NYSE - Delayed Quote • USD
General Motors Company (GM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 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 19, 2024 | 42.51 | 42.96 | 42.19 | 42.37 | 42.37 | 15,458,474 |
Apr 18, 2024 | 42.77 | 42.84 | 42.01 | 42.44 | 42.44 | 14,180,500 |
Apr 17, 2024 | 42.91 | 43.16 | 42.29 | 42.46 | 42.46 | 10,663,300 |
Apr 16, 2024 | 42.49 | 42.92 | 42.13 | 42.66 | 42.66 | 12,384,900 |
Apr 15, 2024 | 43.73 | 43.98 | 42.52 | 42.69 | 42.69 | 13,499,600 |
Apr 12, 2024 | 43.50 | 43.58 | 42.65 | 43.08 | 43.08 | 11,901,500 |
Apr 11, 2024 | 43.90 | 43.99 | 43.19 | 43.84 | 43.84 | 19,563,000 |
Apr 10, 2024 | 43.90 | 44.55 | 43.51 | 43.94 | 43.94 | 11,636,400 |
Apr 9, 2024 | 44.58 | 44.87 | 44.07 | 44.73 | 44.73 | 8,794,800 |
Apr 8, 2024 | 44.43 | 44.85 | 44.28 | 44.34 | 44.34 | 8,250,400 |
Apr 5, 2024 | 43.72 | 44.31 | 43.46 | 44.23 | 44.23 | 11,209,800 |
Apr 4, 2024 | 45.71 | 46.04 | 43.62 | 43.68 | 43.68 | 16,988,600 |
Apr 3, 2024 | 44.67 | 45.42 | 44.64 | 45.17 | 45.17 | 14,377,100 |
Apr 2, 2024 | 44.97 | 45.26 | 44.59 | 44.89 | 44.89 | 13,061,900 |
Apr 1, 2024 | 45.13 | 45.73 | 44.98 | 45.40 | 45.40 | 11,008,300 |
Mar 28, 2024 | 44.63 | 45.54 | 44.60 | 45.35 | 45.35 | 14,766,400 |
Mar 27, 2024 | 44.06 | 44.81 | 44.05 | 44.59 | 44.59 | 22,172,100 |
Mar 26, 2024 | 43.69 | 44.57 | 43.43 | 44.00 | 44.00 | 15,961,300 |
Mar 25, 2024 | 43.06 | 43.96 | 43.06 | 43.55 | 43.55 | 14,644,700 |
Mar 22, 2024 | 43.30 | 43.66 | 43.00 | 43.06 | 43.06 | 9,387,400 |
Mar 21, 2024 | 42.92 | 43.59 | 42.84 | 43.42 | 43.42 | 15,268,300 |
Mar 20, 2024 | 41.42 | 42.89 | 41.36 | 42.85 | 42.85 | 16,909,300 |
Mar 19, 2024 | 40.92 | 41.68 | 40.72 | 41.51 | 41.51 | 15,936,400 |
Mar 18, 2024 | 40.89 | 40.92 | 40.33 | 40.82 | 40.82 | 16,126,600 |
Mar 15, 2024 | 39.27 | 40.82 | 39.27 | 40.69 | 40.69 | 82,750,500 |
Mar 14, 2024 | 40.18 | 40.34 | 38.95 | 39.38 | 39.38 | 18,012,900 |
Mar 13, 2024 | 39.46 | 40.47 | 39.34 | 40.26 | 40.26 | 19,081,300 |
Mar 12, 2024 | 39.58 | 39.62 | 38.96 | 39.21 | 39.21 | 19,442,500 |
Mar 11, 2024 | 39.28 | 39.81 | 39.22 | 39.53 | 39.53 | 11,659,100 |
Mar 8, 2024 | 39.35 | 40.15 | 39.31 | 39.50 | 39.50 | 12,917,900 |
Mar 7, 2024 | 40.17 | 40.32 | 39.26 | 39.35 | 39.35 | 15,428,000 |
Mar 6, 2024 | 40.65 | 40.74 | 39.83 | 40.15 | 40.15 | 15,511,200 |
Mar 5, 2024 | 40.70 | 40.89 | 40.13 | 40.65 | 40.65 | 18,913,500 |
Mar 4, 2024 | 41.00 | 41.52 | 40.76 | 40.93 | 40.93 | 14,703,100 |
Mar 1, 2024 | 40.81 | 41.80 | 40.40 | 40.99 | 40.99 | 13,074,600 |
Feb 29, 2024 | 0.12 Dividend | |||||
Feb 29, 2024 | 40.77 | 41.34 | 40.64 | 40.98 | 40.98 | 18,005,200 |
Feb 28, 2024 | 40.06 | 41.08 | 40.05 | 40.63 | 40.51 | 15,697,500 |
Feb 27, 2024 | 40.23 | 40.60 | 39.85 | 40.18 | 40.06 | 11,507,700 |
Feb 26, 2024 | 39.64 | 40.73 | 39.60 | 39.79 | 39.67 | 16,610,200 |
Feb 23, 2024 | 39.36 | 39.95 | 39.32 | 39.63 | 39.51 | 15,194,400 |
Feb 22, 2024 | 39.55 | 39.80 | 39.16 | 39.34 | 39.22 | 11,458,100 |
Feb 21, 2024 | 38.96 | 39.82 | 38.96 | 39.49 | 39.37 | 15,987,800 |
Feb 20, 2024 | 38.35 | 39.17 | 38.13 | 39.01 | 38.89 | 16,971,300 |
Feb 16, 2024 | 38.80 | 39.06 | 38.62 | 38.70 | 38.59 | 12,392,900 |
Feb 15, 2024 | 38.67 | 39.51 | 38.64 | 38.99 | 38.87 | 15,688,600 |
Feb 14, 2024 | 38.58 | 38.75 | 38.05 | 38.37 | 38.26 | 13,278,500 |
Feb 13, 2024 | 38.80 | 38.94 | 37.83 | 38.31 | 38.20 | 18,979,000 |
Feb 12, 2024 | 38.54 | 39.53 | 38.51 | 39.28 | 39.16 | 18,113,100 |
Feb 9, 2024 | 38.62 | 38.98 | 38.45 | 38.56 | 38.45 | 13,066,000 |
Feb 8, 2024 | 38.84 | 38.94 | 38.42 | 38.65 | 38.54 | 15,864,500 |
Feb 7, 2024 | 38.54 | 39.12 | 38.10 | 38.72 | 38.61 | 19,093,800 |
Feb 6, 2024 | 37.60 | 38.67 | 37.60 | 38.03 | 37.92 | 16,280,200 |
Feb 5, 2024 | 38.53 | 38.69 | 37.68 | 37.79 | 37.68 | 19,722,400 |
Feb 2, 2024 | 38.53 | 39.19 | 38.29 | 38.91 | 38.80 | 19,817,100 |
Feb 1, 2024 | 39.18 | 39.31 | 38.53 | 38.87 | 38.76 | 21,343,000 |
Jan 31, 2024 | 38.20 | 39.75 | 38.13 | 38.80 | 38.69 | 34,203,100 |
Jan 30, 2024 | 38.35 | 38.96 | 37.40 | 38.15 | 38.04 | 57,982,600 |
Jan 29, 2024 | 35.20 | 35.61 | 34.93 | 35.39 | 35.29 | 24,054,800 |
Jan 26, 2024 | 35.16 | 35.55 | 35.04 | 35.18 | 35.08 | 14,190,100 |
Jan 25, 2024 | 34.96 | 35.26 | 34.71 | 35.16 | 35.06 | 21,520,300 |
Jan 24, 2024 | 35.29 | 35.60 | 34.56 | 34.70 | 34.60 | 15,483,400 |
Jan 23, 2024 | 35.62 | 35.76 | 34.94 | 35.23 | 35.13 | 16,822,800 |
Jan 22, 2024 | 35.55 | 36.05 | 35.28 | 35.32 | 35.22 | 15,127,100 |
Jan 19, 2024 | 34.59 | 35.66 | 34.34 | 35.51 | 35.41 | 17,595,100 |
Jan 18, 2024 | 35.30 | 35.36 | 34.32 | 34.58 | 34.48 | 22,571,800 |
Jan 17, 2024 | 34.83 | 35.21 | 34.73 | 35.01 | 34.91 | 15,352,800 |
Jan 16, 2024 | 34.73 | 35.58 | 34.62 | 35.39 | 35.29 | 18,287,200 |
Jan 12, 2024 | 35.67 | 36.12 | 35.20 | 35.26 | 35.16 | 16,649,600 |
Jan 11, 2024 | 36.11 | 36.25 | 35.61 | 35.86 | 35.75 | 14,628,200 |
Jan 10, 2024 | 36.57 | 36.62 | 35.99 | 36.31 | 36.20 | 16,042,600 |
Jan 9, 2024 | 36.35 | 36.73 | 36.19 | 36.54 | 36.43 | 13,892,800 |
Jan 8, 2024 | 35.83 | 36.85 | 35.82 | 36.70 | 36.59 | 13,774,800 |
Jan 5, 2024 | 35.51 | 36.61 | 35.44 | 35.99 | 35.88 | 14,996,100 |
Jan 4, 2024 | 35.66 | 35.98 | 35.28 | 35.49 | 35.39 | 20,138,000 |
Jan 3, 2024 | 35.51 | 35.62 | 34.70 | 35.27 | 35.17 | 20,308,800 |
Jan 2, 2024 | 35.64 | 36.63 | 35.44 | 36.05 | 35.94 | 17,501,300 |
Dec 29, 2023 | 36.13 | 36.46 | 35.86 | 35.92 | 35.81 | 14,124,700 |
Dec 28, 2023 | 36.00 | 36.24 | 35.91 | 36.20 | 36.09 | 9,719,400 |
Dec 27, 2023 | 36.10 | 36.26 | 35.70 | 36.08 | 35.97 | 11,128,500 |
Dec 26, 2023 | 36.02 | 36.42 | 36.02 | 36.13 | 36.02 | 10,733,900 |
Dec 22, 2023 | 36.11 | 36.62 | 35.84 | 36.02 | 35.91 | 15,020,900 |
Dec 21, 2023 | 35.83 | 36.32 | 35.69 | 36.25 | 36.14 | 18,421,900 |
Dec 20, 2023 | 35.73 | 36.40 | 35.46 | 35.47 | 35.37 | 16,585,400 |
Dec 19, 2023 | 35.51 | 35.99 | 35.37 | 35.87 | 35.76 | 11,875,400 |
Dec 18, 2023 | 35.78 | 36.16 | 35.43 | 35.44 | 35.34 | 18,151,800 |
Dec 15, 2023 | 36.30 | 36.49 | 35.62 | 35.73 | 35.62 | 34,153,800 |
Dec 14, 2023 | 34.62 | 36.32 | 34.55 | 36.25 | 36.14 | 35,593,100 |
Dec 13, 2023 | 33.30 | 34.06 | 32.83 | 33.99 | 33.89 | 28,807,100 |
Dec 12, 2023 | 33.50 | 33.91 | 33.36 | 33.42 | 33.32 | 22,492,100 |
Dec 11, 2023 | 33.50 | 34.02 | 33.44 | 33.58 | 33.48 | 23,314,400 |
Dec 8, 2023 | 33.51 | 34.32 | 33.51 | 33.75 | 33.65 | 20,272,100 |
Dec 7, 2023 | 32.98 | 33.62 | 32.81 | 33.51 | 33.41 | 20,158,800 |
Dec 6, 2023 | 33.05 | 33.67 | 32.87 | 32.91 | 32.81 | 21,736,200 |
Dec 5, 2023 | 32.96 | 33.43 | 32.66 | 32.68 | 32.58 | 25,717,600 |
Dec 4, 2023 | 32.67 | 33.44 | 32.60 | 33.07 | 32.97 | 29,590,100 |
Dec 1, 2023 | 31.52 | 32.59 | 31.52 | 32.36 | 32.26 | 31,642,900 |
Nov 30, 2023 | 0.09 Dividend | |||||
Nov 30, 2023 | 31.75 | 32.27 | 31.58 | 31.60 | 31.51 | 45,236,500 |
Nov 29, 2023 | 31.87 | 32.29 | 31.42 | 31.60 | 31.42 | 85,193,700 |
Nov 28, 2023 | 28.44 | 29.00 | 28.33 | 28.89 | 28.72 | 18,156,700 |
Nov 27, 2023 | 28.02 | 28.52 | 27.94 | 28.50 | 28.33 | 19,878,800 |
Nov 24, 2023 | 28.17 | 28.50 | 28.12 | 28.18 | 28.02 | 6,941,400 |
Nov 22, 2023 | 28.06 | 28.35 | 27.84 | 28.10 | 27.94 | 11,338,100 |
Nov 21, 2023 | 28.25 | 28.57 | 27.70 | 27.90 | 27.74 | 19,693,500 |
Nov 20, 2023 | 28.18 | 28.77 | 28.14 | 28.52 | 28.35 | 19,348,500 |
Nov 17, 2023 | 27.86 | 28.03 | 27.53 | 28.03 | 27.87 | 19,919,800 |
Nov 16, 2023 | 27.93 | 28.19 | 27.42 | 27.48 | 27.32 | 16,692,000 |
Nov 15, 2023 | 28.07 | 28.23 | 27.73 | 28.14 | 27.98 | 19,628,900 |
Nov 14, 2023 | 27.45 | 28.42 | 27.41 | 28.20 | 28.04 | 24,219,700 |
Nov 13, 2023 | 26.73 | 27.11 | 26.64 | 26.90 | 26.74 | 16,394,300 |
Nov 10, 2023 | 26.71 | 27.00 | 26.30 | 26.85 | 26.69 | 16,946,700 |
Nov 9, 2023 | 27.71 | 27.71 | 26.63 | 26.65 | 26.50 | 16,045,900 |
Nov 8, 2023 | 28.34 | 28.36 | 27.52 | 27.56 | 27.40 | 18,282,600 |
Nov 7, 2023 | 28.81 | 28.95 | 28.06 | 28.41 | 28.25 | 18,254,100 |
Nov 6, 2023 | 29.77 | 29.82 | 28.99 | 29.11 | 28.94 | 12,412,100 |
Nov 3, 2023 | 29.38 | 30.06 | 29.33 | 29.77 | 29.60 | 17,415,600 |
Nov 2, 2023 | 28.44 | 28.86 | 28.16 | 28.80 | 28.63 | 15,531,400 |
Nov 1, 2023 | 28.73 | 28.80 | 27.73 | 28.00 | 27.84 | 17,364,000 |
Oct 31, 2023 | 27.50 | 28.31 | 27.34 | 28.20 | 28.04 | 17,507,200 |
Oct 30, 2023 | 27.55 | 27.72 | 26.79 | 27.36 | 27.20 | 23,227,300 |
Oct 27, 2023 | 28.49 | 28.63 | 27.12 | 27.22 | 27.06 | 25,825,600 |
Oct 26, 2023 | 29.81 | 30.22 | 28.43 | 28.55 | 28.38 | 22,788,200 |
Oct 25, 2023 | 28.55 | 29.14 | 27.71 | 29.01 | 28.84 | 24,400,400 |
Oct 24, 2023 | 28.39 | 29.78 | 28.01 | 28.56 | 28.39 | 26,058,100 |
Oct 23, 2023 | 29.33 | 29.90 | 29.21 | 29.22 | 29.05 | 17,917,700 |
Oct 20, 2023 | 29.88 | 30.25 | 29.45 | 29.66 | 29.49 | 21,633,500 |
Oct 19, 2023 | 29.10 | 29.96 | 29.06 | 29.33 | 29.16 | 18,053,800 |
Oct 18, 2023 | 29.84 | 29.99 | 29.46 | 29.48 | 29.31 | 14,318,900 |
Oct 17, 2023 | 29.80 | 30.61 | 29.78 | 30.33 | 30.15 | 19,812,300 |
Oct 16, 2023 | 29.91 | 30.18 | 29.65 | 30.06 | 29.89 | 14,711,500 |
Oct 13, 2023 | 30.00 | 30.23 | 29.54 | 29.66 | 29.49 | 16,710,500 |
Oct 12, 2023 | 30.69 | 30.70 | 30.03 | 30.32 | 30.14 | 11,355,500 |
Oct 11, 2023 | 31.73 | 31.98 | 30.78 | 30.98 | 30.80 | 10,673,700 |
Oct 10, 2023 | 30.89 | 31.66 | 30.71 | 31.48 | 31.30 | 11,985,700 |
Oct 9, 2023 | 30.49 | 31.27 | 30.33 | 30.99 | 30.81 | 9,112,000 |
Oct 6, 2023 | 30.10 | 31.36 | 29.87 | 30.90 | 30.72 | 22,412,900 |
Oct 5, 2023 | 30.78 | 31.14 | 29.72 | 30.31 | 30.13 | 25,255,400 |
Oct 4, 2023 | 31.35 | 31.50 | 30.63 | 31.04 | 30.86 | 13,412,200 |
Oct 3, 2023 | 32.05 | 32.19 | 31.31 | 31.38 | 31.20 | 13,060,900 |
Oct 2, 2023 | 32.84 | 33.06 | 32.16 | 32.47 | 32.28 | 10,966,100 |
Sep 29, 2023 | 33.31 | 33.42 | 32.76 | 32.97 | 32.78 | 13,585,000 |
Sep 28, 2023 | 32.29 | 33.40 | 32.07 | 33.16 | 32.97 | 12,673,800 |
Sep 27, 2023 | 32.41 | 32.55 | 31.97 | 32.35 | 32.16 | 8,339,100 |
Sep 26, 2023 | 32.61 | 33.01 | 32.21 | 32.26 | 32.07 | 8,250,800 |
Sep 25, 2023 | 32.38 | 33.19 | 32.27 | 33.06 | 32.87 | 7,283,400 |
Sep 22, 2023 | 33.00 | 33.58 | 32.50 | 32.58 | 32.39 | 14,272,000 |
Sep 21, 2023 | 32.91 | 33.44 | 32.69 | 32.71 | 32.52 | 11,338,000 |
Sep 20, 2023 | 34.08 | 34.13 | 33.16 | 33.20 | 33.01 | 10,807,900 |
Sep 19, 2023 | 33.45 | 34.31 | 33.35 | 33.96 | 33.76 | 9,546,700 |
Sep 18, 2023 | 33.75 | 33.95 | 33.31 | 33.34 | 33.15 | 10,471,500 |
Sep 15, 2023 | 33.54 | 34.60 | 33.42 | 33.95 | 33.75 | 19,627,500 |
Sep 14, 2023 | 33.60 | 33.80 | 33.03 | 33.66 | 33.47 | 11,797,300 |
Sep 13, 2023 | 33.94 | 34.30 | 33.43 | 33.66 | 33.47 | 14,287,400 |
Sep 12, 2023 | 32.76 | 33.77 | 32.76 | 33.47 | 33.28 | 15,578,400 |
Sep 11, 2023 | 33.08 | 33.27 | 32.50 | 32.62 | 32.43 | 11,777,000 |
Sep 8, 2023 | 32.60 | 33.13 | 32.54 | 32.95 | 32.76 | 12,121,900 |
Sep 7, 2023 | 32.41 | 32.62 | 32.02 | 32.57 | 32.38 | 12,291,800 |
Sep 6, 2023 | 33.05 | 33.41 | 32.53 | 32.82 | 32.63 | 11,731,900 |
Sep 5, 2023 | 33.36 | 33.48 | 33.03 | 33.28 | 33.09 | 9,169,600 |
Sep 1, 2023 | 33.59 | 33.84 | 33.26 | 33.54 | 33.35 | 8,803,600 |
Aug 31, 2023 | 0.09 Dividend | |||||
Aug 31, 2023 | 33.51 | 34.03 | 33.29 | 33.51 | 33.32 | 10,168,400 |
Aug 30, 2023 | 33.46 | 33.70 | 33.35 | 33.39 | 33.11 | 7,856,500 |
Aug 29, 2023 | 33.22 | 33.51 | 33.08 | 33.46 | 33.18 | 7,511,900 |
Aug 28, 2023 | 33.26 | 33.45 | 32.93 | 33.12 | 32.84 | 7,393,500 |
Aug 25, 2023 | 33.07 | 33.30 | 32.05 | 32.95 | 32.67 | 14,298,000 |
Aug 24, 2023 | 33.40 | 33.58 | 32.76 | 32.88 | 32.60 | 7,875,600 |
Aug 23, 2023 | 32.84 | 33.57 | 32.76 | 33.56 | 33.28 | 10,262,700 |
Aug 22, 2023 | 33.47 | 33.48 | 32.85 | 32.93 | 32.65 | 8,634,600 |
Aug 21, 2023 | 33.25 | 33.41 | 32.98 | 33.27 | 32.99 | 10,766,100 |
Aug 18, 2023 | 32.58 | 33.20 | 32.57 | 33.12 | 32.84 | 11,778,200 |
Aug 17, 2023 | 33.07 | 33.33 | 32.76 | 32.92 | 32.64 | 11,476,100 |
Aug 16, 2023 | 33.15 | 33.28 | 32.71 | 32.82 | 32.54 | 15,254,600 |
Aug 15, 2023 | 33.60 | 33.78 | 33.22 | 33.30 | 33.02 | 13,365,800 |
Aug 14, 2023 | 33.45 | 34.21 | 33.42 | 34.07 | 33.78 | 15,853,800 |
Aug 11, 2023 | 34.03 | 34.17 | 33.42 | 33.89 | 33.60 | 20,514,200 |
Aug 10, 2023 | 36.30 | 36.36 | 34.00 | 34.16 | 33.87 | 25,601,500 |
Aug 9, 2023 | 36.50 | 36.81 | 36.21 | 36.26 | 35.95 | 8,254,500 |
Aug 8, 2023 | 36.28 | 36.88 | 36.10 | 36.84 | 36.53 | 10,281,700 |
Aug 7, 2023 | 36.83 | 37.10 | 36.36 | 37.09 | 36.78 | 9,910,700 |
Aug 4, 2023 | 36.85 | 37.09 | 36.37 | 36.57 | 36.26 | 12,405,300 |
Aug 3, 2023 | 37.19 | 37.19 | 36.63 | 36.92 | 36.61 | 14,754,800 |
Aug 2, 2023 | 37.63 | 37.83 | 37.26 | 37.39 | 37.07 | 15,516,400 |
Aug 1, 2023 | 38.04 | 38.36 | 37.90 | 38.12 | 37.80 | 10,232,100 |
Jul 31, 2023 | 38.15 | 38.37 | 37.80 | 38.37 | 38.04 | 12,138,200 |
Jul 28, 2023 | 38.75 | 38.98 | 37.74 | 38.05 | 37.73 | 17,473,700 |
Jul 27, 2023 | 38.73 | 39.45 | 38.53 | 38.97 | 38.64 | 17,589,300 |
Jul 26, 2023 | 37.96 | 38.45 | 37.64 | 38.29 | 37.97 | 15,673,500 |
Jul 25, 2023 | 37.73 | 38.78 | 37.11 | 37.92 | 37.60 | 30,599,100 |
Jul 24, 2023 | 38.87 | 39.48 | 38.76 | 39.30 | 38.97 | 18,209,200 |
Jul 21, 2023 | 39.64 | 39.67 | 38.34 | 38.55 | 38.22 | 13,619,500 |
Jul 20, 2023 | 38.97 | 39.33 | 38.72 | 39.26 | 38.93 | 10,626,400 |
Jul 19, 2023 | 39.30 | 39.58 | 39.16 | 39.23 | 38.90 | 12,775,300 |
Jul 18, 2023 | 38.74 | 39.19 | 38.55 | 39.13 | 38.80 | 13,306,900 |
Jul 17, 2023 | 39.48 | 39.54 | 38.51 | 38.75 | 38.42 | 16,143,000 |
Jul 14, 2023 | 40.61 | 40.70 | 39.94 | 40.00 | 39.66 | 11,044,500 |
Jul 13, 2023 | 40.72 | 41.04 | 40.41 | 40.50 | 40.16 | 12,446,400 |
Jul 12, 2023 | 40.84 | 40.97 | 40.38 | 40.41 | 40.07 | 14,534,200 |
Jul 11, 2023 | 39.57 | 40.10 | 39.16 | 39.97 | 39.63 | 11,399,600 |
Jul 10, 2023 | 39.58 | 39.75 | 39.19 | 39.64 | 39.30 | 10,507,300 |
Jul 7, 2023 | 39.54 | 39.98 | 39.32 | 39.61 | 39.27 | 10,604,100 |
Jul 6, 2023 | 38.92 | 39.47 | 38.60 | 39.46 | 39.13 | 13,108,100 |
Jul 5, 2023 | 39.10 | 39.54 | 38.91 | 39.42 | 39.09 | 12,110,000 |
Jul 3, 2023 | 38.74 | 39.14 | 38.63 | 38.96 | 38.63 | 5,578,300 |
Jun 30, 2023 | 38.31 | 38.86 | 38.00 | 38.56 | 38.23 | 11,612,500 |
Jun 29, 2023 | 38.33 | 38.62 | 38.00 | 38.20 | 37.88 | 10,460,300 |
Jun 28, 2023 | 37.50 | 38.21 | 37.41 | 38.19 | 37.87 | 12,882,100 |
Jun 27, 2023 | 37.01 | 37.52 | 36.45 | 37.48 | 37.16 | 9,125,200 |
Jun 26, 2023 | 36.03 | 36.99 | 36.03 | 36.70 | 36.39 | 11,904,900 |
Jun 23, 2023 | 35.93 | 36.44 | 35.80 | 36.18 | 35.87 | 10,153,500 |
Jun 22, 2023 | 36.78 | 36.96 | 36.36 | 36.66 | 36.35 | 8,616,300 |
Jun 21, 2023 | 37.31 | 37.31 | 36.88 | 37.01 | 36.70 | 9,085,800 |
Jun 20, 2023 | 37.70 | 37.84 | 36.92 | 37.32 | 37.00 | 14,380,100 |
Jun 16, 2023 | 38.12 | 38.25 | 37.65 | 37.96 | 37.64 | 14,518,700 |
Jun 15, 2023 | 37.19 | 38.26 | 37.18 | 38.03 | 37.71 | 15,692,500 |
Jun 14, 2023 | 37.84 | 37.97 | 37.04 | 37.36 | 37.04 | 14,879,200 |
Jun 13, 2023 | 36.96 | 37.84 | 36.96 | 37.65 | 37.33 | 16,449,900 |
Jun 12, 2023 | 36.27 | 37.02 | 36.26 | 36.67 | 36.36 | 14,901,900 |
Jun 9, 2023 | 37.49 | 38.17 | 36.23 | 36.23 | 35.92 | 24,307,400 |
Jun 8, 2023 | 36.20 | 36.44 | 35.68 | 35.85 | 35.55 | 16,196,100 |
Jun 7, 2023 | 35.39 | 36.46 | 35.23 | 36.22 | 35.91 | 23,167,200 |
Jun 6, 2023 | 34.00 | 35.38 | 33.98 | 35.24 | 34.94 | 15,596,900 |
Jun 5, 2023 | 34.45 | 34.45 | 33.66 | 34.13 | 33.84 | 10,067,800 |
Jun 2, 2023 | 33.66 | 34.48 | 33.47 | 34.28 | 33.99 | 15,308,500 |
Jun 1, 2023 | 0.09 Dividend | |||||
Jun 1, 2023 | 32.49 | 33.30 | 32.14 | 33.02 | 32.74 | 12,466,700 |
May 31, 2023 | 32.95 | 33.05 | 31.86 | 32.41 | 32.05 | 17,934,200 |
May 30, 2023 | 33.70 | 34.28 | 33.32 | 33.36 | 32.99 | 12,671,700 |
May 26, 2023 | 32.62 | 33.49 | 32.35 | 33.29 | 32.92 | 13,656,800 |
May 25, 2023 | 32.16 | 32.64 | 32.13 | 32.41 | 32.05 | 10,492,700 |
May 24, 2023 | 33.00 | 33.04 | 32.01 | 32.28 | 31.92 | 13,357,500 |
May 23, 2023 | 33.00 | 33.84 | 32.94 | 33.42 | 33.04 | 17,717,900 |
May 22, 2023 | 32.71 | 32.93 | 32.39 | 32.86 | 32.49 | 8,866,400 |
May 19, 2023 | 33.12 | 33.17 | 32.49 | 32.66 | 32.29 | 12,598,700 |
May 18, 2023 | 32.28 | 32.96 | 32.25 | 32.90 | 32.53 | 14,241,000 |
May 17, 2023 | 31.81 | 32.59 | 31.64 | 32.44 | 32.08 | 11,269,500 |
May 16, 2023 | 32.06 | 32.24 | 31.50 | 31.54 | 31.19 | 11,069,600 |
May 15, 2023 | 32.39 | 32.47 | 32.12 | 32.37 | 32.01 | 18,841,100 |
May 12, 2023 | 33.25 | 33.28 | 32.13 | 32.40 | 32.04 | 13,026,000 |
May 11, 2023 | 32.85 | 33.28 | 32.85 | 33.12 | 32.75 | 12,319,500 |
May 10, 2023 | 33.87 | 33.97 | 32.60 | 33.08 | 32.71 | 15,418,400 |
May 9, 2023 | 33.32 | 33.57 | 33.06 | 33.28 | 32.91 | 11,841,900 |
May 8, 2023 | 33.39 | 33.74 | 33.13 | 33.66 | 33.28 | 11,267,400 |
May 5, 2023 | 32.32 | 33.40 | 32.21 | 33.26 | 32.89 | 17,183,400 |
May 4, 2023 | 32.30 | 32.67 | 31.56 | 31.69 | 31.33 | 14,807,400 |
May 3, 2023 | 32.76 | 33.39 | 32.37 | 32.48 | 32.12 | 13,494,400 |
May 2, 2023 | 33.20 | 33.41 | 32.51 | 33.08 | 32.71 | 14,527,600 |
May 1, 2023 | 34.00 | 34.28 | 33.44 | 33.48 | 33.10 | 16,892,300 |
Apr 28, 2023 | 32.42 | 33.30 | 32.41 | 33.04 | 32.67 | 15,510,700 |
Apr 27, 2023 | 32.36 | 32.82 | 31.84 | 32.72 | 32.35 | 19,730,100 |
Apr 26, 2023 | 32.90 | 33.12 | 32.08 | 32.22 | 31.86 | 18,780,900 |
Apr 25, 2023 | 33.99 | 34.08 | 32.68 | 32.91 | 32.54 | 34,044,400 |
Apr 24, 2023 | 33.77 | 34.40 | 33.56 | 34.29 | 33.91 | 16,836,800 |
Apr 21, 2023 | 33.53 | 33.77 | 32.97 | 33.55 | 33.17 | 12,358,700 |
Apr 20, 2023 | 33.28 | 33.73 | 32.84 | 33.54 | 33.16 | 15,294,800 |
Related Tickers
F Ford Motor Company
12.14
+0.66%
TM Toyota Motor Corporation
228.72
-1.35%
STLA Stellantis N.V.
25.77
+0.08%
RIVN Rivian Automotive, Inc.
8.63
-2.27%
LI Li Auto Inc.
26.38
-9.60%
LCID Lucid Group, Inc.
2.4500
+0.41%
HMC Honda Motor Co., Ltd.
34.14
-0.90%
XPEV XPeng Inc.
6.93
-3.35%
NIO NIO Inc.
3.8000
-5.00%
TSLA Tesla, Inc.
147.05
-1.92%