Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 134.92 135.45 130.20 131.37 12,919,655 -3.10(-2.31%)
May 30, 2008 135.53 136.34 134.04 134.47 7,476,171 +0.13(+0.10%)
May 29, 2008 133.00 136.82 132.63 134.34 10,175,616 +1.07(+0.81%)
May 28, 2008 133.21 134.10 131.27 133.26 9,505,612 +0.69(+0.52%)
May 27, 2008 130.92 133.16 130.19 132.57 11,046,583 +0.98(+0.74%)
May 26, 2008 134.16 134.54 130.52 131.59 0 +0.00(+0.00%)
May 23, 2008 134.16 134.54 130.52 131.59 10,686,180 -3.48(-2.57%)
May 22, 2008 134.31 137.14 133.39 135.07 11,392,600 -1.07(-0.78%)
May 21, 2008 139.15 140.00 135.69 136.14 11,896,948 -2.92(-2.10%)
May 20, 2008 139.74 140.94 138.16 139.06 9,038,865 -1.50(-1.07%)
May 19, 2008 141.53 144.31 139.85 140.56 9,197,369 -2.09(-1.46%)
May 16, 2008 144.49 144.53 141.78 142.65 8,062,250 -1.13(-0.78%)
May 15, 2008 144.66 144.68 141.26 143.78 10,515,606 -1.15(-0.79%)
May 14, 2008 145.28 146.73 144.32 144.93 6,601,316 -0.15(-0.10%)
May 13, 2008 145.73 147.12 144.08 145.08 7,578,485 -1.33(-0.91%)
May 12, 2008 144.41 146.89 142.80 146.41 7,419,670 +3.04(+2.12%)
May 09, 2008 141.79 144.81 141.54 143.37 8,485,793 +0.28(+0.20%)
May 08, 2008 145.40 145.89 141.22 143.09 12,945,113 -1.56(-1.08%)
May 07, 2008 150.62 151.26 144.48 144.65 9,282,467 -5.98(-3.97%)
May 06, 2008 148.33 151.88 147.20 150.63 9,850,548 +0.37(+0.25%)
May 05, 2008 151.39 153.30 149.52 150.25 8,382,806 -2.40(-1.57%)
May 02, 2008 155.03 155.03 150.93 152.66 12,380,484 +0.93(+0.61%)
May 01, 2008 146.18 151.83 145.48 151.73 12,441,157 +5.85(+4.01%)
Apr 30, 2008 147.40 148.59 144.69 145.87 13,581,555 -1.00(-0.68%)
Apr 29, 2008 145.02 146.87 143.49 146.87 9,351,576 +1.86(+1.28%)
Apr 28, 2008 146.73 146.73 144.74 145.01 8,205,510 -1.34(-0.92%)
Apr 25, 2008 145.03 146.73 143.59 146.35 15,992,811 +2.45(+1.70%)
Apr 24, 2008 137.47 144.36 136.72 143.91 17,299,006 +7.20(+5.26%)
Apr 23, 2008 137.85 139.65 135.68 136.71 9,756,975 -0.31(-0.23%)
Apr 22, 2008 137.04 138.25 136.06 137.02 8,039,520 -0.49(-0.35%)
Apr 21, 2008 136.88 138.54 135.90 137.51 10,260,113 +0.36(+0.26%)
Apr 18, 2008 134.85 139.51 134.85 137.15 22,147,586 +5.97(+4.55%)
Apr 17, 2008 127.86 132.25 127.37 131.18 11,453,391 +2.32(+1.80%)
Apr 16, 2008 126.65 128.95 126.47 128.86 12,256,861 +3.70(+2.95%)
Apr 15, 2008 125.82 126.50 123.24 125.16 11,983,631 +0.47(+0.37%)
Apr 14, 2008 126.88 127.72 124.51 124.70 12,932,499 -2.83(-2.22%)
Apr 11, 2008 128.06 131.01 127.20 127.53 14,898,325 -2.48(-1.91%)
Apr 10, 2008 132.56 132.56 128.72 130.00 19,349,518 -2.74(-2.06%)
Apr 09, 2008 135.87 136.37 131.98 132.74 14,990,779 -3.63(-2.66%)
Apr 08, 2008 135.15 138.35 134.74 136.37 11,321,581 +0.13(+0.10%)
Apr 07, 2008 136.11 138.54 134.87 136.24 13,488,583 +2.54(+1.90%)
Apr 04, 2008 134.58 136.69 132.63 133.70 11,146,249 -0.86(-0.64%)
Apr 03, 2008 133.23 136.56 131.78 134.56 14,110,520 -0.26(-0.19%)
Apr 02, 2008 134.92 138.44 134.23 134.82 15,819,508 +0.01(+0.01%)
Apr 01, 2008 130.72 134.91 129.74 134.81 19,277,230 +8.74(+6.94%)
Mar 31, 2008 125.14 128.43 124.13 126.07 11,779,266 +0.72(+0.57%)
Mar 28, 2008 125.54 129.96 124.54 125.35 15,714,852 -2.81(-2.19%)
Mar 27, 2008 134.62 135.10 127.59 128.16 19,935,768 -5.59(-4.18%)
Mar 26, 2008 136.05 136.48 132.88 133.76 15,233,199 -3.16(-2.31%)
Mar 25, 2008 135.31 139.22 135.03 136.92 15,305,327 +0.57(+0.42%)
Mar 24, 2008 136.44 140.65 134.27 136.35 20,522,944 -0.57(-0.42%)
Mar 21, 2008 126.76 137.48 126.69 136.92 27,298,400 +0.00(+0.00%)
Mar 20, 2008 126.76 137.48 126.69 136.92 27,297,220 +10.02(+7.89%)
Mar 19, 2008 135.63 136.03 126.08 126.91 31,716,890 -6.94(-5.18%)
Mar 18, 2008 125.74 134.06 121.78 133.84 56,779,564 +18.73(+16.27%)
Mar 17, 2008 108.26 117.48 106.92 115.11 50,708,888 -4.45(-3.72%)
Mar 14, 2008 127.30 127.91 118.15 119.57 35,554,948 -6.54(-5.19%)
Mar 13, 2008 122.30 127.53 119.49 126.11 24,426,180 +1.85(+1.49%)
Mar 12, 2008 125.03 129.63 123.95 124.25 18,952,194 -0.05(-0.04%)
Mar 11, 2008 123.41 125.65 120.06 124.30 26,911,348 +5.71(+4.81%)
Mar 10, 2008 121.95 125.60 118.32 118.59 18,007,954 -3.42(-2.81%)
Mar 07, 2008 119.67 124.49 119.67 122.01 19,978,686 +1.08(+0.90%)
Mar 06, 2008 124.21 124.70 120.53 120.93 19,850,180 -4.82(-3.83%)
Mar 05, 2008 124.94 128.29 124.00 125.75 17,413,386 +1.05(+0.84%)
Mar 04, 2008 124.71 126.87 122.11 124.70 23,467,534 -1.13(-0.90%)
Mar 03, 2008 129.04 129.04 125.25 125.83 15,638,923 -3.47(-2.68%)
Feb 29, 2008 132.93 133.81 128.82 129.30 14,578,670 -5.39(-4.00%)
Feb 28, 2008 137.42 137.42 133.83 134.69 11,581,737 -3.12(-2.27%)
Feb 27, 2008 130.99 138.18 130.73 137.81 20,864,360 +6.17(+4.69%)
Feb 26, 2008 133.76 135.68 131.01 131.64 15,109,828 -3.55(-2.63%)
Feb 25, 2008 133.66 135.68 131.16 135.19 16,856,772 -0.27(-0.20%)
Feb 22, 2008 133.81 135.68 130.64 135.46 12,634,723 +1.94(+1.45%)
Feb 21, 2008 136.06 136.60 133.18 133.52 10,767,987 -1.59(-1.17%)
Feb 20, 2008 131.08 136.33 130.97 135.11 14,162,439 +2.63(+1.99%)
Feb 19, 2008 137.44 138.25 131.63 132.48 13,602,532 -3.51(-2.58%)
Feb 18, 2008 133.47 136.28 132.15 135.99 0 +0.00(+0.00%)
Feb 15, 2008 133.47 136.28 132.15 135.99 16,333,460 +1.41(+1.05%)
Feb 14, 2008 136.06 138.04 134.54 134.58 14,427,091 -2.76(-2.01%)
Feb 13, 2008 137.43 138.52 134.54 137.34 18,280,644 -0.36(-0.26%)
Feb 12, 2008 141.92 141.97 136.06 137.70 24,138,674 -3.98(-2.81%)
Feb 11, 2008 143.20 144.83 141.40 141.68 11,644,987 -0.91(-0.64%)
Feb 08, 2008 144.07 145.32 141.55 142.59 10,323,423 -2.58(-1.78%)
Feb 07, 2008 141.60 147.70 141.26 145.18 14,219,930 +2.51(+1.76%)
Feb 06, 2008 145.96 147.00 141.97 142.67 13,060,710 -2.05(-1.42%)
Feb 05, 2008 148.38 150.40 144.53 144.72 17,417,422 -8.34(-5.45%)
Feb 04, 2008 158.43 158.55 151.84 153.06 11,900,617 -5.32(-3.36%)
Feb 01, 2008 151.80 159.14 150.93 158.38 16,013,911 +6.27(+4.12%)
Jan 31, 2008 149.74 154.90 148.64 152.11 19,421,062 +0.76(+0.50%)
Jan 30, 2008 148.84 157.00 147.42 151.34 23,078,730 +1.91(+1.28%)
Jan 29, 2008 150.19 151.20 147.93 149.44 9,399,057 +0.15(+0.10%)
Jan 28, 2008 145.30 149.29 145.30 149.29 13,403,969 +3.92(+2.70%)
Jan 25, 2008 153.60 153.97 144.76 145.37 18,361,666 -6.47(-4.26%)
Jan 24, 2008 152.53 153.21 148.03 151.84 15,731,420 -0.14(-0.09%)
Jan 23, 2008 141.81 152.43 140.70 151.99 23,129,868 +6.63(+4.56%)
Jan 22, 2008 135.81 146.99 132.67 145.35 24,967,976 +2.65(+1.86%)
Jan 21, 2008 146.48 147.41 140.71 142.70 0 +0.00(+0.00%)
Jan 18, 2008 146.48 147.41 140.71 142.70 19,644,072 -2.87(-1.97%)
Jan 17, 2008 151.15 152.07 144.57 145.57 16,116,046 -4.97(-3.30%)
Jan 16, 2008 147.35 153.81 146.66 150.54 17,090,470 +3.21(+2.18%)
Jan 15, 2008 152.11 152.11 146.63 147.34 14,818,030 -6.37(-4.15%)
Jan 14, 2008 152.58 154.14 151.71 153.71 12,332,100 +2.22(+1.46%)
Jan 11, 2008 150.13 152.97 148.31 151.49 16,268,252 +1.40(+0.93%)
Jan 10, 2008 144.33 151.99 142.57 150.09 19,445,896 +3.93(+2.69%)
Jan 09, 2008 144.10 146.50 140.03 146.16 20,865,406 +1.72(+1.19%)
Jan 08, 2008 149.26 152.07 144.07 144.45 17,781,512 -3.99(-2.69%)
Jan 07, 2008 152.63 152.64 144.82 148.43 21,045,468 -3.96(-2.60%)
Jan 04, 2008 153.21 155.50 151.15 152.40 13,327,326 -3.74(-2.40%)
Jan 03, 2008 159.25 159.34 155.61 156.14 10,169,578 -2.10(-1.33%)
Jan 02, 2008 163.73 163.92 157.48 158.24 12,559,386 -5.68(-3.46%)
Jan 01, 2008 161.28 165.25 159.69 163.92 0 +0.00(+0.00%)
Dec 31, 2007 161.28 165.25 159.69 163.92 7,654,024 +2.37(+1.47%)
Dec 28, 2007 163.47 163.71 161.45 161.55 5,522,364 -0.01(-0.00%)
Dec 27, 2007 163.79 166.02 161.56 161.56 6,959,785 -3.61(-2.19%)
Dec 26, 2007 163.19 165.69 161.25 165.17 5,628,987 +1.81(+1.11%)
Dec 24, 2007 160.84 163.85 160.61 163.37 4,485,914 +3.60(+2.25%)
Dec 21, 2007 156.91 160.26 156.28 159.77 14,239,268 +5.28(+3.42%)
Dec 20, 2007 157.07 157.57 152.95 154.49 13,210,415 -1.14(-0.73%)
Dec 19, 2007 154.49 157.10 152.94 155.62 15,607,866 +2.02(+1.32%)
Dec 18, 2007 159.92 160.48 150.09 153.60 39,378,472 -5.43(-3.41%)
Dec 17, 2007 159.89 161.45 157.79 159.03 17,483,910 -1.56(-0.97%)
Dec 14, 2007 159.11 164.04 158.32 160.58 13,575,744 +1.67(+1.05%)
Dec 13, 2007 159.96 163.31 156.22 158.91 22,662,620 -3.13(-1.93%)
Dec 12, 2007 165.45 168.34 158.93 162.04 23,672,138 +1.09(+0.68%)
Dec 11, 2007 170.83 173.37 160.60 160.95 16,772,920 -9.96(-5.83%)
Dec 10, 2007 167.08 170.98 166.18 170.91 11,036,712 +4.82(+2.90%)
Dec 07, 2007 169.99 170.78 165.43 166.09 10,229,811 -3.52(-2.08%)
Dec 06, 2007 163.50 170.25 163.34 169.61 13,102,449 +3.24(+1.95%)
Dec 05, 2007 167.28 167.69 163.30 166.37 16,998,752 +2.32(+1.41%)
Dec 04, 2007 168.50 170.33 164.05 164.05 14,081,978 -8.90(-5.14%)
Dec 03, 2007 172.34 174.82 170.44 172.95 8,921,921 +0.19(+0.11%)
Nov 30, 2007 177.34 178.53 171.33 172.76 15,583,495 +1.72(+1.01%)
Nov 29, 2007 172.28 174.03 169.60 171.03 12,807,709 -2.39(-1.38%)
Nov 28, 2007 165.85 173.69 163.65 173.43 20,610,350 +10.82(+6.65%)
Nov 27, 2007 160.07 163.11 157.17 162.61 15,672,463 +4.48(+2.83%)
Nov 26, 2007 163.62 165.75 156.58 158.13 12,876,503 -6.88(-4.17%)
Nov 23, 2007 161.99 165.01 161.44 165.01 6,216,787 +5.32(+3.33%)
Nov 21, 2007 162.67 164.09 157.36 159.69 19,513,548 -6.08(-3.67%)
Nov 20, 2007 168.00 172.44 162.74 165.78 17,625,060 -2.33(-1.39%)
Nov 19, 2007 170.38 174.10 165.12 168.11 14,441,537 -3.59(-2.09%)
Nov 16, 2007 173.99 174.99 169.65 171.70 13,228,370 -1.35(-0.78%)
Nov 15, 2007 175.40 178.13 170.55 173.05 13,413,661 -4.80(-2.70%)
Nov 14, 2007 182.75 182.98 176.11 177.84 18,288,848 +0.21(+0.12%)
Nov 13, 2007 168.41 177.63 166.43 177.63 22,818,902 +13.97(+8.54%)
Nov 12, 2007 160.76 168.60 158.73 163.66 18,900,802 +2.58(+1.60%)
Nov 09, 2007 154.41 166.62 154.41 161.09 22,276,946 +1.06(+0.66%)
Nov 08, 2007 162.87 166.17 153.65 160.03 26,633,342 -3.23(-1.98%)
Nov 07, 2007 166.86 169.06 162.48 163.26 17,329,278 -6.85(-4.02%)
Nov 06, 2007 169.02 170.80 162.81 170.10 20,427,640 +3.64(+2.18%)
Nov 05, 2007 167.69 171.43 162.21 166.47 28,025,386 -8.55(-4.88%)
Nov 02, 2007 184.31 184.31 170.32 175.01 33,019,656 -8.09(-4.42%)
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.