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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 177.55 180.87 175.23 176.88 4,248,273 -3.13(-1.74%)
May 28, 2020 188.62 189.04 180.01 180.02 5,462,985 -7.55(-4.03%)
May 27, 2020 181.61 188.51 178.94 187.57 9,142,222 +12.17(+6.94%)
May 26, 2020 166.07 176.33 165.70 175.40 6,671,269 +14.43(+8.96%)
May 22, 2020 161.06 161.61 159.30 160.97 2,432,731 -0.15(-0.09%)
May 21, 2020 161.21 162.08 158.96 161.12 2,407,201 -1.20(-0.74%)
May 20, 2020 161.88 164.46 161.30 162.32 2,905,612 +3.23(+2.03%)
May 19, 2020 161.53 162.98 158.99 159.09 2,470,621 -3.62(-2.23%)
May 18, 2020 158.99 163.81 156.78 162.72 5,042,580 +8.96(+5.82%)
May 15, 2020 155.20 155.75 152.61 153.76 3,205,451 -2.31(-1.48%)
May 14, 2020 151.23 156.36 147.94 156.07 4,668,421 +2.37(+1.54%)
May 13, 2020 157.15 158.24 152.77 153.70 3,849,074 -4.84(-3.05%)
May 12, 2020 164.51 164.88 158.13 158.54 3,964,548 -5.32(-3.25%)
May 11, 2020 163.31 165.37 162.16 163.86 2,472,766 -2.00(-1.20%)
May 08, 2020 165.53 166.32 163.49 165.86 2,551,327 +2.75(+1.68%)
May 07, 2020 160.30 164.06 160.30 163.11 2,772,402 +4.83(+3.05%)
May 06, 2020 160.75 162.11 156.75 158.28 2,692,201 -1.24(-0.77%)
May 05, 2020 160.23 163.36 159.37 159.51 3,658,261 +2.03(+1.29%)
May 04, 2020 156.56 157.73 153.63 157.48 3,341,205 -0.96(-0.60%)
May 01, 2020 160.14 160.67 158.04 158.44 2,962,222 -5.65(-3.45%)
Apr 30, 2020 166.40 167.79 163.63 164.09 3,011,679 -5.91(-3.48%)
Apr 29, 2020 172.31 173.31 169.59 170.01 3,447,120 +2.70(+1.62%)
Apr 28, 2020 169.23 170.36 165.39 167.31 3,738,434 +3.10(+1.89%)
Apr 27, 2020 160.23 164.84 159.89 164.20 3,063,780 +5.85(+3.69%)
Apr 24, 2020 158.35 159.20 155.21 158.35 2,263,052 +1.75(+1.11%)
Apr 23, 2020 158.35 160.20 156.07 156.60 2,249,659 -0.83(-0.53%)
Apr 22, 2020 158.80 159.41 156.09 157.44 2,588,547 +1.94(+1.25%)
Apr 21, 2020 156.95 160.32 155.36 155.50 4,266,483 -5.90(-3.65%)
Apr 20, 2020 160.76 166.69 159.26 161.39 5,224,601 -2.76(-1.68%)
Apr 17, 2020 164.16 165.76 159.50 164.16 6,065,844 +5.77(+3.64%)
Apr 16, 2020 158.55 159.64 154.23 158.39 5,202,632 -1.32(-0.83%)
Apr 15, 2020 152.65 162.54 151.33 159.71 6,749,940 +0.26(+0.16%)
Apr 14, 2020 163.14 164.06 156.15 159.45 4,635,208 -0.85(-0.53%)
Apr 13, 2020 164.48 165.48 160.25 160.30 5,335,340 -4.54(-2.76%)
Apr 09, 2020 161.55 167.59 160.83 164.84 7,209,442 +6.53(+4.13%)
Apr 08, 2020 150.79 159.33 150.79 158.31 5,803,096 +9.79(+6.59%)
Apr 07, 2020 148.51 151.32 145.33 148.53 5,535,710 +6.97(+4.92%)
Apr 06, 2020 139.09 142.18 137.57 141.56 5,239,257 +10.11(+7.69%)
Apr 03, 2020 133.48 135.02 129.93 131.45 3,131,454 -2.68(-2.00%)
Apr 02, 2020 127.95 134.60 126.74 134.13 4,970,445 +4.15(+3.19%)
Apr 01, 2020 130.71 133.81 129.72 129.98 5,241,270 -8.32(-6.02%)
Mar 31, 2020 141.47 144.12 137.52 138.30 4,011,506 -4.50(-3.15%)
Mar 30, 2020 141.82 143.53 137.04 142.80 4,641,598 +1.14(+0.81%)
Mar 27, 2020 142.32 146.48 140.46 141.66 4,679,800 -6.66(-4.49%)
Mar 26, 2020 139.89 149.99 138.05 148.32 7,589,230 +9.54(+6.87%)
Mar 25, 2020 138.31 145.12 130.01 138.78 9,598,507 +1.37(+1.00%)
Mar 24, 2020 129.11 137.68 128.50 137.42 7,424,714 +16.67(+13.80%)
Mar 23, 2020 121.70 126.97 119.22 120.75 6,115,738 -3.08(-2.48%)
Mar 20, 2020 133.29 133.47 123.72 123.83 8,451,741 -9.91(-7.41%)
Mar 19, 2020 122.91 136.42 117.06 133.74 7,315,620 +8.47(+6.76%)
Mar 18, 2020 134.19 139.54 121.14 125.27 10,658,077 -16.68(-11.75%)
Mar 17, 2020 140.46 149.17 134.19 141.95 7,682,812 +3.59(+2.59%)
Mar 16, 2020 134.40 151.68 134.19 138.36 7,698,269 -20.14(-12.71%)
Mar 13, 2020 145.66 158.85 136.30 158.50 7,118,343 +23.70(+17.58%)
Mar 12, 2020 143.14 149.17 134.19 134.80 9,337,176 -18.97(-12.34%)
Mar 11, 2020 159.67 161.72 152.96 153.78 5,941,746 -11.15(-6.76%)
Mar 10, 2020 162.48 165.87 155.03 164.93 7,603,591 +10.32(+6.68%)
Mar 09, 2020 155.29 160.36 152.23 154.60 7,199,015 -17.93(-10.39%)
Mar 06, 2020 170.59 175.62 169.34 172.53 5,669,256 -5.31(-2.99%)
Mar 05, 2020 180.12 182.02 176.20 177.84 4,640,490 -8.90(-4.77%)
Mar 04, 2020 184.15 186.91 181.34 186.75 3,928,496 +4.75(+2.61%)
Mar 03, 2020 186.98 189.47 180.82 182.00 6,344,921 -5.40(-2.88%)
Mar 02, 2020 180.19 187.53 176.81 187.40 5,904,838 +7.78(+4.33%)
Feb 28, 2020 178.11 180.94 174.32 179.62 7,534,492 -3.28(-1.80%)
Feb 27, 2020 187.17 189.82 182.61 182.90 6,571,759 -8.97(-4.68%)
Feb 26, 2020 194.47 195.62 190.96 191.87 4,690,894 -1.63(-0.84%)
Feb 25, 2020 199.87 200.84 191.97 193.50 6,008,937 -6.16(-3.09%)
Feb 24, 2020 198.37 201.57 197.88 199.66 4,653,276 -5.41(-2.64%)
Feb 21, 2020 205.32 206.12 203.07 205.07 3,466,278 -1.88(-0.91%)
Feb 20, 2020 210.22 210.65 205.63 206.94 3,579,114 -4.09(-1.94%)
Feb 19, 2020 208.96 211.45 207.43 211.03 2,480,662 +3.66(+1.77%)
Feb 18, 2020 210.34 210.80 205.58 207.37 3,077,672 -3.44(-1.63%)
Feb 14, 2020 211.57 212.53 210.06 210.81 1,932,870 -1.13(-0.53%)
Feb 13, 2020 211.50 212.49 210.36 211.94 1,643,420 -0.27(-0.13%)
Feb 12, 2020 211.64 214.46 211.38 212.21 2,383,240 +1.95(+0.93%)
Feb 11, 2020 212.52 213.01 210.05 210.26 2,517,753 -0.80(-0.38%)
Feb 10, 2020 211.09 211.51 209.37 211.06 2,913,384 -0.57(-0.27%)
Feb 07, 2020 213.19 213.87 210.34 211.63 3,381,483 -3.40(-1.58%)
Feb 06, 2020 218.16 218.54 214.46 215.03 2,502,931 -2.21(-1.02%)
Feb 05, 2020 217.84 217.97 216.07 217.23 3,516,165 +2.10(+0.98%)
Feb 04, 2020 215.97 216.73 214.78 215.13 3,432,927 +2.61(+1.23%)
Feb 03, 2020 211.95 215.53 211.67 212.53 3,073,542 +1.12(+0.53%)
Jan 31, 2020 215.18 215.98 210.63 211.41 3,916,798 -5.67(-2.61%)
Jan 30, 2020 211.35 217.27 210.50 217.08 3,666,600 +3.56(+1.67%)
Jan 29, 2020 217.43 219.19 213.03 213.51 4,174,091 -2.12(-0.98%)
Jan 28, 2020 212.95 216.59 211.67 215.63 3,512,110 +3.88(+1.83%)
Jan 27, 2020 210.18 212.51 208.97 211.75 2,818,455 -3.36(-1.56%)
Jan 24, 2020 217.91 218.48 213.94 215.11 3,235,845 -3.25(-1.49%)
Jan 23, 2020 217.41 219.63 215.97 218.37 3,156,535 -1.31(-0.59%)
Jan 22, 2020 219.28 220.98 219.04 219.68 2,284,003 +1.20(+0.55%)
Jan 21, 2020 219.82 221.28 218.39 218.47 2,802,366 -3.34(-1.51%)
Jan 17, 2020 222.50 222.71 220.52 221.82 3,495,631 -0.23(-0.10%)
Jan 16, 2020 219.64 222.14 218.95 222.05 4,461,257 +4.01(+1.84%)
Jan 15, 2020 215.19 221.85 212.66 218.04 6,085,460 -0.40(-0.18%)
Jan 14, 2020 218.14 220.98 217.50 218.44 4,839,029 +0.40(+0.18%)
Jan 13, 2020 217.35 218.84 216.07 218.04 3,777,808 +2.76(+1.28%)
Jan 10, 2020 215.85 216.42 214.64 215.28 2,529,477 -0.44(-0.20%)
Jan 09, 2020 214.60 216.43 213.25 215.72 4,476,715 +4.30(+2.04%)
Jan 08, 2020 209.57 213.19 209.39 211.41 4,008,934 +2.02(+0.96%)
Jan 07, 2020 208.96 211.42 208.75 209.40 6,054,049 +1.37(+0.66%)
Jan 06, 2020 204.45 208.09 204.06 208.03 3,744,217 +2.11(+1.02%)
Jan 03, 2020 205.94 206.84 204.78 205.92 2,559,616 -2.44(-1.17%)
Jan 02, 2020 205.40 208.64 204.66 208.36 4,201,922 +3.90(+1.91%)
Dec 31, 2019 204.34 204.49 203.33 204.45 1,627,650 +0.12(+0.06%)
Dec 30, 2019 206.01 206.01 204.07 204.34 1,680,686 -0.77(-0.37%)
Dec 27, 2019 206.12 206.48 204.93 205.10 1,511,253 -0.49(-0.24%)
Dec 26, 2019 204.75 206.47 204.51 205.59 1,916,387 +1.16(+0.57%)
Dec 24, 2019 203.61 204.47 203.07 204.44 525,980 +0.73(+0.36%)
Dec 23, 2019 204.21 204.94 203.10 203.71 1,878,529 +0.14(+0.07%)
Dec 20, 2019 205.37 205.66 203.29 203.56 4,179,170 -0.90(-0.44%)
Dec 19, 2019 205.36 205.75 203.59 204.46 2,719,377 -0.45(-0.22%)
Dec 18, 2019 206.27 206.47 204.46 204.91 2,564,972 -0.62(-0.30%)
Dec 17, 2019 204.51 206.36 203.45 205.54 4,037,381 +2.77(+1.36%)
Dec 16, 2019 203.18 205.14 202.62 202.77 3,619,405 +2.70(+1.35%)
Dec 13, 2019 201.60 202.73 198.91 200.07 2,146,321 -0.93(-0.46%)
Dec 12, 2019 197.32 201.65 196.16 201.00 3,344,189 +4.32(+2.20%)
Dec 11, 2019 197.62 198.16 196.37 196.68 2,000,224 -0.61(-0.31%)
Dec 10, 2019 197.11 198.18 196.11 197.29 2,085,187 +0.06(+0.03%)
Dec 09, 2019 199.72 199.76 197.20 197.23 2,400,554 -2.49(-1.25%)
Dec 06, 2019 195.58 200.43 194.57 199.72 4,756,770 +6.64(+3.44%)
Dec 05, 2019 193.09 193.52 191.55 193.08 1,494,898 +1.07(+0.56%)
Dec 04, 2019 189.88 192.95 188.85 192.01 1,780,988 +3.29(+1.74%)
Dec 03, 2019 191.56 191.56 186.73 188.72 3,687,809 -4.80(-2.48%)
Dec 02, 2019 196.49 197.22 193.03 193.53 2,382,488 -3.30(-1.68%)
Nov 29, 2019 196.41 197.40 195.99 196.82 866,401 -0.31(-0.16%)
Nov 27, 2019 197.58 198.31 196.17 197.13 1,826,488 +0.44(+0.22%)
Nov 26, 2019 196.90 196.97 195.51 196.69 2,178,521 -0.26(-0.13%)
Nov 25, 2019 195.31 198.02 195.31 196.96 2,467,525 +2.18(+1.12%)
Nov 22, 2019 192.76 195.15 192.76 194.77 1,729,339 +1.81(+0.94%)
Nov 21, 2019 193.29 193.93 191.71 192.96 1,897,176 +0.28(+0.15%)
Nov 20, 2019 193.08 194.06 191.34 192.68 2,462,907 -1.88(-0.97%)
Nov 19, 2019 195.02 195.13 193.03 194.56 2,055,038 +0.27(+0.14%)
Nov 18, 2019 194.29 194.48 192.79 194.29 1,813,402 -0.46(-0.24%)
Nov 15, 2019 194.53 195.49 193.68 194.75 1,914,816 +0.73(+0.37%)
Nov 14, 2019 193.46 194.94 192.78 194.02 1,677,327 +0.10(+0.05%)
Nov 13, 2019 193.10 194.38 191.88 193.93 2,000,410 -0.96(-0.49%)
Nov 12, 2019 193.25 195.51 192.69 194.89 2,139,285 +1.22(+0.63%)
Nov 11, 2019 195.32 195.77 193.22 193.67 3,115,241 -3.43(-1.74%)
Nov 08, 2019 197.18 197.38 195.50 197.10 1,821,738 -0.34(-0.17%)
Nov 07, 2019 195.21 198.74 194.89 197.44 4,239,501 +4.31(+2.23%)
Nov 06, 2019 192.77 193.70 191.48 193.13 2,106,996 -0.20(-0.10%)
Nov 05, 2019 195.23 196.10 193.17 193.32 2,855,044 -1.09(-0.56%)
Nov 04, 2019 194.26 195.14 193.26 194.41 2,860,986 +2.19(+1.14%)
Nov 01, 2019 190.34 192.66 189.88 192.22 2,388,911 +3.54(+1.88%)
Oct 31, 2019 190.24 190.43 186.85 188.67 2,121,909 -2.15(-1.13%)
Oct 30, 2019 191.89 191.92 189.05 190.82 1,792,275 -1.62(-0.84%)
Oct 29, 2019 192.07 193.89 191.39 192.44 2,296,357 -0.10(-0.05%)
Oct 28, 2019 191.27 193.57 190.72 192.54 3,062,184 +3.11(+1.64%)
Oct 25, 2019 185.84 190.48 185.84 189.42 2,942,739 +2.81(+1.51%)
Oct 24, 2019 187.11 188.47 185.49 186.61 1,439,502 -0.24(-0.13%)
Oct 23, 2019 184.99 187.47 184.80 186.85 1,790,550 +1.52(+0.82%)
Oct 22, 2019 185.32 187.14 184.19 185.33 2,132,254 +0.31(+0.17%)
Oct 21, 2019 184.51 186.44 183.63 185.02 2,214,543 +2.41(+1.32%)
Oct 18, 2019 181.25 183.97 181.25 182.61 2,496,691 +0.05(+0.03%)
Oct 17, 2019 184.17 184.74 180.72 182.55 3,272,364 -0.85(-0.46%)
Oct 16, 2019 182.30 184.46 182.24 183.40 3,898,266 +0.85(+0.47%)
Oct 15, 2019 178.61 184.13 175.61 182.55 9,388,219 +0.57(+0.31%)
Oct 14, 2019 180.23 182.29 179.42 181.99 2,602,713 +1.01(+0.56%)
Oct 11, 2019 180.13 183.29 180.13 180.98 3,780,322 +4.25(+2.41%)
Oct 10, 2019 174.71 178.01 174.67 176.73 2,390,982 +2.67(+1.53%)
Oct 09, 2019 175.24 175.94 173.91 174.06 2,776,851 -0.46(-0.26%)
Oct 08, 2019 174.72 175.91 173.23 174.52 3,024,424 -2.68(-1.51%)
Oct 07, 2019 177.54 179.08 176.37 177.20 2,499,669 -0.35(-0.20%)
Oct 04, 2019 174.18 177.93 173.34 177.55 3,425,316 +3.15(+1.80%)
Oct 03, 2019 174.73 175.40 171.53 174.40 3,306,541 -0.89(-0.51%)
Oct 02, 2019 178.34 178.50 174.72 175.29 3,839,101 -3.93(-2.19%)
Oct 01, 2019 183.04 185.14 179.15 179.22 3,586,798 -4.01(-2.19%)
Sep 30, 2019 185.43 185.43 182.88 183.24 2,033,464 -1.54(-0.83%)
Sep 27, 2019 185.55 186.17 184.00 184.77 1,731,828 +0.66(+0.36%)
Sep 26, 2019 184.84 185.66 184.01 184.11 1,914,381 -1.60(-0.86%)
Sep 25, 2019 183.88 186.65 183.43 185.71 1,820,525 +2.02(+1.10%)
Sep 24, 2019 189.26 189.40 182.85 183.69 3,263,489 -5.05(-2.68%)
Sep 23, 2019 188.20 189.32 187.06 188.74 1,770,802 -0.25(-0.13%)
Sep 20, 2019 189.81 191.59 188.89 188.99 6,209,044 -1.32(-0.69%)
Sep 19, 2019 192.39 192.70 190.16 190.31 1,821,819 -1.63(-0.85%)
Sep 18, 2019 189.96 192.66 188.60 191.94 2,818,882 +1.03(+0.54%)
Sep 17, 2019 190.81 191.11 187.93 190.91 2,790,506 -1.16(-0.60%)
Sep 16, 2019 192.60 193.93 191.27 192.07 2,494,365 -2.37(-1.22%)
Sep 13, 2019 194.84 195.85 193.82 194.44 3,078,905 +1.03(+0.53%)
Sep 12, 2019 191.32 195.20 190.24 193.41 3,294,967 +1.72(+0.89%)
Sep 11, 2019 190.29 191.74 188.66 191.70 2,132,715 +1.03(+0.54%)
Sep 10, 2019 188.78 191.95 188.53 190.66 2,958,521 +3.23(+1.72%)
Sep 09, 2019 184.99 189.12 184.31 187.44 3,092,588 +4.22(+2.30%)
Sep 06, 2019 183.09 184.14 181.77 183.22 1,627,441 +0.14(+0.08%)
Sep 05, 2019 181.50 184.74 181.30 183.08 2,530,964 +4.70(+2.64%)
Sep 04, 2019 178.16 178.70 176.89 178.37 1,963,522 +2.44(+1.39%)
Sep 03, 2019 177.81 178.27 173.82 175.93 2,978,669 -4.37(-2.42%)
Aug 30, 2019 181.13 181.45 179.50 180.30 1,729,905 +0.42(+0.23%)
Aug 29, 2019 178.04 180.71 178.04 179.88 2,054,730 +3.78(+2.14%)
Aug 28, 2019 172.72 177.03 172.44 176.11 1,643,084 +2.06(+1.19%)
Aug 27, 2019 176.03 176.49 172.66 174.04 1,722,249 -1.39(-0.79%)
Aug 26, 2019 174.22 175.48 173.98 175.43 1,641,517 +3.03(+1.76%)
Aug 23, 2019 176.45 177.39 171.51 172.40 2,505,418 -5.47(-3.07%)
Aug 22, 2019 177.74 178.77 176.54 177.87 1,452,327 +1.53(+0.87%)
Aug 21, 2019 178.15 178.39 175.89 176.34 1,321,032 +0.61(+0.35%)
Aug 20, 2019 175.92 177.49 175.47 175.72 1,759,191 -1.95(-1.10%)
Aug 19, 2019 179.09 179.65 177.34 177.67 1,873,324 +2.44(+1.39%)
Aug 16, 2019 173.13 176.33 173.10 175.23 2,138,055 +2.85(+1.65%)
Aug 15, 2019 172.15 173.07 170.21 172.38 2,255,483 +0.54(+0.32%)
Aug 14, 2019 175.56 175.66 171.40 171.84 3,441,188 -7.51(-4.19%)
Aug 13, 2019 177.07 181.54 175.94 179.35 2,455,539 +2.37(+1.34%)
Aug 12, 2019 178.62 179.39 176.16 176.98 1,575,825 -4.82(-2.65%)
Aug 09, 2019 180.68 183.03 179.13 181.80 2,037,224 -0.09(-0.05%)
Aug 08, 2019 182.04 182.59 178.85 181.89 2,665,020 +1.11(+0.61%)
Aug 07, 2019 176.71 180.98 174.90 180.78 2,793,059 -0.24(-0.13%)
Aug 06, 2019 178.87 181.07 176.52 181.02 2,673,603 +3.81(+2.15%)
Aug 05, 2019 180.85 180.85 175.37 177.22 3,178,813 -6.76(-3.67%)
Aug 02, 2019 185.91 185.91 180.41 183.97 2,848,427 -1.96(-1.05%)
Aug 01, 2019 192.74 193.27 185.19 185.93 3,493,261 -7.50(-3.87%)
Jul 31, 2019 194.40 195.05 192.44 193.43 2,265,921 -1.12(-0.57%)
Jul 30, 2019 191.99 195.06 190.97 194.54 1,871,242 +0.95(+0.49%)
Jul 29, 2019 194.19 195.19 193.49 193.59 1,562,073 -1.60(-0.82%)
Jul 26, 2019 193.71 195.28 193.64 195.19 2,622,979 +2.31(+1.20%)
Jul 25, 2019 194.87 194.87 191.76 192.88 3,160,517 -2.22(-1.14%)
Jul 24, 2019 192.65 195.15 192.11 195.10 3,619,090 +2.28(+1.19%)
Jul 23, 2019 188.88 193.31 188.88 192.81 3,788,894 +4.77(+2.54%)
Jul 22, 2019 187.51 188.80 186.56 188.04 2,170,469 +0.42(+0.22%)
Jul 19, 2019 188.06 189.60 187.47 187.62 2,073,756 -0.88(-0.47%)
Jul 18, 2019 186.91 189.65 186.06 188.50 3,253,641 +1.07(+0.57%)
Jul 17, 2019 187.89 189.60 187.30 187.43 2,939,297 -1.95(-1.03%)
Jul 16, 2019 188.74 190.97 186.77 189.38 6,012,644 +3.46(+1.86%)
Jul 15, 2019 188.14 188.57 184.34 185.91 2,957,236 -2.07(-1.10%)
Jul 12, 2019 186.28 188.21 185.22 187.99 2,988,521 +2.28(+1.23%)
Jul 11, 2019 181.19 186.80 181.01 185.71 4,200,661 +4.73(+2.61%)
Jul 10, 2019 182.19 183.64 180.70 180.99 2,025,552 -1.58(-0.87%)
Jul 09, 2019 179.03 182.72 178.85 182.57 2,062,359 +1.78(+0.98%)
Jul 08, 2019 181.33 182.11 179.87 180.79 2,109,823 -1.89(-1.03%)
Jul 05, 2019 181.77 183.44 181.19 182.68 1,720,049 +1.64(+0.90%)
Jul 03, 2019 182.15 182.24 180.34 181.05 1,113,810 +0.05(+0.03%)
Jul 02, 2019 180.48 181.28 179.39 180.99 1,849,777 -0.77(-0.43%)
Jul 01, 2019 182.77 184.39 180.78 181.77 2,809,253 +1.99(+1.10%)
Jun 28, 2019 178.81 180.87 178.32 179.78 5,525,122 +4.64(+2.65%)
Jun 27, 2019 173.60 175.39 172.89 175.14 2,545,772 +2.03(+1.17%)
Jun 26, 2019 172.66 173.87 172.33 173.11 1,877,631 +0.84(+0.48%)
Jun 25, 2019 173.54 173.56 170.48 172.28 2,080,659 -1.26(-0.72%)
Jun 24, 2019 172.69 175.17 172.25 173.53 2,354,406 +1.36(+0.79%)
Jun 21, 2019 171.64 174.28 170.44 172.17 3,830,109 +0.21(+0.12%)
Jun 20, 2019 173.54 174.15 170.12 171.96 3,128,724 +0.05(+0.03%)
Jun 19, 2019 171.65 173.64 171.16 171.91 2,500,032 +0.58(+0.34%)
Jun 18, 2019 167.54 173.22 167.54 171.33 2,689,178 +3.65(+2.17%)
Jun 17, 2019 168.73 169.79 167.60 167.68 1,315,101 -0.73(-0.43%)
Jun 14, 2019 168.09 168.86 166.35 168.41 1,597,709 +0.19(+0.11%)
Jun 13, 2019 167.31 168.93 167.01 168.23 1,606,490 +1.08(+0.65%)
Jun 12, 2019 170.12 170.51 166.80 167.15 2,343,651 -3.96(-2.32%)
Jun 11, 2019 171.61 172.33 170.04 171.11 1,857,329 +0.54(+0.31%)
Jun 10, 2019 168.18 173.10 168.18 170.57 2,699,573 +3.79(+2.27%)
Jun 07, 2019 166.85 167.49 165.65 166.78 2,092,761 +0.00(+0.00%)
Jun 06, 2019 165.25 167.60 164.59 166.78 1,881,799 +1.20(+0.73%)
Jun 05, 2019 167.04 167.09 164.32 165.58 2,239,745 -1.27(-0.76%)
Jun 04, 2019 163.60 166.94 163.18 166.85 2,755,030 +5.88(+3.65%)
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.