividend
Feb 1, 1968 4.39 4.56 4.29 4.34 0.56 9,346,727
Jan 1, 1968 4.79 4.99 4.36 4.39 0.56 10,376,348
Dec 5, 1967 0.04 Dividend
Dec 1, 1967 5.20 5.23 4.61 4.79 0.61 12,740,073
Nov 1, 1967 5.27 5.39 4.86 5.20 0.66 10,135,970
Oct 1, 1967 5.60 5.78 5.27 5.29 0.67 7,784,265
Sep 1, 1967 5.45 5.77 5.34 5.60 0.71 6,744,625
Aug 1, 1967 5.39 5.52 5.05 5.45 0.70 10,482,517
Jul 26, 1967 0.01 Dividend
Jul 1, 1967 4.34 5.43 4.28 5.39 0.69 14,192,364
Jun 6, 1967 0.04 Dividend
Jun 1, 1967 4.29 4.57 4.18 4.34 0.55 10,660,798
May 1, 1967 4.74 4.74 4.27 4.29 0.54 10,678,824
Apr 1, 1967 4.24 4.74 4.18 4.74 0.60 14,174,330
Mar 7, 1967 0.04 Dividend
Mar 1, 1967 4.31 4.71 4.22 4.24 0.53 14,278,497
Feb 1, 1967 4.39 4.51 4.12 4.31 0.54 11,726,476
Jan 1, 1967 4.44 4.57 4.22 4.39 0.55 11,866,694
Dec 6, 1966 0.04 Dividend
Dec 1, 1966 4.89 5.00 4.21 4.42 0.55 10,712,880
Nov 1, 1966 4.76 4.98 4.74 4.89 0.61 7,403,665
Oct 1, 1966 4.24 4.82 4.13 4.76 0.59 9,314,676
Sep 13, 1966 0.04 Dividend
Sep 1, 1966 4.24 4.53 3.99 4.24 0.52 12,299,378
Aug 1, 1966 4.67 4.84 4.17 4.24 0.52 11,696,429
Jul 1, 1966 5.30 5.53 4.74 4.77 0.58 6,522,274
Jun 7, 1966 0.04 Dividend
Jun 1, 1966 5.20 5.75 5.19 5.30 0.64 6,185,749
May 1, 1966 5.72 5.72 5.10 5.20 0.63 6,876,836
Apr 1, 1966 5.47 5.92 5.37 5.73 0.70 7,185,322
Mar 8, 1966 0.04 Dividend
Mar 1, 1966 5.43 5.57 5.30 5.47 0.66 9,408,824
Feb 1, 1966 5.72 5.73 5.42 5.44 0.66 7,451,740
Jan 1, 1966 5.88 5.99 5.70 5.73 0.69 6,207,780
Dec 7, 1965 0.04 Dividend
Dec 1, 1965 5.68 5.97 5.59 5.89 0.71 7,587,955
Nov 1, 1965 5.90 5.92 5.62 5.68 0.68 5,865,241
Oct 1, 1965 5.84 5.97 5.74 5.90 0.71 7,285,481
Sep 21, 1965 0.04 Dividend
Sep 1, 1965 5.22 6.00 5.14 5.84 0.70 8,417,265
Aug 1, 1965 5.02 5.32 4.98 5.22 0.62 5,767,086
Jul 1, 1965 4.79 5.07 4.78 5.02 0.60 5,626,867
Jun 15, 1965 0.03 Dividend
Jun 1, 1965 5.16 5.19 4.57 4.79 0.57 9,168,444
May 1, 1965 5.22 5.33 5.02 5.16 0.61 4,975,840
Apr 1, 1965 4.99 5.20 4.97 5.20 0.62 5,430,555
Mar 9, 1965 0.03 Dividend
Mar 1, 1965 4.99 5.21 4.90 4.97 0.58 7,415,686
Feb 1, 1965 4.95 5.02 4.72 4.99 0.59 7,990,592
Jan 1, 1965 4.63 4.97 4.54 4.96 0.58 7,890,433
Dec 8, 1964 0.03 Dividend
Dec 1, 1964 4.62 4.66 4.46 4.66 0.54 6,636,456
Nov 1, 1964 4.37 4.67 4.35 4.62 0.54 7,177,308
Oct 1, 1964 4.46 4.49 4.21 4.37 0.51 6,055,538
Sep 15, 1964 0.03 Dividend
Sep 1, 1964 4.19 4.49 4.17 4.46 0.52 7,161,282
Aug 1, 1964 4.16 4.22 4.04 4.19 0.48 7,287,482
Jul 1, 1964 3.99 4.28 3.99 4.16 0.48 9,889,582
Jun 16, 1964 0.03 Dividend
Jun 1, 1964 4.04 4.05 3.93 3.98 0.46 8,317,103
May 1, 1964 4.12 4.21 4.02 4.04 0.46 7,375,618
Apr 1, 1964 4.36 4.45 4.11 4.11 0.47 6,644,469
Mar 10, 1964 0.03 Dividend
Mar 1, 1964 4.29 4.55 4.23 4.36 0.50 8,781,836
Feb 1, 1964 4.39 4.48 4.22 4.27 0.49 5,616,852
Jan 1, 1964 4.35 4.39 4.22 4.39 0.50 5,953,382
Dec 10, 1963 0.03 Dividend
Dec 1, 1963 4.12 4.37 4.09 4.35 0.49 7,379,628
Nov 1, 1963 4.18 4.20 3.74 4.12 0.46 4,953,805
Oct 1, 1963 3.96 4.26 3.87 4.18 0.47 7,191,332
Sep 12, 1963 0.03 Dividend
Sep 1, 1963 4.07 4.18 3.95 3.96 0.44 6,063,555
Aug 1, 1963 3.90 4.10 3.89 4.07 0.46 4,322,811
Jul 1, 1963 3.94 4.04 3.80 3.90 0.44 4,815,587
Jun 18, 1963 0.03 Dividend
Jun 1, 1963 4.19 4.21 3.88 3.94 0.44 4,743,474
May 1, 1963 3.94 4.21 3.94 4.19 0.47 7,686,109
Apr 1, 1963 3.73 3.99 3.63 3.93 0.44 7,790,274
Mar 12, 1963 0.03 Dividend
Mar 1, 1963 3.64 3.75 3.58 3.73 0.41 5,001,881
Feb 1, 1963 3.91 3.95 3.63 3.63 0.40 4,897,719
Jan 1, 1963 3.83 3.96 3.78 3.91 0.43 7,567,924
Dec 18, 1962 0.03 Dividend
Dec 1, 1962 3.73 3.88 3.70 3.83 0.42 5,847,212
Nov 1, 1962 3.38 3.77 3.35 3.73 0.41 7,397,654
Oct 1, 1962 3.19 3.42 3.15 3.38 0.37 7,129,235
Sep 18, 1962 0.03 Dividend
Sep 1, 1962 3.42 3.43 3.10 3.19 0.34 5,478,631
Aug 1, 1962 3.31 3.49 3.21 3.42 0.37 6,512,260
Jul 1, 1962 2.97 3.33 2.95 3.31 0.36 6,993,017
Jun 12, 1962 0.03 Dividend
Jun 1, 1962 3.28 3.31 2.71 2.97 0.32 10,081,885
May 1, 1962 3.42 3.61 3.00 3.28 0.35 12,167,169
Apr 1, 1962 3.83 3.83 3.37 3.42 0.37 6,900,872
Mar 13, 1962 0.03 Dividend
Mar 1, 1962 3.74 3.92 3.74 3.84 0.41 5,795,131
Feb 1, 1962 3.74 3.89 3.67 3.73 0.40 5,710,998

Related Tickers

BA The Boeing Company
167.22
+0.25%
 
LMT Lockheed Martin Corporation
461.29
-0.75%
 
RTX RTX Corporation
101.41
-0.29%
 
GD General Dynamics Corporation
284.41
-0.17%
 
NOC Northrop Grumman Corporation
480.45
-1.56%
 
LHX L3Harris Technologies, Inc.
214.54
+3.46%
 
SPCE Virgin Galactic Holdings, Inc.
0.8875
+3.15%
 
ACHR Archer Aviation Inc.
4.0200
+1.01%
 
TXT Textron Inc.
86.51
+1.90%
 
SPR Spirit AeroSystems Holdings, Inc.
32.49
+2.14%