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

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 208.65 211.69 208.61 210.21 3,066,863 +1.38(+0.66%)
Oct 30, 2017 208.15 210.31 207.65 208.83 2,035,305 -0.71(-0.34%)
Oct 27, 2017 208.80 210.15 207.78 209.54 2,436,093 -0.01(-0.00%)
Oct 26, 2017 210.32 211.53 209.39 209.55 2,247,861 +0.01(+0.00%)
Oct 25, 2017 213.40 213.70 208.75 209.54 3,350,136 -2.71(-1.28%)
Oct 24, 2017 211.18 213.48 210.66 212.26 2,636,051 +2.35(+1.12%)
Oct 23, 2017 211.87 212.68 209.26 209.91 2,264,673 -2.25(-1.06%)
Oct 20, 2017 210.62 212.61 208.64 212.16 3,486,783 +4.11(+1.97%)
Oct 19, 2017 208.37 208.90 206.41 208.05 3,126,780 -1.77(-0.84%)
Oct 18, 2017 205.35 210.36 205.35 209.82 4,886,036 +5.15(+2.52%)
Oct 17, 2017 211.91 212.30 203.89 204.67 8,175,044 -5.48(-2.61%)
Oct 16, 2017 206.85 210.45 206.63 210.15 3,418,291 +3.36(+1.63%)
Oct 13, 2017 207.19 207.58 205.32 206.79 2,873,398 -1.10(-0.53%)
Oct 12, 2017 210.08 211.03 206.98 207.89 2,477,674 -2.25(-1.07%)
Oct 11, 2017 209.79 210.84 209.23 210.14 2,509,690 -0.17(-0.08%)
Oct 10, 2017 210.49 211.29 209.53 210.31 2,522,753 -0.17(-0.08%)
Oct 09, 2017 212.53 213.57 209.81 210.49 2,497,549 -2.79(-1.31%)
Oct 06, 2017 213.52 214.19 212.06 213.28 2,763,955 -0.03(-0.02%)
Oct 05, 2017 208.93 213.54 208.16 213.31 4,060,779 +4.98(+2.39%)
Oct 04, 2017 209.47 210.56 208.17 208.33 2,122,694 -1.14(-0.54%)
Oct 03, 2017 208.99 210.41 207.79 209.47 2,319,437 +0.84(+0.40%)
Oct 02, 2017 205.63 209.01 205.55 208.62 2,885,117 +3.00(+1.46%)
Sep 29, 2017 203.74 205.98 203.35 205.62 2,194,324 +1.49(+0.73%)
Sep 28, 2017 203.73 204.77 202.43 204.13 2,447,557 +0.61(+0.30%)
Sep 27, 2017 202.92 204.25 201.91 203.52 3,543,488 +4.18(+2.10%)
Sep 26, 2017 200.14 200.64 198.55 199.34 2,041,714 -0.28(-0.14%)
Sep 25, 2017 200.06 201.00 197.97 199.62 2,608,946 -0.67(-0.33%)
Sep 22, 2017 199.95 200.68 198.42 200.28 2,147,647 -0.22(-0.11%)
Sep 21, 2017 199.30 201.21 198.87 200.51 2,077,023 +1.30(+0.65%)
Sep 20, 2017 198.96 200.82 198.09 199.21 3,093,903 +0.76(+0.38%)
Sep 19, 2017 197.67 199.51 197.08 198.45 2,143,225 +1.20(+0.61%)
Sep 18, 2017 196.18 198.53 195.63 197.25 2,844,980 +2.00(+1.03%)
Sep 15, 2017 196.92 196.97 194.03 195.25 5,035,993 -1.41(-0.72%)
Sep 14, 2017 196.01 197.66 195.97 196.66 2,291,503 +0.25(+0.13%)
Sep 13, 2017 195.27 196.91 194.81 196.41 2,749,345 +0.53(+0.27%)
Sep 12, 2017 192.93 197.39 192.47 195.88 4,320,390 +4.24(+2.21%)
Sep 11, 2017 190.78 192.31 189.85 191.64 3,427,640 +3.34(+1.77%)
Sep 08, 2017 186.83 190.10 186.74 188.30 3,599,934 +1.19(+0.63%)
Sep 07, 2017 189.62 189.69 186.08 187.12 4,146,379 -2.59(-1.37%)
Sep 06, 2017 189.84 191.61 188.65 189.71 4,167,344 +0.91(+0.48%)
Sep 05, 2017 194.06 194.19 188.38 188.80 6,518,618 -7.02(-3.59%)
Sep 01, 2017 194.67 196.57 193.78 195.82 2,707,112 +1.85(+0.96%)
Aug 31, 2017 193.54 194.62 192.96 193.97 2,584,559 +1.14(+0.59%)
Aug 30, 2017 190.94 194.38 190.80 192.82 2,780,443 +2.13(+1.12%)
Aug 29, 2017 188.36 190.84 187.04 190.69 2,732,440 +0.31(+0.16%)
Aug 28, 2017 192.59 192.74 189.09 190.38 3,057,187 -1.83(-0.95%)
Aug 25, 2017 194.31 191.91 192.21 2,583,970 -0.45(-0.23%)
Aug 24, 2017 193.33 194.02 192.31 192.66 2,619,333 +0.22(+0.11%)
Aug 23, 2017 191.72 194.23 191.22 192.44 2,971,403 -0.73(-0.38%)
Aug 22, 2017 191.68 193.34 191.22 193.17 2,339,440 +2.41(+1.26%)
Aug 21, 2017 192.15 192.15 189.39 190.76 2,549,819 -1.18(-0.61%)
Aug 18, 2017 190.76 193.61 190.55 191.93 3,645,172 +0.63(+0.33%)
Aug 17, 2017 193.86 195.24 191.03 191.30 4,005,003 -3.62(-1.86%)
Aug 16, 2017 197.21 197.86 194.39 194.92 2,770,692 -1.71(-0.87%)
Aug 15, 2017 198.34 199.24 196.55 196.63 2,161,001 +0.20(+0.10%)
Aug 14, 2017 195.58 198.57 195.51 196.43 2,622,335 +2.77(+1.43%)
Aug 11, 2017 194.45 195.84 192.36 193.66 3,422,106 -1.17(-0.60%)
Aug 10, 2017 197.87 198.24 194.80 194.82 3,847,685 -4.76(-2.39%)
Aug 09, 2017 198.99 200.00 197.90 199.59 2,975,963 -0.90(-0.45%)
Aug 08, 2017 200.79 203.75 200.18 200.48 3,845,114 -0.75(-0.37%)
Aug 07, 2017 198.54 201.42 198.10 201.24 4,409,579 +2.70(+1.36%)
Aug 04, 2017 195.30 198.53 194.44 198.53 3,935,713 +5.01(+2.59%)
Aug 03, 2017 195.26 195.90 193.50 193.52 2,437,971 -1.97(-1.01%)
Aug 02, 2017 195.60 196.75 194.89 195.49 2,156,611 -0.63(-0.32%)
Aug 01, 2017 196.20 197.52 195.97 196.12 3,456,433 +1.44(+0.74%)
Jul 31, 2017 193.49 194.82 192.71 194.68 2,314,460 +1.49(+0.77%)
Jul 28, 2017 191.60 193.24 190.82 193.19 2,874,208 +1.84(+0.96%)
Jul 27, 2017 191.66 192.41 190.44 191.35 3,255,298 -0.67(-0.35%)
Jul 26, 2017 192.19 193.31 191.69 192.02 3,232,118 +0.58(+0.30%)
Jul 25, 2017 190.37 192.56 190.23 191.44 4,061,906 +2.94(+1.56%)
Jul 24, 2017 189.16 189.84 188.35 188.50 3,666,185 -1.73(-0.91%)
Jul 21, 2017 191.71 192.07 189.43 190.23 3,989,277 -1.83(-0.95%)
Jul 20, 2017 194.18 191.47 192.06 4,048,130 -0.49(-0.26%)
Jul 19, 2017 192.59 193.70 191.52 192.55 5,653,122 -0.38(-0.20%)
Jul 18, 2017 196.55 199.02 192.46 192.93 7,407,236 -5.14(-2.60%)
Jul 17, 2017 197.62 198.40 196.30 198.07 2,950,297 +0.57(+0.29%)
Jul 14, 2017 196.31 198.38 194.48 197.50 4,286,684 -1.56(-0.78%)
Jul 13, 2017 196.46 199.27 196.08 199.06 3,301,270 +2.60(+1.32%)
Jul 12, 2017 195.60 197.87 195.32 196.46 2,971,372 +0.38(+0.19%)
Jul 11, 2017 195.29 196.94 194.11 196.08 3,174,550 +0.96(+0.49%)
Jul 10, 2017 193.76 196.41 193.50 195.12 2,728,402 +0.48(+0.25%)
Jul 07, 2017 197.18 197.41 193.89 194.63 3,122,270 -1.22(-0.62%)
Jul 06, 2017 196.96 198.76 194.61 195.85 3,560,856 -1.17(-0.59%)
Jul 05, 2017 197.31 197.78 194.61 197.02 3,208,467 +0.66(+0.33%)
Jul 03, 2017 193.93 197.91 193.03 196.36 3,294,732 +4.65(+2.42%)
Jun 30, 2017 194.66 195.30 191.40 191.72 3,650,034 -2.17(-1.12%)
Jun 29, 2017 197.31 197.67 192.69 193.88 5,859,137 +1.03(+0.53%)
Jun 28, 2017 191.69 194.07 190.72 192.86 4,027,988 +2.54(+1.33%)
Jun 27, 2017 191.66 192.16 189.69 190.32 3,355,483 -0.14(-0.07%)
Jun 26, 2017 188.57 191.78 188.08 190.45 2,997,154 +2.81(+1.50%)
Jun 23, 2017 190.51 190.67 187.01 187.65 5,149,144 -2.23(-1.17%)
Jun 22, 2017 191.32 191.72 189.46 189.88 3,870,176 -2.35(-1.22%)
Jun 21, 2017 194.00 194.33 191.74 192.22 3,488,299 -2.25(-1.16%)
Jun 20, 2017 194.83 195.72 193.69 194.48 2,620,652 -0.89(-0.46%)
Jun 19, 2017 193.04 196.16 192.94 195.37 3,357,044 +3.73(+1.95%)
Jun 16, 2017 192.36 193.24 191.05 191.64 4,350,053 -1.23(-0.64%)
Jun 15, 2017 194.23 195.56 192.49 192.86 3,910,782 -2.83(-1.45%)
Jun 14, 2017 192.66 196.07 191.59 195.70 4,224,618 +2.00(+1.03%)
Jun 13, 2017 192.97 195.95 192.47 193.70 3,203,242 +1.98(+1.03%)
Jun 12, 2017 193.21 194.59 189.77 191.72 3,921,596 -0.46(-0.24%)
Jun 09, 2017 190.79 193.40 189.86 192.18 5,156,872 +3.18(+1.68%)
Jun 08, 2017 190.94 185.43 189.00 4,358,137 +2.57(+1.38%)
Jun 07, 2017 186.07 187.68 185.16 186.43 3,101,255 +1.08(+0.58%)
Jun 06, 2017 183.60 186.63 183.58 185.35 3,346,261 +0.47(+0.25%)
Jun 05, 2017 184.09 186.45 183.75 184.88 3,121,220 +0.59(+0.32%)
Jun 02, 2017 183.97 185.94 183.08 184.29 4,273,310 -1.47(-0.79%)
Jun 01, 2017 183.69 186.56 182.12 185.76 4,694,943 +3.24(+1.77%)
May 31, 2017 188.55 188.60 181.11 182.52 9,619,857 -6.19(-3.28%)
May 30, 2017 191.66 192.18 188.35 188.71 3,585,168 -3.77(-1.96%)
May 26, 2017 191.17 193.08 190.45 192.48 2,075,388 +0.91(+0.48%)
May 25, 2017 193.23 194.13 191.42 191.56 3,065,766 -1.17(-0.61%)
May 24, 2017 189.44 193.22 188.96 192.73 4,826,579 +3.61(+1.91%)
May 23, 2017 185.97 190.12 184.84 189.13 3,841,239 +3.12(+1.68%)
May 22, 2017 187.17 187.40 185.47 186.01 2,909,660 +0.54(+0.29%)
May 19, 2017 185.02 187.54 184.27 185.47 4,351,634 +0.20(+0.11%)
May 18, 2017 184.27 187.38 184.15 185.27 5,565,561 +1.24(+0.67%)
May 17, 2017 194.26 191.30 183.51 184.03 8,733,352 -10.23(-5.27%)
May 16, 2017 194.12 195.31 193.23 194.26 1,985,524 +0.41(+0.21%)
May 15, 2017 192.13 195.09 191.89 193.84 2,866,258 +1.98(+1.03%)
May 12, 2017 192.44 193.30 191.57 191.86 2,515,565 -1.67(-0.86%)
May 11, 2017 193.18 193.82 191.29 193.53 2,834,076 -0.10(-0.05%)
May 10, 2017 192.41 194.04 192.07 193.64 3,054,785 +0.96(+0.50%)
May 09, 2017 194.15 195.09 191.96 192.67 2,490,980 -1.09(-0.56%)
May 08, 2017 195.25 195.76 193.40 193.77 2,690,585 -1.58(-0.81%)
May 05, 2017 195.36 195.87 194.00 195.35 2,828,825 +0.24(+0.12%)
May 04, 2017 196.55 197.09 193.58 195.11 3,408,929 +0.24(+0.12%)
May 03, 2017 193.27 195.20 193.16 194.87 3,529,878 +1.02(+0.53%)
May 02, 2017 193.62 194.47 192.17 193.84 3,022,252 +0.23(+0.12%)
May 01, 2017 193.66 194.94 190.24 193.61 3,488,836 +0.90(+0.47%)
Apr 28, 2017 194.01 195.26 192.64 192.71 3,410,385 -1.73(-0.89%)
Apr 27, 2017 195.21 195.21 192.47 194.44 3,257,619 -0.34(-0.17%)
Apr 26, 2017 195.55 197.50 194.68 194.78 4,371,730 -0.37(-0.19%)
Apr 25, 2017 194.78 196.31 193.87 195.15 4,640,842 +2.94(+1.53%)
Apr 24, 2017 190.45 193.58 189.69 192.21 6,217,214 +5.48(+2.93%)
Apr 21, 2017 188.19 188.73 186.32 186.73 4,466,146 -1.03(-0.55%)
Apr 20, 2017 185.56 188.56 185.13 187.76 6,001,674 +3.42(+1.85%)
Apr 19, 2017 185.88 187.01 183.93 184.35 7,464,685 -1.29(-0.70%)
Apr 18, 2017 188.85 189.34 183.56 185.64 14,474,248 -9.19(-4.72%)
Apr 17, 2017 192.79 195.36 192.04 194.83 4,862,840 +2.53(+1.32%)
Apr 13, 2017 193.90 196.47 192.09 192.29 4,243,145 -2.09(-1.08%)
Apr 12, 2017 196.02 196.54 193.94 194.39 3,422,341 -1.71(-0.87%)
Apr 11, 2017 196.13 197.53 194.08 196.10 3,919,152 -0.99(-0.50%)
Apr 10, 2017 196.32 197.87 195.42 197.09 3,080,918 +0.87(+0.44%)
Apr 07, 2017 195.12 197.04 194.80 196.22 3,313,640 -0.66(-0.33%)
Apr 06, 2017 195.54 198.15 194.35 196.88 3,399,087 +0.84(+0.43%)
Apr 05, 2017 199.90 200.53 195.73 196.03 6,138,880 -1.38(-0.70%)
Apr 04, 2017 196.08 198.64 195.71 197.41 3,532,353 +0.26(+0.13%)
Apr 03, 2017 198.05 198.13 194.23 197.15 4,338,031 -0.66(-0.33%)
Mar 31, 2017 198.50 198.74 196.95 197.81 3,319,598 -1.29(-0.65%)
Mar 30, 2017 197.60 199.77 197.51 199.10 3,664,901 +2.39(+1.21%)
Mar 29, 2017 197.52 198.02 195.91 196.71 3,061,156 -0.76(-0.38%)
Mar 28, 2017 194.24 197.83 193.83 197.47 5,192,278 +3.31(+1.71%)
Mar 27, 2017 192.28 195.52 190.17 194.16 10,678,019 -2.52(-1.28%)
Mar 24, 2017 200.63 201.23 195.44 196.68 7,417,891 -3.00(-1.50%)
Mar 23, 2017 198.69 202.03 198.00 199.68 5,538,719 +0.72(+0.36%)
Mar 22, 2017 199.09 200.56 197.32 198.97 7,303,925 -1.66(-0.83%)
Mar 21, 2017 209.51 209.51 200.45 200.63 6,573,297 -7.87(-3.77%)
Mar 20, 2017 209.52 210.90 207.97 208.50 3,204,140 -1.55(-0.74%)
Mar 17, 2017 214.99 214.99 209.98 210.05 6,315,510 -3.69(-1.72%)
Mar 16, 2017 213.42 215.44 212.95 213.74 3,415,067 +1.24(+0.58%)
Mar 15, 2017 213.85 215.51 211.44 212.50 3,979,366 -0.81(-0.38%)
Mar 14, 2017 212.52 213.40 211.32 213.31 2,490,082 -0.38(-0.18%)
Mar 13, 2017 214.68 214.68 212.86 213.68 2,091,387 -0.19(-0.09%)
Mar 10, 2017 216.85 216.90 212.57 213.87 3,908,908 -1.55(-0.72%)
Mar 09, 2017 216.32 217.63 214.85 215.42 3,553,600 -0.05(-0.02%)
Mar 08, 2017 218.38 219.38 214.93 215.47 4,160,257 -0.57(-0.26%)
Mar 07, 2017 217.41 217.85 215.53 216.04 2,898,589 -0.96(-0.44%)
Mar 06, 2017 217.14 217.62 215.70 217.00 2,865,040 -0.76(-0.35%)
Mar 03, 2017 219.36 216.56 217.76 3,681,036 +1.58(+0.73%)
Mar 02, 2017 218.30 218.91 216.10 216.18 3,504,287 -1.42(-0.65%)
Mar 01, 2017 218.46 219.70 216.35 217.60 6,055,059 +4.00(+1.87%)
Feb 28, 2017 213.55 214.41 211.49 213.60 4,211,764 -0.53(-0.25%)
Feb 27, 2017 212.31 214.50 211.79 214.13 2,762,904 +1.70(+0.80%)
Feb 24, 2017 212.73 213.75 211.36 212.43 4,151,460 -3.30(-1.53%)
Feb 23, 2017 215.83 216.34 214.12 215.73 3,021,007 -0.46(-0.21%)
Feb 22, 2017 214.76 216.72 214.71 216.19 2,769,473 -0.02(-0.01%)
Feb 21, 2017 215.57 216.98 215.32 216.22 3,254,312 +1.19(+0.55%)
Feb 17, 2017 215.03 215.03 215.03 0 +0.81(+0.38%)
Feb 16, 2017 214.97 215.38 213.37 214.23 2,661,526 -0.94(-0.44%)
Feb 15, 2017 215.21 216.38 213.43 215.17 5,001,879 +0.93(+0.43%)
Feb 14, 2017 211.28 214.71 211.00 214.24 4,821,003 +2.74(+1.30%)
Feb 13, 2017 209.97 212.54 209.97 211.50 3,489,461 +3.05(+1.46%)
Feb 10, 2017 209.01 209.69 207.18 208.46 3,577,867 +1.01(+0.48%)
Feb 09, 2017 204.17 208.94 203.90 207.45 4,132,227 +3.28(+1.61%)
Feb 08, 2017 204.66 205.21 202.95 204.17 3,194,092 -1.62(-0.79%)
Feb 07, 2017 207.11 207.35 205.59 205.79 3,097,338 -0.31(-0.15%)
Feb 06, 2017 205.78 209.25 205.41 206.10 5,400,887 -0.83(-0.40%)
Feb 03, 2017 201.41 207.07 201.14 206.93 8,594,281 +9.05(+4.57%)
Feb 02, 2017 196.25 199.53 195.00 197.88 3,231,798 -0.22(-0.11%)
Feb 01, 2017 197.97 199.99 197.12 198.11 4,685,606 +1.16(+0.59%)
Jan 31, 2017 199.98 201.27 195.95 196.95 5,996,485 -3.93(-1.96%)
Jan 30, 2017 202.32 202.93 199.09 200.88 4,427,685 -2.62(-1.29%)
Jan 27, 2017 203.46 204.38 202.69 203.50 3,787,855 -2.26(-1.10%)
Jan 26, 2017 203.95 206.80 203.95 205.76 4,883,551 +2.00(+0.98%)
Jan 25, 2017 202.28 203.83 201.38 203.76 4,322,544 +3.07(+1.53%)
Jan 24, 2017 199.13 202.74 198.25 200.69 5,179,179 +0.87(+0.43%)
Jan 23, 2017 199.13 200.75 198.17 199.82 3,649,769 +0.40(+0.20%)
Jan 20, 2017 198.92 200.30 197.99 199.42 6,068,548 +0.68(+0.34%)
Jan 19, 2017 201.03 201.61 198.06 198.74 5,305,999 -2.47(-1.23%)
Jan 18, 2017 202.68 204.13 198.84 201.22 8,833,787 -1.25(-0.61%)
Jan 17, 2017 208.64 208.75 202.35 202.46 7,304,080 -7.35(-3.50%)
Jan 13, 2017 209.81 209.81 209.81 0 +0.40(+0.19%)
Jan 12, 2017 210.46 210.81 207.47 209.42 4,683,162 -1.65(-0.78%)
Jan 11, 2017 208.50 211.13 207.84 211.06 4,105,983 +2.74(+1.31%)
Jan 10, 2017 206.87 209.07 205.30 208.33 3,992,067 -0.28(-0.13%)
Jan 09, 2017 208.91 210.15 207.38 208.60 3,518,851 -1.73(-0.82%)
Jan 06, 2017 208.09 211.44 207.29 210.33 4,181,374 +3.07(+1.48%)
Jan 05, 2017 208.46 208.90 203.35 207.25 4,147,358 -1.55(-0.74%)
Jan 04, 2017 207.35 208.97 206.14 208.81 3,177,224 +1.34(+0.65%)
Jan 03, 2017 208.44 210.39 204.38 207.47 5,100,730 +1.82(+0.89%)
Dec 30, 2016 205.65 205.65 205.65 0 +1.09(+0.53%)
Dec 29, 2016 206.76 207.04 203.23 204.56 3,048,829 -2.12(-1.03%)
Dec 28, 2016 209.29 209.98 206.50 206.68 3,554,482 -0.78(-0.38%)
Dec 27, 2016 207.79 208.34 206.46 207.46 2,314,055 +0.51(+0.24%)
Dec 23, 2016 206.95 206.95 206.95 0 +0.73(+0.35%)
Dec 22, 2016 207.18 208.57 205.73 206.22 3,070,714 -1.13(-0.55%)
Dec 21, 2016 208.04 208.18 206.19 207.35 3,815,893 -1.42(-0.68%)
Dec 20, 2016 206.56 209.25 206.32 208.77 5,224,002 +3.45(+1.68%)
Dec 19, 2016 204.69 205.90 202.91 205.32 4,357,895 +0.15(+0.07%)
Dec 16, 2016 208.52 208.86 204.74 205.17 8,006,785 -3.52(-1.69%)
Dec 15, 2016 208.26 210.90 207.51 208.69 5,622,560 +2.64(+1.28%)
Dec 14, 2016 202.40 208.80 202.14 206.06 7,186,343 +1.19(+0.58%)
Dec 13, 2016 205.26 206.20 202.26 204.87 5,414,280 +1.19(+0.58%)
Dec 12, 2016 206.55 208.52 203.00 203.69 5,845,141 -4.02(-1.93%)
Dec 09, 2016 206.64 207.84 205.16 207.71 6,352,902 +0.34(+0.17%)
Dec 08, 2016 203.44 208.20 202.68 207.36 8,541,058 +5.06(+2.50%)
Dec 07, 2016 197.87 202.76 197.87 202.31 7,678,752 +3.59(+1.81%)
Dec 06, 2016 197.69 199.82 195.73 198.72 6,121,497 +2.43(+1.24%)
Dec 05, 2016 193.68 196.84 193.44 196.28 5,352,839 +4.46(+2.32%)
Dec 02, 2016 194.09 194.31 189.99 191.83 6,168,200 -2.81(-1.44%)
Dec 01, 2016 189.74 195.09 189.24 194.64 8,852,688 +6.30(+3.35%)
Nov 30, 2016 184.82 189.60 184.62 188.33 7,585,798 +6.47(+3.56%)
Nov 29, 2016 180.34 182.86 180.28 181.86 2,992,659 +1.76(+0.98%)
Nov 28, 2016 179.80 181.30 179.45 180.10 3,823,118 -0.88(-0.49%)
Nov 25, 2016 180.96 182.15 180.65 180.98 2,305,559 -0.80(-0.44%)
Nov 23, 2016 181.77 181.77 181.77 0 +1.03(+0.57%)
Nov 22, 2016 180.96 181.47 179.70 180.75 3,440,463 +0.03(+0.01%)
Nov 21, 2016 181.05 181.24 179.09 180.72 3,340,688 +0.62(+0.35%)
Nov 18, 2016 179.69 181.57 179.56 180.10 4,996,838 +0.62(+0.34%)
Nov 17, 2016 176.59 179.53 176.09 179.48 4,168,291 +2.89(+1.63%)
Nov 16, 2016 177.53 178.15 175.37 176.59 6,156,931 -4.22(-2.33%)
Nov 15, 2016 176.85 180.82 175.66 180.81 5,715,288 +1.72(+0.96%)
Nov 14, 2016 174.79 181.29 174.79 179.09 9,632,184 +4.49(+2.57%)
Nov 11, 2016 169.74 175.52 169.74 174.61 7,346,850 +2.63(+1.53%)
Nov 10, 2016 166.55 175.23 166.10 171.98 13,247,724 +7.05(+4.28%)
Nov 09, 2016 158.39 165.70 157.06 164.93 9,137,331 +9.17(+5.89%)
Nov 08, 2016 154.21 156.41 152.79 155.75 3,090,385 +0.38(+0.24%)
Nov 07, 2016 153.25 155.40 153.25 155.38 3,899,197 +4.76(+3.16%)
Nov 04, 2016 150.97 151.83 149.60 150.62 2,156,648 -0.25(-0.16%)
Nov 03, 2016 151.35 152.37 150.87 150.87 2,304,142 -0.32(-0.21%)
Nov 02, 2016 151.60 151.95 150.75 151.18 2,458,140 -1.27(-0.83%)
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.