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

Goldman Sachs Group (NY: GS )

498.51 +1.59 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 112.38 112.45 108.89 111.42 18,338,130 -0.06(-0.06%)
May 28, 2009 109.17 111.98 107.36 111.49 19,206,610 +3.58(+3.31%)
May 27, 2009 109.61 112.13 107.91 107.91 21,663,780 -1.53(-1.40%)
May 26, 2009 103.75 109.50 103.75 109.44 17,864,420 +4.35(+4.14%)
May 22, 2009 106.19 107.12 104.86 105.09 11,762,269 -0.62(-0.59%)
May 21, 2009 103.32 107.48 103.22 105.71 20,693,746 +0.82(+0.79%)
May 20, 2009 109.40 109.65 104.57 104.89 27,872,308 -3.62(-3.34%)
May 19, 2009 109.62 111.36 108.51 108.51 19,934,144 -1.54(-1.40%)
May 18, 2009 105.47 110.05 105.15 110.05 23,953,718 +6.73(+6.51%)
May 15, 2009 103.03 104.63 101.63 103.32 19,192,996 +0.61(+0.60%)
May 14, 2009 99.26 103.35 99.12 102.70 22,648,908 +3.34(+3.36%)
May 13, 2009 102.40 102.54 98.45 99.37 24,209,738 -3.46(-3.36%)
May 12, 2009 105.34 106.39 101.64 102.83 27,391,916 -1.55(-1.49%)
May 11, 2009 105.20 106.83 103.65 104.38 23,918,520 -2.93(-2.73%)
May 08, 2009 103.70 107.31 102.36 107.31 24,919,104 +5.12(+5.01%)
May 07, 2009 108.38 108.82 101.33 102.19 30,134,006 -4.84(-4.52%)
May 06, 2009 105.17 107.90 104.59 107.03 26,588,512 +3.09(+2.97%)
May 05, 2009 102.17 104.70 101.90 103.94 21,867,948 +0.80(+0.77%)
May 04, 2009 100.73 103.34 100.43 103.14 30,480,974 +5.44(+5.57%)
May 01, 2009 98.32 100.14 96.99 97.69 22,816,532 -1.09(-1.11%)
Apr 30, 2009 98.80 99.67 96.23 98.78 32,304,582 +1.01(+1.04%)
Apr 29, 2009 93.80 98.35 93.48 97.77 29,918,364 +5.00(+5.39%)
Apr 28, 2009 92.38 93.98 92.10 92.77 19,391,574 -0.18(-0.19%)
Apr 27, 2009 91.74 95.61 91.74 92.94 24,884,030 -0.31(-0.33%)
Apr 24, 2009 94.75 95.09 92.44 93.25 29,152,026 -1.16(-1.23%)
Apr 23, 2009 93.51 94.53 90.87 94.41 26,190,118 +1.78(+1.93%)
Apr 22, 2009 91.18 95.94 0.9379 92.63 36,706,900 +0.07(+0.07%)
Apr 21, 2009 87.45 93.04 87.16 92.56 32,223,472 +4.14(+4.69%)
Apr 20, 2009 89.92 91.40 88.41 88.41 28,095,982 -4.30(-4.64%)
Apr 17, 2009 92.90 94.53 91.45 92.71 28,420,908 -0.45(-0.49%)
Apr 16, 2009 94.63 95.07 91.93 93.17 30,665,918 +0.00(+0.00%)
Apr 15, 2009 89.73 93.86 87.31 93.17 53,761,212 +4.67(+5.28%)
Apr 14, 2009 95.14 95.51 88.48 88.49 103,927,984 -11.56(-11.56%)
Apr 13, 2009 94.41 100.91 94.17 100.05 47,229,008 +4.47(+4.68%)
Apr 09, 2009 92.09 96.08 90.29 95.58 33,314,614 +7.36(+8.35%)
Apr 08, 2009 90.23 90.37 86.48 88.21 26,546,742 -1.02(-1.15%)
Apr 07, 2009 87.64 92.07 87.31 89.24 28,855,882 -0.44(-0.49%)
Apr 06, 2009 89.18 90.67 87.68 89.67 27,444,514 -2.11(-2.30%)
Apr 03, 2009 86.72 92.07 86.52 91.79 30,818,838 +3.98(+4.54%)
Apr 02, 2009 88.57 89.10 86.48 87.81 39,093,976 +3.02(+3.56%)
Apr 01, 2009 80.03 85.59 79.90 84.79 32,350,448 +3.28(+4.03%)
Mar 31, 2009 79.04 83.41 78.78 81.50 33,691,048 +4.27(+5.53%)
Mar 30, 2009 80.03 80.76 77.23 77.23 27,777,402 -8.86(-10.30%)
Mar 26, 2009 86.10 87.02 84.14 86.09 37,521,492 -0.74(-0.85%)
Mar 25, 2009 85.43 87.57 81.59 86.83 42,674,220 +1.81(+2.12%)
Mar 24, 2009 85.02 88.91 84.06 85.02 40,213,932 -1.02(-1.19%)
Mar 23, 2009 82.13 86.05 80.96 86.05 43,679,024 +11.23(+15.01%)
Mar 20, 2009 76.50 77.26 73.11 74.81 37,909,704 -3.61(-4.61%)
Mar 19, 2009 80.45 81.31 76.31 78.43 37,171,828 -2.48(-3.07%)
Mar 18, 2009 75.01 82.09 74.34 80.91 44,712,552 +4.81(+6.32%)
Mar 17, 2009 71.22 76.10 71.15 76.10 30,383,240 +3.91(+5.42%)
Mar 16, 2009 77.13 77.96 71.64 72.19 36,736,544 -3.77(-4.96%)
Mar 13, 2009 75.18 76.75 73.52 75.95 0 +1.19(+1.59%)
Mar 12, 2009 70.75 74.95 69.33 74.76 40,083,976 +3.74(+5.26%)
Mar 11, 2009 66.80 71.88 65.79 71.02 49,417,648 +5.89(+9.04%)
Mar 10, 2009 59.72 65.69 59.27 65.14 45,512,424 +8.29(+14.58%)
Mar 09, 2009 56.71 59.50 55.95 56.85 30,762,906 -1.31(-2.25%)
Mar 06, 2009 63.29 64.94 56.31 58.16 0 -4.67(-7.43%)
Mar 05, 2009 63.71 65.88 61.00 62.82 32,294,352 -2.88(-4.39%)
Mar 04, 2009 65.27 67.65 62.65 65.71 36,490,284 -1.61(-2.40%)
Mar 02, 2009 67.54 69.35 65.77 67.32 31,314,252 -2.70(-3.85%)
Feb 27, 2009 68.13 71.79 67.27 70.02 0 -0.32(-0.46%)
Feb 26, 2009 70.96 72.26 69.20 70.34 35,794,360 +1.21(+1.76%)
Feb 25, 2009 70.38 71.88 67.11 69.13 47,155,452 -2.35(-3.29%)
Feb 24, 2009 62.68 71.56 62.66 71.48 43,061,396 +9.92(+16.12%)
Feb 23, 2009 66.50 67.47 61.34 61.55 29,006,214 -3.47(-5.34%)
Feb 20, 2009 63.00 67.00 60.94 65.03 47,026,764 -0.73(-1.11%)
Feb 19, 2009 66.07 67.95 65.39 65.76 32,014,442 +1.15(+1.79%)
Feb 18, 2009 67.05 67.05 61.98 64.61 42,642,092 -0.93(-1.41%)
Feb 17, 2009 70.54 70.71 64.83 65.53 40,647,584 -8.21(-11.14%)
Feb 13, 2009 72.63 74.91 72.25 73.74 30,056,546 +0.67(+0.91%)
Feb 12, 2009 70.84 73.55 69.94 73.08 29,957,956 +0.67(+0.92%)
Feb 11, 2009 70.15 72.59 69.13 72.41 25,576,066 +3.30(+4.77%)
Feb 10, 2009 74.00 74.84 68.58 69.12 39,052,084 -5.73(-7.65%)
Feb 09, 2009 74.18 75.43 72.35 74.84 24,505,994 +1.01(+1.37%)
Feb 06, 2009 72.08 73.84 70.00 73.84 34,737,852 +2.84(+4.01%)
Feb 05, 2009 66.34 72.41 65.95 70.99 44,269,520 +3.73(+5.55%)
Feb 04, 2009 64.00 68.75 63.80 67.26 38,947,452 +3.95(+6.23%)
Feb 03, 2009 64.45 64.61 61.01 63.31 25,430,996 -0.58(-0.91%)
Feb 02, 2009 60.23 64.22 60.07 63.90 24,178,768 +2.17(+3.52%)
Jan 30, 2009 63.91 64.82 60.67 61.72 0 -1.52(-2.41%)
Jan 29, 2009 65.09 66.20 62.79 63.25 28,283,080 -3.81(-5.68%)
Jan 28, 2009 64.44 68.12 63.74 67.05 44,967,780 +7.22(+12.06%)
Jan 27, 2009 57.73 60.13 57.17 59.84 27,031,102 +3.10(+5.47%)
Jan 26, 2009 58.15 60.21 55.64 56.73 24,505,416 -0.54(-0.95%)
Jan 23, 2009 51.89 57.61 51.32 57.27 28,674,750 +2.97(+5.46%)
Jan 22, 2009 51.44 56.34 50.10 54.31 32,181,734 +0.86(+1.62%)
Jan 21, 2009 48.47 53.60 48.36 53.44 49,924,772 +8.18(+18.07%)
Jan 20, 2009 53.21 53.72 45.21 45.26 43,321,388 -10.59(-18.96%)
Jan 16, 2009 58.09 58.49 53.48 55.85 34,073,252 -0.60(-1.06%)
Jan 15, 2009 57.37 58.26 52.76 56.45 33,770,412 -1.42(-2.46%)
Jan 14, 2009 58.02 58.78 56.16 57.87 23,985,630 -1.70(-2.86%)
Jan 13, 2009 56.70 60.31 56.36 59.58 33,824,580 +0.19(+0.32%)
Jan 12, 2009 63.74 64.04 58.44 59.38 20,634,342 -4.78(-7.45%)
Jan 09, 2009 65.68 66.42 61.48 64.16 15,947,196 -1.14(-1.74%)
Jan 08, 2009 63.86 66.15 63.22 65.30 17,582,664 +0.70(+1.08%)
Jan 07, 2009 66.45 67.17 63.96 64.61 16,453,560 -3.22(-4.75%)
Jan 06, 2009 68.85 70.49 67.07 67.83 28,188,838 -0.05(-0.08%)
Jan 05, 2009 65.61 69.54 65.34 67.88 20,935,222 +1.54(+2.33%)
Jan 02, 2009 64.24 66.99 62.84 66.33 18,490,722 +1.81(+2.81%)
Jan 01, 2009 62.88 65.87 62.02 64.52 0 +0.00(+0.00%)
Dec 31, 2008 62.88 65.87 62.02 64.52 19,483,442 +1.78(+2.84%)
Dec 30, 2008 59.09 62.74 58.34 62.74 14,429,160 +4.21(+7.18%)
Dec 29, 2008 58.44 58.96 57.37 58.54 8,278,651 +0.45(+0.78%)
Dec 26, 2008 58.74 59.21 57.58 58.09 6,121,608 -0.36(-0.61%)
Dec 24, 2008 57.76 58.67 57.54 58.44 4,141,216 +0.95(+1.65%)
Dec 23, 2008 59.19 59.64 57.38 57.50 12,705,321 -1.38(-2.34%)
Dec 22, 2008 61.17 61.27 57.26 58.87 17,234,302 -2.85(-4.62%)
Dec 19, 2008 60.68 61.72 59.37 61.72 26,654,228 +0.52(+0.85%)
Dec 18, 2008 60.91 62.08 59.83 61.20 26,155,438 +0.97(+1.61%)
Dec 17, 2008 57.60 62.15 56.69 60.23 32,673,238 +2.13(+3.66%)
Dec 16, 2008 53.19 59.64 52.40 58.11 57,701,528 +7.29(+14.35%)
Dec 15, 2008 51.32 52.23 49.78 50.81 18,077,342 -0.98(-1.89%)
Dec 12, 2008 50.23 53.94 50.08 51.79 20,682,184 -1.51(-2.83%)
Dec 11, 2008 53.79 56.58 52.82 53.30 20,238,486 -1.39(-2.54%)
Dec 10, 2008 56.43 56.50 53.02 54.69 18,448,700 -0.95(-1.70%)
Dec 09, 2008 57.66 59.54 54.71 55.64 22,409,474 -3.35(-5.68%)
Dec 08, 2008 56.48 60.04 56.21 58.99 29,762,700 +4.92(+9.09%)
Dec 05, 2008 51.04 54.44 49.71 54.07 0 +2.44(+4.72%)
Dec 04, 2008 52.14 54.02 50.49 51.63 31,178,838 -1.09(-2.06%)
Dec 03, 2008 50.74 53.42 47.50 52.72 37,977,256 +3.02(+6.08%)
Dec 02, 2008 48.67 51.23 46.04 49.70 46,192,056 -0.58(-1.16%)
Dec 01, 2008 57.95 57.95 49.08 50.28 37,398,396 -10.12(-16.75%)
Nov 28, 2008 58.06 62.08 56.76 60.39 15,086,368 +1.90(+3.25%)
Nov 26, 2008 53.24 59.98 53.06 58.49 32,716,032 +3.61(+6.58%)
Nov 25, 2008 54.60 56.96 50.86 54.88 50,568,116 +3.33(+6.47%)
Nov 24, 2008 42.92 53.60 42.26 51.55 58,352,924 +10.79(+26.47%)
Nov 21, 2008 41.70 41.70 36.25 40.76 51,789,572 +1.00(+2.52%)
Nov 20, 2008 41.29 43.99 37.46 39.76 72,729,616 -2.43(-5.76%)
Nov 19, 2008 46.89 48.51 41.70 42.19 39,867,332 -5.24(-11.04%)
Nov 18, 2008 47.96 50.08 46.30 47.43 33,661,836 -0.35(-0.74%)
Nov 17, 2008 49.54 50.71 47.21 47.78 26,554,282 -3.24(-6.35%)
Nov 14, 2008 51.88 53.52 49.79 51.02 0 -2.49(-4.66%)
Nov 13, 2008 51.83 53.83 46.65 53.51 52,313,444 +2.45(+4.79%)
Nov 12, 2008 55.04 56.30 49.35 51.07 45,018,196 -6.03(-10.57%)
Nov 11, 2008 53.43 57.66 50.98 57.10 62,222,360 +2.65(+4.87%)
Nov 10, 2008 60.23 60.57 52.38 54.45 62,067,988 -5.02(-8.45%)
Nov 07, 2008 62.27 62.58 57.34 59.47 41,143,452 -2.25(-3.64%)
Nov 06, 2008 65.68 67.89 60.72 61.72 33,919,312 -5.13(-7.67%)
Nov 05, 2008 70.94 72.41 66.14 66.85 20,530,086 -5.79(-7.97%)
Nov 04, 2008 69.34 72.63 66.66 72.63 29,017,040 +4.52(+6.63%)
Nov 03, 2008 70.34 72.83 66.76 68.12 25,892,668 -2.61(-3.69%)
Oct 31, 2008 68.03 72.63 66.67 70.72 32,549,896 +1.06(+1.53%)
Oct 30, 2008 77.34 77.41 67.29 69.66 38,833,536 -5.01(-6.71%)
Oct 29, 2008 71.37 78.53 67.79 74.67 36,320,836 +3.13(+4.37%)
Oct 28, 2008 74.16 74.36 62.86 71.54 65,485,040 +0.53(+0.74%)
Oct 27, 2008 74.01 77.99 69.94 71.01 26,937,240 -5.75(-7.49%)
Oct 24, 2008 73.40 80.28 73.40 76.76 32,046,344 -6.25(-7.53%)
Oct 23, 2008 87.15 88.69 77.77 83.02 33,391,100 -4.69(-5.34%)
Oct 22, 2008 89.33 91.62 84.61 87.70 20,282,882 -4.79(-5.18%)
Oct 21, 2008 92.11 94.23 90.58 92.50 17,826,094 -0.11(-0.12%)
Oct 20, 2008 89.60 94.37 88.15 92.61 22,181,150 +5.49(+6.30%)
Oct 17, 2008 84.03 90.40 81.56 87.13 0 +1.45(+1.69%)
Oct 16, 2008 87.66 90.32 80.07 85.68 36,604,656 -0.57(-0.66%)
Oct 15, 2008 87.24 92.01 84.45 86.25 29,187,624 -7.43(-7.93%)
Oct 14, 2008 96.02 97.57 89.43 93.68 54,583,540 +9.07(+10.72%)
Oct 13, 2008 75.41 88.15 69.36 84.61 59,562,692 +16.92(+25.00%)
Oct 10, 2008 65.64 75.77 56.41 67.69 93,601,632 -9.57(-12.38%)
Oct 09, 2008 89.76 90.66 76.23 77.25 36,930,648 -8.88(-10.31%)
Oct 08, 2008 83.85 92.23 81.98 86.13 23,907,886 -1.52(-1.74%)
Oct 07, 2008 97.19 97.19 85.39 87.66 22,544,390 -6.86(-7.26%)
Oct 06, 2008 93.07 96.94 87.66 94.52 28,032,520 -3.05(-3.12%)
Oct 03, 2008 101.26 108.24 96.76 97.57 0 -2.70(-2.69%)
Oct 02, 2008 100.75 101.54 97.61 100.27 14,292,739 -2.26(-2.20%)
Oct 01, 2008 97.05 103.17 95.27 102.52 18,155,486 +4.95(+5.08%)
Sep 30, 2008 96.72 99.09 94.90 97.57 17,225,554 +5.56(+6.05%)
Sep 29, 2008 102.52 102.61 80.04 92.00 31,075,200 -13.18(-12.53%)
Sep 26, 2008 100.99 105.18 98.72 105.18 0 +1.90(+1.84%)
Sep 25, 2008 102.33 105.18 98.15 103.28 25,115,292 +1.91(+1.88%)
Sep 24, 2008 97.90 101.91 96.06 101.38 61,152,892 +6.06(+6.36%)
Sep 23, 2008 90.62 96.01 86.14 95.32 26,437,528 +3.25(+3.54%)
Sep 22, 2008 101.21 103.39 91.80 92.06 28,762,496 -6.88(-6.95%)
Sep 19, 2008 108.63 110.51 88.04 98.94 0 +16.62(+20.19%)
Sep 18, 2008 80.80 91.47 65.46 82.32 150,037,008 -4.95(-5.68%)
Sep 17, 2008 92.08 96.50 74.53 87.28 146,898,768 -14.11(-13.92%)
Sep 16, 2008 88.42 103.12 88.52 101.39 63,158,880 -1.90(-1.84%)
Sep 15, 2008 108.45 115.41 99.42 103.28 55,751,244 -14.26(-12.13%)
Sep 12, 2008 117.68 123.31 116.13 117.55 0 -2.15(-1.80%)
Sep 11, 2008 115.37 121.52 114.24 119.70 27,225,576 -0.43(-0.36%)
Sep 10, 2008 121.88 122.72 118.70 120.12 16,974,896 -3.11(-2.52%)
Sep 09, 2008 127.53 128.35 122.34 123.23 16,316,658 -6.14(-4.75%)
Sep 08, 2008 130.34 131.45 123.87 129.38 19,654,008 +4.95(+3.98%)
Sep 05, 2008 120.26 124.79 120.22 124.43 0 +1.78(+1.45%)
Sep 04, 2008 126.65 127.68 121.96 122.65 10,219,608 -5.11(-4.00%)
Sep 03, 2008 124.99 128.00 123.51 127.76 8,754,959 +1.75(+1.39%)
Sep 02, 2008 127.68 128.75 124.02 126.02 10,773,483 +1.03(+0.82%)
Aug 29, 2008 122.39 125.77 122.17 124.99 0 +1.63(+1.32%)
Aug 28, 2008 119.86 123.36 119.42 123.36 11,237,479 +4.84(+4.08%)
Aug 27, 2008 117.93 118.82 116.94 118.52 8,698,978 -0.33(-0.28%)
Aug 26, 2008 118.54 120.33 116.91 118.84 7,866,062 +0.15(+0.13%)
Aug 25, 2008 120.89 120.94 118.23 118.69 8,031,522 -3.12(-2.57%)
Aug 22, 2008 121.95 122.58 119.52 121.81 0 +2.58(+2.17%)
Aug 21, 2008 118.75 120.44 116.31 119.23 19,067,250 -1.40(-1.16%)
Aug 20, 2008 120.53 122.30 118.38 120.63 12,386,753 +0.19(+0.16%)
Aug 19, 2008 120.81 123.29 119.60 120.44 11,762,799 -1.55(-1.27%)
Aug 18, 2008 123.68 124.00 121.73 121.99 9,733,245 -2.39(-1.92%)
Aug 15, 2008 127.60 127.82 123.74 124.38 0 -2.60(-2.05%)
Aug 14, 2008 125.47 128.74 125.09 126.98 11,361,055 +1.29(+1.03%)
Aug 13, 2008 127.30 129.12 123.79 125.69 16,255,546 -1.83(-1.44%)
Aug 12, 2008 132.10 132.24 126.96 127.53 17,812,218 -8.16(-6.01%)
Aug 11, 2008 134.45 139.65 133.45 135.68 11,179,292 +1.56(+1.17%)
Aug 08, 2008 131.69 136.02 131.12 134.12 8,703,934 +2.76(+2.10%)
Aug 07, 2008 135.09 136.06 130.46 131.36 11,563,960 -5.50(-4.02%)
Aug 06, 2008 136.44 137.89 135.30 136.86 7,651,679 -0.93(-0.67%)
Aug 05, 2008 136.36 137.84 133.78 137.79 11,508,174 +2.22(+1.64%)
Aug 04, 2008 136.95 137.66 134.31 135.57 9,906,191 -3.16(-2.27%)
Aug 01, 2008 141.02 141.78 136.18 138.73 9,833,149 -1.56(-1.11%)
Jul 31, 2008 139.54 141.83 139.03 140.28 7,953,831 -1.62(-1.14%)
Jul 30, 2008 140.25 142.41 137.94 141.91 12,754,184 +3.46(+2.50%)
Jul 29, 2008 133.11 138.64 132.14 138.45 14,514,097 +6.66(+5.05%)
Jul 28, 2008 136.40 138.94 131.28 131.79 12,154,037 -4.39(-3.22%)
Jul 25, 2008 138.17 138.73 134.29 136.18 9,440,561 -1.22(-0.89%)
Jul 24, 2008 143.68 143.68 137.03 137.40 11,264,898 -5.80(-4.05%)
Jul 23, 2008 143.29 144.86 140.78 143.20 12,950,928 -0.13(-0.09%)
Jul 22, 2008 136.03 143.33 135.15 143.33 14,433,709 +5.53(+4.02%)
Jul 21, 2008 140.38 140.75 136.48 137.80 11,599,521 -1.57(-1.13%)
Jul 18, 2008 139.55 139.87 135.73 139.37 15,378,253 +1.22(+0.88%)
Jul 17, 2008 133.87 140.60 133.28 138.15 31,311,014 +6.39(+4.85%)
Jul 16, 2008 122.88 132.07 121.31 131.76 25,406,588 +11.48(+9.54%)
Jul 15, 2008 119.70 124.71 116.05 120.28 33,571,404 -0.66(-0.55%)
Jul 14, 2008 128.00 128.06 120.87 120.95 20,918,194 -2.90(-2.34%)
Jul 11, 2008 126.80 127.97 120.82 123.85 32,210,018 -5.85(-4.51%)
Jul 10, 2008 127.69 132.10 126.72 129.71 18,505,832 +0.87(+0.67%)
Jul 09, 2008 134.04 135.28 127.68 128.84 16,934,844 -4.48(-3.36%)
Jul 08, 2008 130.63 134.16 127.10 133.32 22,027,574 +3.87(+2.99%)
Jul 07, 2008 137.73 138.66 127.59 129.45 22,317,334 -6.91(-5.07%)
Jul 04, 2008 137.43 139.00 135.88 136.36 8,120,160 +0.00(+0.00%)
Jul 03, 2008 137.43 139.00 135.88 136.36 8,120,160 +0.08(+0.06%)
Jul 02, 2008 134.74 139.22 133.54 136.28 21,328,910 +2.64(+1.97%)
Jul 01, 2008 131.97 134.96 129.76 133.65 18,288,516 +0.33(+0.25%)
Jun 30, 2008 133.82 135.88 132.09 133.32 12,296,727 +0.26(+0.19%)
Jun 27, 2008 134.93 135.89 131.33 133.06 16,622,493 -1.30(-0.96%)
Jun 26, 2008 136.45 137.59 133.55 134.35 17,846,708 -5.63(-4.02%)
Jun 25, 2008 139.58 142.55 139.56 139.99 14,219,794 +1.27(+0.92%)
Jun 24, 2008 135.39 140.71 135.18 138.72 16,613,143 +2.58(+1.90%)
Jun 23, 2008 140.71 140.71 134.93 136.13 12,938,060 -3.95(-2.82%)
Jun 20, 2008 141.03 142.31 139.38 140.08 14,865,635 -2.41(-1.69%)
Jun 19, 2008 140.02 142.53 138.05 142.49 13,892,474 +3.17(+2.28%)
Jun 18, 2008 134.66 141.28 133.82 139.32 21,282,178 +2.54(+1.86%)
Jun 17, 2008 141.05 141.69 136.55 136.78 32,040,746 -2.02(-1.46%)
Jun 16, 2008 135.48 140.83 134.62 138.80 21,474,856 +2.90(+2.13%)
Jun 13, 2008 129.18 136.11 129.12 135.90 18,817,366 +8.80(+6.92%)
Jun 12, 2008 124.43 129.35 124.43 127.11 15,437,672 +3.32(+2.68%)
Jun 11, 2008 127.30 127.49 122.88 123.79 21,606,280 -3.67(-2.88%)
Jun 10, 2008 128.09 129.15 124.41 127.46 14,450,612 +1.11(+0.87%)
Jun 09, 2008 130.23 131.63 124.51 126.35 17,052,564 -2.81(-2.17%)
Jun 06, 2008 133.45 133.45 129.16 129.16 13,853,407 -5.46(-4.05%)
Jun 05, 2008 132.03 135.25 132.01 134.61 12,754,240 +3.43(+2.61%)
Jun 04, 2008 129.58 133.82 129.24 131.18 14,138,973 +1.16(+0.89%)
Jun 03, 2008 132.14 132.37 127.75 130.03 17,301,196 -1.34(-1.02%)
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.