Skip to main content

Generac Holdings Inc (NY: GNRC )

126.14 +1.55 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 108.00 109.50 103.11 108.01 3,561,733 -3.96(-3.54%)
Mar 30, 2023 114.99 115.92 111.57 111.97 679,239 -0.61(-0.54%)
Mar 29, 2023 111.46 113.25 109.31 112.58 706,938 +2.80(+2.55%)
Mar 28, 2023 109.78 110.78 108.17 109.78 706,143 +0.07(+0.06%)
Mar 27, 2023 113.09 113.09 108.96 109.71 892,289 -1.51(-1.36%)
Mar 24, 2023 105.41 111.25 104.78 111.22 1,143,289 +4.11(+3.84%)
Mar 23, 2023 111.35 112.50 106.47 107.11 1,262,482 -3.47(-3.14%)
Mar 22, 2023 114.56 115.25 110.53 110.58 919,729 -4.15(-3.62%)
Mar 21, 2023 113.11 117.14 112.90 114.73 1,124,434 +3.02(+2.70%)
Mar 20, 2023 112.64 114.24 108.45 111.71 1,053,749 -1.42(-1.26%)
Mar 17, 2023 115.21 115.21 110.22 113.13 1,378,805 -2.40(-2.08%)
Mar 16, 2023 113.65 116.84 112.01 115.53 1,109,212 +2.05(+1.81%)
Mar 15, 2023 109.91 114.71 108.84 113.48 1,115,157 +0.57(+0.50%)
Mar 14, 2023 116.94 118.31 110.31 112.91 984,002 -0.73(-0.64%)
Mar 13, 2023 110.63 115.30 108.61 113.64 1,063,641 +0.48(+0.42%)
Mar 10, 2023 116.61 117.41 111.28 113.16 1,369,519 -4.64(-3.94%)
Mar 09, 2023 121.87 123.67 117.47 117.80 823,251 -3.65(-3.01%)
Mar 08, 2023 121.07 121.75 118.50 121.45 603,751 +0.02(+0.02%)
Mar 07, 2023 125.94 127.08 121.38 121.43 1,047,052 -4.27(-3.40%)
Mar 06, 2023 126.93 128.77 124.46 125.70 937,285 -0.90(-0.71%)
Mar 03, 2023 123.20 126.78 122.37 126.60 1,161,624 +4.61(+3.78%)
Mar 02, 2023 116.18 122.31 115.65 121.99 932,998 +3.75(+3.17%)
Mar 01, 2023 121.00 121.00 118.08 118.24 843,057 -1.77(-1.47%)
Feb 28, 2023 119.12 122.07 118.77 120.01 1,140,992 +0.40(+0.33%)
Feb 27, 2023 120.02 121.70 118.70 119.61 825,474 +1.40(+1.18%)
Feb 24, 2023 118.83 119.54 116.64 118.21 904,196 -3.06(-2.52%)
Feb 23, 2023 120.42 122.42 117.89 121.27 1,213,909 +2.57(+2.17%)
Feb 22, 2023 116.00 119.93 116.00 118.70 1,227,598 +2.93(+2.53%)
Feb 21, 2023 122.71 123.65 115.72 115.77 1,906,610 -11.00(-8.68%)
Feb 17, 2023 127.00 127.15 123.53 126.77 2,406,845 -3.14(-2.42%)
Feb 16, 2023 135.70 137.79 129.63 129.91 2,348,396 -5.32(-3.93%)
Feb 15, 2023 127.55 141.54 127.55 135.23 4,625,187 +10.02(+8.00%)
Feb 14, 2023 120.80 125.44 118.64 125.21 1,864,639 +2.97(+2.43%)
Feb 13, 2023 116.97 122.71 116.00 122.24 1,653,010 +5.58(+4.78%)
Feb 10, 2023 116.00 118.00 114.77 116.66 879,171 -1.26(-1.07%)
Feb 09, 2023 119.28 121.63 116.78 117.92 909,521 -0.14(-0.12%)
Feb 08, 2023 121.85 122.23 117.83 118.06 1,167,776 -4.57(-3.73%)
Feb 07, 2023 120.22 123.13 119.44 122.63 1,068,503 +1.24(+1.02%)
Feb 06, 2023 121.45 122.89 120.11 121.39 1,094,288 -1.05(-0.86%)
Feb 03, 2023 124.24 128.00 121.79 122.44 1,667,317 -8.52(-6.51%)
Feb 02, 2023 129.20 133.00 125.86 130.96 2,195,587 +4.42(+3.49%)
Feb 01, 2023 120.10 127.05 118.77 126.54 1,913,929 +5.94(+4.93%)
Jan 31, 2023 114.24 120.61 113.59 120.60 1,337,349 +7.46(+6.59%)
Jan 30, 2023 115.17 115.64 112.46 113.14 1,252,487 -4.56(-3.87%)
Jan 27, 2023 112.75 118.86 112.40 117.70 1,064,100 +4.73(+4.19%)
Jan 26, 2023 112.53 114.73 111.19 112.97 1,004,455 +1.76(+1.58%)
Jan 25, 2023 111.20 111.52 107.14 111.21 1,245,031 -3.18(-2.78%)
Jan 24, 2023 114.50 116.24 112.00 114.39 925,096 -1.66(-1.43%)
Jan 23, 2023 110.03 116.21 108.10 116.05 1,289,401 +7.56(+6.97%)
Jan 20, 2023 106.65 109.08 105.02 108.49 1,374,566 +3.17(+3.01%)
Jan 19, 2023 112.00 112.49 104.68 105.32 1,806,795 -8.59(-7.54%)
Jan 18, 2023 115.73 117.00 113.20 113.91 967,892 -0.59(-0.52%)
Jan 17, 2023 113.34 115.18 111.85 114.50 1,141,639 +0.84(+0.74%)
Jan 13, 2023 111.09 114.60 110.60 113.66 1,137,828 +0.11(+0.10%)
Jan 12, 2023 112.50 113.56 108.05 113.55 1,294,393 +1.87(+1.67%)
Jan 11, 2023 110.19 111.87 108.90 111.68 1,695,491 +2.12(+1.94%)
Jan 10, 2023 104.00 109.61 103.97 109.56 1,864,433 +4.82(+4.60%)
Jan 09, 2023 102.51 107.40 101.75 104.74 1,668,552 +3.99(+3.96%)
Jan 06, 2023 99.60 101.58 96.58 100.75 1,402,798 +2.48(+2.52%)
Jan 05, 2023 99.95 100.68 97.24 98.27 1,564,118 -3.65(-3.58%)
Jan 04, 2023 99.85 103.14 98.38 101.92 1,835,846 +4.21(+4.31%)
Jan 03, 2023 102.69 103.33 96.60 97.71 1,738,521 -2.95(-2.93%)
Dec 30, 2022 99.33 100.83 97.34 100.66 1,872,054 +0.02(+0.02%)
Dec 29, 2022 97.24 102.73 95.89 100.64 2,894,197 +4.40(+4.57%)
Dec 28, 2022 93.55 96.62 92.43 96.24 3,369,734 +5.09(+5.58%)
Dec 27, 2022 92.42 92.42 88.84 91.15 1,185,824 -1.04(-1.13%)
Dec 23, 2022 90.00 92.24 89.21 92.19 1,292,660 +2.40(+2.67%)
Dec 22, 2022 90.85 91.27 86.29 89.79 2,085,737 -2.29(-2.49%)
Dec 21, 2022 91.63 92.12 88.05 92.08 2,120,515 +1.15(+1.26%)
Dec 20, 2022 90.02 93.25 88.53 90.93 1,327,015 -0.80(-0.87%)
Dec 19, 2022 94.40 97.09 90.65 91.73 2,012,447 -2.95(-3.12%)
Dec 16, 2022 91.94 95.17 91.32 94.68 3,414,522 +1.80(+1.94%)
Dec 15, 2022 98.31 99.30 91.93 92.88 2,533,622 -8.27(-8.18%)
Dec 14, 2022 98.50 104.54 98.50 101.15 2,021,908 +2.35(+2.38%)
Dec 13, 2022 99.36 102.75 97.96 98.80 2,644,746 +2.80(+2.92%)
Dec 12, 2022 91.95 96.38 91.59 96.00 1,564,927 +3.33(+3.59%)
Dec 09, 2022 92.40 95.26 92.20 92.67 1,285,075 -0.04(-0.04%)
Dec 08, 2022 91.65 93.33 89.90 92.71 1,480,007 +1.97(+2.17%)
Dec 07, 2022 93.62 94.73 89.90 90.74 1,660,747 -3.55(-3.76%)
Dec 06, 2022 97.65 97.99 92.78 94.29 2,216,000 -2.31(-2.39%)
Dec 05, 2022 99.72 100.72 96.60 96.60 2,196,647 -4.10(-4.07%)
Dec 02, 2022 101.00 105.39 100.55 100.70 1,490,256 -2.39(-2.32%)
Dec 01, 2022 105.20 106.00 101.00 103.09 1,832,145 -2.43(-2.30%)
Nov 30, 2022 101.70 105.52 99.78 105.52 2,472,180 +4.86(+4.83%)
Nov 29, 2022 97.50 104.32 97.12 100.66 2,433,919 -1.40(-1.37%)
Nov 28, 2022 104.11 105.79 100.85 102.06 1,765,088 -3.19(-3.03%)
Nov 25, 2022 106.31 106.74 104.68 105.25 865,076 -1.77(-1.65%)
Nov 23, 2022 106.59 108.64 105.44 107.02 958,472 +0.60(+0.56%)
Nov 22, 2022 102.69 106.61 102.37 106.42 1,219,800 +3.85(+3.75%)
Nov 21, 2022 100.32 102.90 100.01 102.57 1,385,187 -0.30(-0.29%)
Nov 18, 2022 103.94 104.22 100.94 102.87 1,581,545 +1.47(+1.45%)
Nov 17, 2022 101.10 101.76 99.23 101.40 1,668,773 -2.40(-2.31%)
Nov 16, 2022 106.02 107.08 102.19 103.80 1,735,453 -3.90(-3.62%)
Nov 15, 2022 110.81 114.39 107.14 107.70 2,152,526 +0.64(+0.60%)
Nov 14, 2022 112.82 115.19 106.97 107.06 1,838,371 -7.02(-6.15%)
Nov 11, 2022 109.90 115.91 107.75 114.08 2,060,817 +4.18(+3.80%)
Nov 10, 2022 103.50 110.02 103.50 109.90 3,165,416 +12.93(+13.33%)
Nov 09, 2022 100.99 102.19 96.67 96.97 1,918,521 -6.35(-6.15%)
Nov 08, 2022 99.18 105.77 98.70 103.32 3,192,814 +5.35(+5.46%)
Nov 07, 2022 103.27 103.27 95.92 97.97 2,933,478 -3.28(-3.24%)
Nov 04, 2022 103.14 104.05 98.65 101.25 2,494,289 -0.14(-0.14%)
Nov 03, 2022 104.30 105.24 101.15 101.39 2,877,190 -4.32(-4.09%)
Nov 02, 2022 114.00 117.27 104.81 105.71 4,765,560 -8.99(-7.84%)
Nov 01, 2022 119.05 120.34 114.64 114.70 1,991,402 -1.21(-1.04%)
Oct 31, 2022 116.60 118.73 115.24 115.91 1,918,966 -0.79(-0.68%)
Oct 28, 2022 118.88 119.46 114.58 116.70 2,312,463 -3.11(-2.60%)
Oct 27, 2022 120.50 124.62 118.30 119.81 1,434,082 +0.27(+0.23%)
Oct 26, 2022 122.04 123.96 119.30 119.54 1,679,536 -1.75(-1.44%)
Oct 25, 2022 112.55 121.65 112.55 121.29 2,522,987 +8.01(+7.07%)
Oct 24, 2022 108.97 113.48 105.87 113.28 2,622,272 +3.80(+3.47%)
Oct 21, 2022 109.85 111.46 105.95 109.48 3,661,435 -0.42(-0.38%)
Oct 20, 2022 107.00 116.39 106.00 109.90 6,349,805 -0.40(-0.36%)
Oct 19, 2022 121.86 123.05 109.05 110.30 12,835,201 -37.44(-25.34%)
Oct 18, 2022 149.96 152.64 144.81 147.74 1,560,570 +3.78(+2.63%)
Oct 17, 2022 141.05 148.17 140.34 143.96 1,615,595 +7.02(+5.13%)
Oct 14, 2022 148.10 149.97 136.85 136.94 1,687,988 -9.49(-6.48%)
Oct 13, 2022 142.71 148.01 138.75 146.43 2,387,970 -3.55(-2.37%)
Oct 12, 2022 152.70 152.70 145.94 149.98 1,685,057 -2.08(-1.37%)
Oct 11, 2022 153.15 154.29 150.01 152.06 1,583,280 -2.08(-1.35%)
Oct 10, 2022 155.00 157.93 151.17 154.14 1,315,456 -0.12(-0.08%)
Oct 07, 2022 164.47 164.47 153.49 154.26 3,212,236 -14.42(-8.55%)
Oct 06, 2022 176.76 181.24 168.59 168.68 2,405,405 -10.00(-5.60%)
Oct 05, 2022 180.46 182.60 172.16 178.68 1,364,317 -6.63(-3.58%)
Oct 04, 2022 183.55 186.70 181.25 185.31 1,501,844 +7.93(+4.47%)
Oct 03, 2022 179.90 182.00 173.24 177.38 1,525,412 -0.76(-0.43%)
Sep 30, 2022 178.30 184.92 174.54 178.14 2,126,611 +3.98(+2.29%)
Sep 29, 2022 182.50 184.53 171.00 174.16 2,435,191 -13.21(-7.05%)
Sep 28, 2022 181.34 188.94 178.15 187.37 2,386,448 +7.15(+3.97%)
Sep 27, 2022 189.00 193.24 176.00 180.22 3,236,356 -1.36(-0.75%)
Sep 26, 2022 177.11 186.91 177.11 181.58 3,579,576 +5.01(+2.84%)
Sep 23, 2022 167.46 176.98 167.11 176.57 2,294,860 +5.49(+3.21%)
Sep 22, 2022 174.19 181.98 170.17 171.08 2,196,584 -4.75(-2.70%)
Sep 21, 2022 185.23 187.82 175.78 175.83 1,821,858 -7.66(-4.17%)
Sep 20, 2022 193.75 194.92 181.78 183.49 2,099,250 -13.79(-6.99%)
Sep 19, 2022 196.02 201.19 195.39 197.28 1,344,787 -2.89(-1.44%)
Sep 16, 2022 203.71 203.71 199.00 200.17 1,771,786 -8.50(-4.07%)
Sep 15, 2022 211.43 218.09 207.44 208.67 1,071,321 -3.83(-1.80%)
Sep 14, 2022 213.95 215.95 207.31 212.50 1,696,592 -0.69(-0.32%)
Sep 13, 2022 222.50 225.27 212.92 213.19 1,646,765 -19.54(-8.40%)
Sep 12, 2022 241.00 244.14 229.60 232.73 774,901 -5.27(-2.21%)
Sep 09, 2022 235.85 238.73 233.20 238.00 466,491 +4.77(+2.05%)
Sep 08, 2022 226.01 233.36 224.33 233.23 639,489 +3.34(+1.45%)
Sep 07, 2022 224.69 231.93 224.35 229.89 721,099 +4.38(+1.94%)
Sep 06, 2022 222.97 226.72 220.00 225.51 750,501 +2.12(+0.95%)
Sep 02, 2022 236.03 237.05 222.37 223.39 892,095 -9.62(-4.13%)
Sep 01, 2022 216.36 233.07 216.36 233.01 1,405,518 +12.60(+5.72%)
Aug 31, 2022 225.09 225.72 218.26 220.41 980,411 -1.58(-0.71%)
Aug 30, 2022 234.58 235.83 220.88 221.99 1,068,413 -9.52(-4.11%)
Aug 29, 2022 230.80 237.11 230.07 231.51 587,240 -3.37(-1.43%)
Aug 26, 2022 252.00 253.46 234.62 234.88 720,595 -15.09(-6.04%)
Aug 25, 2022 247.93 251.99 245.83 249.97 574,141 +6.02(+2.47%)
Aug 24, 2022 244.41 247.38 241.96 243.95 542,287 +0.65(+0.27%)
Aug 23, 2022 242.00 245.28 238.91 243.30 656,930 +1.77(+0.73%)
Aug 22, 2022 247.00 247.65 240.31 241.53 887,111 -14.48(-5.66%)
Aug 19, 2022 265.67 266.31 253.57 256.01 1,030,483 -13.61(-5.05%)
Aug 18, 2022 256.50 270.35 255.15 269.62 719,273 +14.00(+5.48%)
Aug 17, 2022 260.99 264.96 255.36 255.62 741,774 -11.89(-4.44%)
Aug 16, 2022 270.75 270.88 264.76 267.51 635,564 -4.66(-1.71%)
Aug 15, 2022 277.01 278.75 270.01 272.17 589,143 -8.35(-2.98%)
Aug 12, 2022 270.84 281.50 264.29 280.52 1,097,902 +14.17(+5.32%)
Aug 11, 2022 264.88 270.94 262.85 266.35 1,127,500 +6.71(+2.58%)
Aug 10, 2022 252.36 262.40 248.05 259.64 1,081,279 +15.44(+6.32%)
Aug 09, 2022 248.76 249.21 241.98 244.20 719,345 -7.86(-3.12%)
Aug 08, 2022 257.41 260.82 248.63 252.06 931,434 +3.93(+1.58%)
Aug 05, 2022 241.53 253.64 240.19 248.13 910,199 +4.54(+1.86%)
Aug 04, 2022 247.87 254.48 241.76 243.59 1,264,718 -5.40(-2.17%)
Aug 03, 2022 282.34 282.62 245.01 248.99 2,124,948 -17.66(-6.62%)
Aug 02, 2022 259.76 271.76 257.14 266.65 1,179,624 +1.66(+0.63%)
Aug 01, 2022 264.96 269.92 262.26 264.99 600,927 -3.31(-1.23%)
Jul 29, 2022 257.31 268.79 256.00 268.30 1,124,277 +11.41(+4.44%)
Jul 28, 2022 252.38 259.98 250.67 256.89 1,378,015 +11.75(+4.79%)
Jul 27, 2022 238.77 246.47 237.10 245.14 637,847 +12.99(+5.60%)
Jul 26, 2022 236.50 238.02 230.06 232.15 492,420 -6.39(-2.68%)
Jul 25, 2022 240.50 240.86 234.55 238.54 438,532 -1.39(-0.58%)
Jul 22, 2022 248.99 251.76 236.90 239.93 719,515 -9.95(-3.98%)
Jul 21, 2022 247.26 252.55 243.05 249.88 666,854 +0.68(+0.27%)
Jul 20, 2022 233.99 250.38 232.30 249.20 1,166,832 +18.62(+8.08%)
Jul 19, 2022 226.85 231.85 224.33 230.58 763,042 +6.88(+3.08%)
Jul 18, 2022 221.79 227.98 220.03 223.70 1,023,657 +8.64(+4.02%)
Jul 15, 2022 208.08 215.46 201.85 215.06 833,421 +6.46(+3.10%)
Jul 14, 2022 213.80 215.00 207.56 208.60 1,084,881 -9.94(-4.55%)
Jul 13, 2022 214.05 221.41 211.98 218.54 484,986 -0.78(-0.36%)
Jul 12, 2022 222.58 225.56 219.00 219.32 694,263 -3.51(-1.58%)
Jul 11, 2022 227.06 228.89 220.44 222.83 514,680 -7.73(-3.35%)
Jul 08, 2022 225.93 231.43 222.25 230.56 845,551 +0.27(+0.12%)
Jul 07, 2022 219.98 231.45 219.98 230.29 683,022 +13.11(+6.04%)
Jul 06, 2022 217.21 221.38 212.00 217.18 714,098 +0.49(+0.23%)
Jul 05, 2022 212.89 218.57 206.68 216.69 1,005,335 -0.82(-0.38%)
Jul 01, 2022 213.81 221.90 213.00 217.51 667,081 +6.93(+3.29%)
Jun 30, 2022 209.87 213.96 206.36 210.58 866,340 -4.03(-1.88%)
Jun 29, 2022 218.73 218.73 208.92 214.61 753,032 -2.41(-1.11%)
Jun 28, 2022 225.36 228.91 216.46 217.02 647,801 -6.55(-2.93%)
Jun 27, 2022 228.08 231.94 223.47 223.57 861,132 -0.98(-0.44%)
Jun 24, 2022 223.00 224.87 217.12 224.55 1,137,888 +2.64(+1.19%)
Jun 23, 2022 213.56 222.46 206.44 221.91 1,243,481 +9.34(+4.39%)
Jun 22, 2022 203.36 214.63 203.01 212.57 3,081,582 -7.41(-3.37%)
Jun 21, 2022 224.25 235.44 219.84 219.98 1,469,476 -0.27(-0.12%)
Jun 17, 2022 223.01 228.13 217.93 220.25 1,616,436 -3.74(-1.67%)
Jun 16, 2022 239.40 242.77 222.09 223.99 1,343,389 -24.55(-9.88%)
Jun 15, 2022 242.95 254.07 240.54 248.54 792,898 +8.39(+3.49%)
Jun 14, 2022 245.26 247.21 237.22 240.15 839,537 -4.37(-1.79%)
Jun 13, 2022 249.59 251.87 240.01 244.52 1,296,589 -16.98(-6.49%)
Jun 10, 2022 269.79 272.11 256.44 261.50 1,233,175 -16.37(-5.89%)
Jun 09, 2022 286.99 291.50 277.76 277.87 957,947 -12.31(-4.24%)
Jun 08, 2022 292.05 299.85 287.43 290.18 911,834 -2.60(-0.89%)
Jun 07, 2022 280.00 293.33 278.13 292.78 943,197 +8.44(+2.97%)
Jun 06, 2022 275.93 287.72 275.86 284.34 1,358,211 +15.46(+5.75%)
Jun 03, 2022 260.51 274.86 258.16 268.88 775,016 -0.07(-0.03%)
Jun 02, 2022 249.79 271.60 249.16 268.95 1,276,456 +25.09(+10.29%)
Jun 01, 2022 250.68 255.95 241.01 243.86 746,142 -3.22(-1.30%)
May 31, 2022 255.00 256.85 243.81 247.08 1,917,924 -9.09(-3.55%)
May 27, 2022 250.48 259.22 247.74 256.17 1,344,590 +14.93(+6.19%)
May 26, 2022 231.16 244.00 230.44 241.24 1,225,450 +10.02(+4.33%)
May 25, 2022 219.05 234.03 216.32 231.22 1,256,268 +15.59(+7.23%)
May 24, 2022 225.06 226.50 211.67 215.63 1,204,081 -15.04(-6.52%)
May 23, 2022 225.22 231.25 218.00 230.67 1,103,209 +9.83(+4.45%)
May 20, 2022 224.59 226.88 208.55 220.84 1,061,591 -2.85(-1.27%)
May 19, 2022 208.80 228.71 207.96 223.69 1,134,467 +13.88(+6.62%)
May 18, 2022 220.91 226.76 206.74 209.81 1,071,502 -16.10(-7.13%)
May 17, 2022 225.00 227.26 217.58 225.91 885,358 +6.07(+2.76%)
May 16, 2022 222.90 229.08 218.96 219.84 509,690 -6.65(-2.94%)
May 13, 2022 218.48 228.12 218.48 226.49 879,041 +12.46(+5.82%)
May 12, 2022 200.00 221.59 197.94 214.03 1,566,849 +9.41(+4.60%)
May 11, 2022 220.74 223.14 203.89 204.62 1,184,936 -18.71(-8.38%)
May 10, 2022 232.18 233.88 212.10 223.33 1,322,886 -4.11(-1.81%)
May 09, 2022 235.40 237.42 223.29 227.44 1,216,072 -14.25(-5.90%)
May 06, 2022 257.71 257.71 237.07 241.69 1,231,601 -18.83(-7.23%)
May 05, 2022 261.27 267.17 254.20 260.52 1,509,660 -1.26(-0.48%)
May 04, 2022 244.55 268.58 237.82 261.78 2,392,404 +27.61(+11.79%)
May 03, 2022 225.02 238.35 223.72 234.17 1,408,660 +7.48(+3.30%)
May 02, 2022 218.70 226.81 217.10 226.69 1,060,014 +7.31(+3.33%)
Apr 29, 2022 232.72 237.22 218.93 219.38 820,586 -13.94(-5.97%)
Apr 28, 2022 233.49 235.00 222.34 233.32 911,109 +3.00(+1.30%)
Apr 27, 2022 231.00 238.97 229.94 230.32 850,735 +0.37(+0.16%)
Apr 26, 2022 243.78 244.85 228.88 229.95 1,198,786 -15.39(-6.27%)
Apr 25, 2022 234.03 245.36 232.01 245.34 888,320 +7.36(+3.09%)
Apr 22, 2022 242.23 248.66 236.93 237.98 869,714 -3.02(-1.25%)
Apr 21, 2022 261.53 262.72 233.03 241.00 1,598,072 -18.73(-7.21%)
Apr 20, 2022 270.00 270.88 258.07 259.73 831,155 -7.47(-2.80%)
Apr 19, 2022 248.87 268.94 247.56 267.20 970,879 +17.93(+7.19%)
Apr 18, 2022 250.00 251.00 245.40 249.27 979,845 -1.92(-0.76%)
Apr 14, 2022 269.43 269.71 250.06 251.19 1,245,890 -16.90(-6.30%)
Apr 13, 2022 265.01 268.36 261.69 268.09 1,066,735 +3.19(+1.20%)
Apr 12, 2022 275.29 284.57 263.15 264.90 1,382,432 -12.50(-4.51%)
Apr 11, 2022 285.00 296.00 276.62 277.40 872,029 -10.01(-3.48%)
Apr 08, 2022 296.16 296.16 286.59 287.41 665,778 -9.55(-3.22%)
Apr 07, 2022 297.18 300.58 293.23 296.96 575,927 -3.12(-1.04%)
Apr 06, 2022 308.76 308.92 292.17 300.08 1,260,386 -15.93(-5.04%)
Apr 05, 2022 328.31 328.60 314.00 316.01 1,074,605 +0.58(+0.18%)
Apr 04, 2022 301.14 315.59 301.14 315.43 557,089 +14.43(+4.79%)
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.