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

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
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, 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.