Skip to main content

Goldman Sachs Group (NY: GS )

484.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 68.03 72.63 66.66 70.72 32,553,178 +1.06(+1.53%)
Oct 30, 2008 77.34 77.41 67.28 69.65 38,837,452 -5.01(-6.71%)
Oct 29, 2008 71.37 78.52 67.78 74.66 36,324,496 +3.13(+4.37%)
Oct 28, 2008 74.15 74.35 62.86 71.53 65,491,640 +0.53(+0.74%)
Oct 27, 2008 74.00 77.98 69.93 71.01 26,939,954 -5.75(-7.49%)
Oct 24, 2008 73.39 80.27 73.39 76.76 32,049,576 -6.25(-7.53%)
Oct 23, 2008 87.14 88.68 77.76 83.01 33,394,466 -4.69(-5.34%)
Oct 22, 2008 89.32 91.61 84.60 87.70 20,284,928 -4.79(-5.18%)
Oct 21, 2008 92.10 94.22 90.57 92.49 17,827,890 -0.11(-0.12%)
Oct 20, 2008 89.59 94.36 88.15 92.60 22,183,386 +5.49(+6.30%)
Oct 17, 2008 84.02 90.39 81.55 87.12 0 +1.45(+1.69%)
Oct 16, 2008 87.65 90.31 80.07 85.67 36,608,344 -0.57(-0.66%)
Oct 15, 2008 87.23 92.00 84.44 86.24 29,190,566 -7.43(-7.93%)
Oct 14, 2008 96.01 97.56 89.42 93.67 54,589,044 +9.07(+10.72%)
Oct 13, 2008 75.40 88.15 69.36 84.60 59,568,696 +16.92(+25.00%)
Oct 10, 2008 65.63 75.76 56.40 67.68 93,611,072 -9.57(-12.38%)
Oct 09, 2008 89.75 90.65 76.22 77.25 36,934,368 -8.88(-10.31%)
Oct 08, 2008 83.84 92.22 81.97 86.13 23,910,296 -1.52(-1.74%)
Oct 07, 2008 97.18 97.18 85.38 87.65 22,546,662 -6.86(-7.26%)
Oct 06, 2008 93.06 96.93 87.65 94.51 28,035,346 -3.05(-3.13%)
Oct 03, 2008 101.25 108.23 96.75 97.56 0 -2.70(-2.69%)
Oct 02, 2008 100.74 101.53 97.60 100.26 14,294,180 -2.26(-2.20%)
Oct 01, 2008 97.04 103.16 95.26 102.51 18,157,316 +4.95(+5.08%)
Sep 30, 2008 96.71 99.08 94.89 97.56 17,227,290 +5.56(+6.05%)
Sep 29, 2008 102.50 102.60 80.03 91.99 31,078,332 -13.18(-12.53%)
Sep 26, 2008 100.98 105.17 98.71 105.17 0 +1.90(+1.84%)
Sep 25, 2008 102.32 105.17 98.14 103.28 25,117,824 +1.91(+1.88%)
Sep 24, 2008 97.89 101.90 96.05 101.37 61,159,056 +6.06(+6.36%)
Sep 23, 2008 90.61 96.00 86.13 95.31 26,440,192 +3.25(+3.54%)
Sep 22, 2008 101.20 103.38 91.79 92.06 28,765,396 -6.87(-6.95%)
Sep 19, 2008 108.62 110.50 88.03 98.93 0 +16.62(+20.19%)
Sep 18, 2008 80.79 91.46 65.46 82.31 150,052,128 -4.95(-5.68%)
Sep 17, 2008 92.07 96.49 74.53 87.27 146,913,568 -14.11(-13.92%)
Sep 16, 2008 88.41 103.11 88.51 101.38 63,165,244 -1.90(-1.84%)
Sep 15, 2008 108.44 115.39 99.41 103.28 55,756,864 -14.26(-12.13%)
Sep 12, 2008 117.67 123.30 116.12 117.53 0 -2.15(-1.80%)
Sep 11, 2008 115.36 121.51 114.23 119.68 27,228,322 -0.43(-0.36%)
Sep 10, 2008 121.87 122.71 118.69 120.11 16,976,608 -3.11(-2.52%)
Sep 09, 2008 127.51 128.34 122.33 123.22 16,318,303 -6.14(-4.75%)
Sep 08, 2008 130.33 131.44 123.86 129.36 19,655,988 +4.95(+3.98%)
Sep 05, 2008 120.25 124.78 120.21 124.42 0 +1.78(+1.45%)
Sep 04, 2008 126.64 127.66 121.95 122.63 10,220,639 -5.11(-4.00%)
Sep 03, 2008 124.97 127.98 123.50 127.75 8,755,841 +1.75(+1.38%)
Sep 02, 2008 127.66 128.74 124.01 126.00 10,774,569 +1.03(+0.82%)
Aug 29, 2008 122.38 125.76 122.15 124.97 0 +1.63(+1.32%)
Aug 28, 2008 119.84 123.34 119.41 123.34 11,238,612 +4.84(+4.08%)
Aug 27, 2008 117.92 118.81 116.92 118.50 8,699,855 -0.33(-0.28%)
Aug 26, 2008 118.53 120.32 116.90 118.83 7,866,855 +0.15(+0.13%)
Aug 25, 2008 120.87 120.93 118.22 118.68 8,032,331 -3.12(-2.57%)
Aug 22, 2008 121.94 122.56 119.51 121.80 0 +2.58(+2.17%)
Aug 21, 2008 118.74 120.42 116.30 119.22 19,069,172 -1.40(-1.16%)
Aug 20, 2008 120.52 122.28 118.37 120.61 12,388,001 +0.19(+0.16%)
Aug 19, 2008 120.80 123.28 119.58 120.42 11,763,985 -1.55(-1.27%)
Aug 18, 2008 123.67 123.99 121.72 121.98 9,734,227 -2.39(-1.92%)
Aug 15, 2008 127.59 127.81 123.73 124.37 0 -2.60(-2.05%)
Aug 14, 2008 125.46 128.73 125.08 126.97 11,362,200 +1.29(+1.02%)
Aug 13, 2008 127.28 129.11 123.78 125.68 16,257,185 -1.83(-1.43%)
Aug 12, 2008 132.09 132.22 126.95 127.51 17,814,014 -8.16(-6.01%)
Aug 11, 2008 134.43 139.63 133.43 135.67 11,180,419 +1.56(+1.16%)
Aug 08, 2008 131.67 136.01 131.11 134.10 8,704,811 +2.76(+2.10%)
Aug 07, 2008 135.07 136.05 130.45 131.35 11,565,126 -5.50(-4.02%)
Aug 06, 2008 136.43 137.88 135.29 136.85 7,652,450 -0.93(-0.67%)
Aug 05, 2008 136.35 137.82 133.76 137.78 11,509,335 +2.22(+1.64%)
Aug 04, 2008 136.93 137.64 134.29 135.56 9,907,190 -3.16(-2.28%)
Aug 01, 2008 141.00 141.76 136.17 138.72 9,834,141 -1.55(-1.11%)
Jul 31, 2008 139.52 141.82 139.02 140.27 7,954,633 -1.62(-1.14%)
Jul 30, 2008 140.24 142.40 137.92 141.89 12,755,469 +3.46(+2.50%)
Jul 29, 2008 133.10 138.62 132.13 138.43 14,515,560 +6.65(+5.05%)
Jul 28, 2008 136.38 138.93 131.27 131.78 12,155,262 -4.39(-3.22%)
Jul 25, 2008 138.15 138.72 134.27 136.17 9,441,513 -1.22(-0.89%)
Jul 24, 2008 143.66 143.66 137.02 137.39 11,266,033 -5.80(-4.05%)
Jul 23, 2008 143.27 144.84 140.77 143.19 12,952,234 -0.13(-0.09%)
Jul 22, 2008 136.02 143.32 135.13 143.32 14,435,164 +5.53(+4.02%)
Jul 21, 2008 140.36 140.74 136.47 137.79 11,600,690 -1.57(-1.13%)
Jul 18, 2008 139.54 139.86 135.71 139.36 15,379,803 +1.22(+0.88%)
Jul 17, 2008 133.85 140.58 133.27 138.14 31,314,170 +6.39(+4.85%)
Jul 16, 2008 122.87 132.06 121.30 131.75 25,409,148 +11.48(+9.54%)
Jul 15, 2008 119.69 124.70 116.04 120.27 33,574,788 -0.66(-0.55%)
Jul 14, 2008 127.98 128.04 120.86 120.93 20,920,302 -2.90(-2.34%)
Jul 11, 2008 126.79 127.95 120.81 123.84 32,213,266 -5.85(-4.51%)
Jul 10, 2008 127.67 132.09 126.71 129.69 18,507,698 +0.87(+0.67%)
Jul 09, 2008 134.03 135.26 127.66 128.82 16,936,550 -4.48(-3.36%)
Jul 08, 2008 130.61 134.14 127.08 133.30 22,029,794 +3.87(+2.99%)
Jul 07, 2008 137.72 138.65 127.58 129.43 22,319,582 -6.91(-5.07%)
Jul 04, 2008 137.42 138.99 135.87 136.35 8,120,979 +0.00(+0.00%)
Jul 03, 2008 137.42 138.99 135.87 136.35 8,120,979 +0.08(+0.06%)
Jul 02, 2008 134.73 139.20 133.53 136.27 21,331,060 +2.64(+1.97%)
Jul 01, 2008 131.96 134.95 129.75 133.63 18,290,360 +0.33(+0.25%)
Jun 30, 2008 133.81 135.87 132.08 133.30 12,297,967 +0.26(+0.19%)
Jun 27, 2008 134.91 135.88 131.31 133.04 16,624,168 -1.30(-0.96%)
Jun 26, 2008 136.44 137.57 133.53 134.34 17,848,508 -5.63(-4.02%)
Jun 25, 2008 139.56 142.53 139.55 139.97 14,221,227 +1.27(+0.92%)
Jun 24, 2008 135.38 140.70 135.16 138.70 16,614,818 +2.58(+1.90%)
Jun 23, 2008 140.70 140.70 134.91 136.12 12,939,364 -3.95(-2.82%)
Jun 20, 2008 141.02 142.30 139.36 140.06 14,867,134 -2.41(-1.69%)
Jun 19, 2008 140.00 142.51 138.04 142.47 13,893,875 +3.17(+2.28%)
Jun 18, 2008 134.65 141.27 133.81 139.30 21,284,324 +2.54(+1.86%)
Jun 17, 2008 141.03 141.68 136.54 136.76 32,043,976 -2.02(-1.45%)
Jun 16, 2008 135.47 140.81 134.61 138.78 21,477,020 +2.90(+2.13%)
Jun 13, 2008 129.17 136.09 129.11 135.89 18,819,264 +8.80(+6.92%)
Jun 12, 2008 124.42 129.33 124.42 127.09 15,439,228 +3.32(+2.68%)
Jun 11, 2008 127.28 127.47 122.87 123.78 21,608,458 -3.67(-2.88%)
Jun 10, 2008 128.08 129.13 124.39 127.44 14,452,069 +1.11(+0.87%)
Jun 09, 2008 130.22 131.61 124.50 126.34 17,054,282 -2.81(-2.17%)
Jun 06, 2008 133.43 133.43 129.14 129.14 13,854,803 -5.46(-4.05%)
Jun 05, 2008 132.02 135.24 132.00 134.60 12,755,526 +3.43(+2.61%)
Jun 04, 2008 129.57 133.81 129.23 131.17 14,140,398 +1.16(+0.89%)
Jun 03, 2008 132.12 132.36 127.74 130.01 17,302,940 -1.34(-1.02%)
Jun 02, 2008 134.91 135.44 130.19 131.35 12,920,958 -3.10(-2.31%)
May 30, 2008 135.51 136.32 134.03 134.46 7,476,925 +0.13(+0.10%)
May 29, 2008 132.99 136.81 132.62 134.33 10,176,642 +1.07(+0.81%)
May 28, 2008 133.20 134.09 131.25 133.25 9,506,570 +0.69(+0.52%)
May 27, 2008 130.91 133.15 130.18 132.56 11,047,697 +0.97(+0.74%)
May 26, 2008 134.15 134.52 130.51 131.58 0 +0.00(+0.00%)
May 23, 2008 134.15 134.52 130.51 131.58 10,687,257 -3.47(-2.57%)
May 22, 2008 134.29 137.13 133.38 135.06 11,393,748 -1.07(-0.78%)
May 21, 2008 139.13 139.98 135.68 136.12 11,898,147 -2.92(-2.10%)
May 20, 2008 139.73 140.93 138.14 139.04 9,039,776 -1.50(-1.07%)
May 19, 2008 141.51 144.29 139.84 140.54 9,198,296 -2.09(-1.46%)
May 16, 2008 144.47 144.52 141.76 142.63 8,063,063 -1.13(-0.78%)
May 15, 2008 144.65 144.66 141.25 143.76 10,516,666 -1.15(-0.79%)
May 14, 2008 145.27 146.71 144.31 144.91 6,601,982 -0.15(-0.11%)
May 13, 2008 145.71 147.10 144.07 145.06 7,579,249 -1.33(-0.91%)
May 12, 2008 144.39 146.87 142.79 146.40 7,420,418 +3.04(+2.12%)
May 09, 2008 141.78 144.80 141.53 143.36 8,486,648 +0.28(+0.20%)
May 08, 2008 145.38 145.87 141.20 143.08 12,946,418 -1.55(-1.07%)
May 07, 2008 150.61 151.25 144.46 144.63 9,283,402 -5.98(-3.97%)
May 06, 2008 148.32 151.86 147.18 150.61 9,851,541 +0.37(+0.25%)
May 05, 2008 151.38 153.29 149.50 150.24 8,383,651 -2.40(-1.57%)
May 02, 2008 155.02 155.02 150.91 152.64 12,381,733 +0.93(+0.61%)
May 01, 2008 146.16 151.82 145.46 151.71 12,442,411 +5.85(+4.01%)
Apr 30, 2008 147.39 148.57 144.68 145.86 13,582,924 -1.00(-0.68%)
Apr 29, 2008 145.00 146.86 143.48 146.86 9,352,519 +1.86(+1.28%)
Apr 28, 2008 146.71 146.72 144.73 145.00 8,206,337 -1.34(-0.92%)
Apr 25, 2008 145.01 146.71 143.57 146.34 15,994,423 +2.45(+1.70%)
Apr 24, 2008 137.45 144.35 136.70 143.89 17,300,750 +7.19(+5.26%)
Apr 23, 2008 137.83 139.63 135.67 136.70 9,757,959 -0.31(-0.23%)
Apr 22, 2008 137.02 138.24 136.05 137.01 8,040,331 -0.49(-0.35%)
Apr 21, 2008 136.86 138.53 135.89 137.50 10,261,148 +0.36(+0.26%)
Apr 18, 2008 134.84 139.50 134.84 137.14 22,149,818 +5.97(+4.55%)
Apr 17, 2008 127.85 132.24 127.36 131.17 11,454,545 +2.32(+1.80%)
Apr 16, 2008 126.64 128.94 126.45 128.85 12,258,097 +3.70(+2.95%)
Apr 15, 2008 125.81 126.48 123.23 125.15 11,984,839 +0.47(+0.37%)
Apr 14, 2008 126.86 127.70 124.50 124.68 12,933,803 -2.83(-2.22%)
Apr 11, 2008 128.04 131.00 127.18 127.51 14,899,827 -2.48(-1.91%)
Apr 10, 2008 132.54 132.54 128.71 129.99 19,351,468 -2.74(-2.06%)
Apr 09, 2008 135.86 136.35 131.97 132.72 14,992,290 -3.63(-2.66%)
Apr 08, 2008 135.13 138.34 134.72 136.35 11,322,723 +0.13(+0.09%)
Apr 07, 2008 136.09 138.53 134.85 136.22 13,489,942 +2.54(+1.90%)
Apr 04, 2008 134.56 136.68 132.62 133.69 11,147,373 -0.86(-0.64%)
Apr 03, 2008 133.22 136.54 131.76 134.55 14,111,943 -0.26(-0.19%)
Apr 02, 2008 134.91 138.43 134.22 134.81 15,821,102 +0.01(+0.01%)
Apr 01, 2008 130.71 134.90 129.73 134.80 19,279,172 +8.74(+6.94%)
Mar 31, 2008 125.13 128.42 124.12 126.06 11,780,453 +0.72(+0.57%)
Mar 28, 2008 125.53 129.95 124.53 125.34 15,716,436 -2.81(-2.19%)
Mar 27, 2008 134.61 135.09 127.57 128.15 19,937,778 -5.59(-4.18%)
Mar 26, 2008 136.04 136.47 132.87 133.75 15,234,734 -3.16(-2.31%)
Mar 25, 2008 135.29 139.21 135.01 136.91 15,306,870 +0.57(+0.42%)
Mar 24, 2008 136.43 140.64 134.26 136.34 20,525,014 -0.57(-0.42%)
Mar 21, 2008 126.75 137.47 126.68 136.91 27,301,152 +0.00(+0.00%)
Mar 20, 2008 126.75 137.47 126.68 136.91 27,299,972 +10.02(+7.89%)
Mar 19, 2008 135.62 136.02 126.06 126.89 31,720,088 -6.94(-5.18%)
Mar 18, 2008 125.73 134.05 121.77 133.83 56,785,288 +18.73(+16.27%)
Mar 17, 2008 108.25 117.47 106.91 115.10 50,714,000 -4.45(-3.72%)
Mar 14, 2008 127.28 127.89 118.14 119.56 35,558,532 -6.54(-5.19%)
Mar 13, 2008 122.28 127.51 119.48 126.09 24,428,642 +1.85(+1.49%)
Mar 12, 2008 125.02 129.62 123.94 124.24 18,954,104 -0.05(-0.04%)
Mar 11, 2008 123.40 125.64 120.04 124.29 26,914,060 +5.71(+4.81%)
Mar 10, 2008 121.94 125.59 118.31 118.58 18,009,768 -3.42(-2.80%)
Mar 07, 2008 119.66 124.48 119.66 122.00 19,980,700 +1.08(+0.89%)
Mar 06, 2008 124.20 124.68 120.52 120.92 19,852,180 -4.82(-3.83%)
Mar 05, 2008 124.93 128.28 123.98 125.74 17,415,142 +1.04(+0.84%)
Mar 04, 2008 124.70 126.86 122.10 124.69 23,469,898 -1.13(-0.90%)
Mar 03, 2008 129.03 129.03 125.23 125.82 15,640,499 -3.47(-2.68%)
Feb 29, 2008 132.92 133.79 128.81 129.29 14,580,139 -5.39(-4.00%)
Feb 28, 2008 137.41 137.41 133.81 134.68 11,582,904 -3.12(-2.27%)
Feb 27, 2008 130.97 138.17 130.72 137.80 20,866,462 +6.17(+4.69%)
Feb 26, 2008 133.75 135.67 131.00 131.63 15,111,351 -3.55(-2.63%)
Feb 25, 2008 133.65 135.67 131.15 135.18 16,858,470 -0.27(-0.20%)
Feb 22, 2008 133.80 135.67 130.63 135.45 12,635,997 +1.94(+1.45%)
Feb 21, 2008 136.05 136.58 133.17 133.51 10,769,073 -1.59(-1.17%)
Feb 20, 2008 131.07 136.31 130.96 135.10 14,163,866 +2.63(+1.99%)
Feb 19, 2008 137.43 138.24 131.61 132.47 13,603,903 -3.51(-2.58%)
Feb 18, 2008 133.46 136.27 132.14 135.98 0 +0.00(+0.00%)
Feb 15, 2008 133.46 136.27 132.14 135.98 16,335,106 +1.41(+1.05%)
Feb 14, 2008 136.05 138.03 134.52 134.57 14,428,546 -2.76(-2.01%)
Feb 13, 2008 137.41 138.51 134.52 137.33 18,282,486 -0.36(-0.26%)
Feb 12, 2008 141.90 141.96 136.05 137.69 24,141,106 -3.98(-2.81%)
Feb 11, 2008 143.19 144.81 141.38 141.66 11,646,161 -0.92(-0.64%)
Feb 08, 2008 144.05 145.30 141.54 142.58 10,324,464 -2.58(-1.78%)
Feb 07, 2008 141.59 147.69 141.25 145.16 14,221,364 +2.51(+1.76%)
Feb 06, 2008 145.94 146.99 141.96 142.66 13,062,026 -2.05(-1.42%)
Feb 05, 2008 148.37 150.38 144.52 144.71 17,419,178 -8.34(-5.45%)
Feb 04, 2008 158.41 158.53 151.82 153.04 11,901,817 -5.32(-3.36%)
Feb 01, 2008 151.79 159.13 150.91 158.37 16,015,525 +6.27(+4.12%)
Jan 31, 2008 149.73 154.88 148.62 152.09 19,423,018 +0.76(+0.50%)
Jan 30, 2008 148.83 156.99 147.41 151.33 23,081,056 +1.91(+1.28%)
Jan 29, 2008 150.18 151.19 147.91 149.42 9,400,004 +0.15(+0.10%)
Jan 28, 2008 145.29 149.28 145.29 149.27 13,405,320 +3.92(+2.70%)
Jan 25, 2008 153.59 153.96 144.75 145.35 18,363,516 -6.47(-4.26%)
Jan 24, 2008 152.51 153.20 148.01 151.82 15,733,006 -0.15(-0.10%)
Jan 23, 2008 141.79 152.41 140.69 151.97 23,132,200 +6.63(+4.56%)
Jan 22, 2008 135.80 146.97 132.66 145.34 24,970,494 +2.65(+1.86%)
Jan 21, 2008 146.47 147.40 140.70 142.69 0 +0.00(+0.00%)
Jan 18, 2008 146.47 147.40 140.70 142.69 19,646,052 -2.87(-1.97%)
Jan 17, 2008 151.13 152.05 144.55 145.56 16,117,671 -4.97(-3.30%)
Jan 16, 2008 147.34 153.79 146.64 150.53 17,092,194 +3.21(+2.18%)
Jan 15, 2008 152.09 152.09 146.61 147.32 14,819,524 -6.37(-4.15%)
Jan 14, 2008 152.56 154.13 151.70 153.69 12,333,343 +2.22(+1.46%)
Jan 11, 2008 150.12 152.95 148.30 151.47 16,269,892 +1.39(+0.93%)
Jan 10, 2008 144.32 151.98 142.56 150.08 19,447,856 +3.93(+2.69%)
Jan 09, 2008 144.08 146.49 140.01 146.15 20,867,510 +1.72(+1.19%)
Jan 08, 2008 149.24 152.05 144.05 144.43 17,783,306 -3.99(-2.69%)
Jan 07, 2008 152.61 152.63 144.81 148.42 21,047,590 -3.96(-2.60%)
Jan 04, 2008 153.20 155.48 151.13 152.38 13,328,670 -3.74(-2.40%)
Jan 03, 2008 159.23 159.32 155.59 156.12 10,170,603 -2.10(-1.33%)
Jan 02, 2008 163.72 163.91 157.47 158.23 12,560,652 -5.68(-3.46%)
Jan 01, 2008 161.27 165.23 159.68 163.91 0 +0.00(+0.00%)
Dec 31, 2007 161.27 165.23 159.68 163.91 7,654,796 +2.37(+1.47%)
Dec 28, 2007 163.45 163.69 161.44 161.53 5,522,921 -0.01(-0.00%)
Dec 27, 2007 163.78 166.00 161.54 161.54 6,960,487 -3.61(-2.19%)
Dec 26, 2007 163.17 165.67 161.24 165.16 5,629,554 +1.81(+1.11%)
Dec 24, 2007 160.82 163.83 160.59 163.35 4,486,367 +3.60(+2.25%)
Dec 21, 2007 156.89 160.25 156.26 159.75 14,240,703 +5.28(+3.42%)
Dec 20, 2007 157.05 157.56 152.93 154.47 13,211,747 -1.14(-0.73%)
Dec 19, 2007 154.48 157.08 152.92 155.61 15,609,440 +2.02(+1.32%)
Dec 18, 2007 159.90 160.46 150.07 153.59 39,382,440 -5.43(-3.41%)
Dec 17, 2007 159.87 161.44 157.77 159.01 17,485,672 -1.55(-0.97%)
Dec 14, 2007 159.10 164.02 158.30 160.57 13,577,113 +1.67(+1.05%)
Dec 13, 2007 159.94 163.29 156.20 158.90 22,664,906 -3.12(-1.93%)
Dec 12, 2007 165.43 168.33 158.91 162.02 23,674,524 +1.09(+0.68%)
Dec 11, 2007 170.81 173.36 160.58 160.93 16,774,610 -9.95(-5.82%)
Dec 10, 2007 167.06 170.96 166.16 170.89 11,037,825 +4.82(+2.90%)
Dec 07, 2007 169.97 170.76 165.41 166.07 10,230,842 -3.52(-2.08%)
Dec 06, 2007 163.49 170.23 163.33 169.59 13,103,770 +3.24(+1.95%)
Dec 05, 2007 167.27 167.68 163.28 166.35 17,000,466 +2.32(+1.41%)
Dec 04, 2007 168.49 170.32 164.03 164.03 14,083,398 -8.90(-5.14%)
Dec 03, 2007 172.32 174.81 170.42 172.93 8,922,820 +0.19(+0.11%)
Nov 30, 2007 177.32 178.52 171.31 172.74 15,585,066 +1.72(+1.01%)
Nov 29, 2007 172.27 174.01 169.58 171.02 12,809,000 -2.39(-1.38%)
Nov 28, 2007 165.83 173.67 163.63 173.41 20,612,426 +10.81(+6.65%)
Nov 27, 2007 160.06 163.09 157.15 162.59 15,674,043 +4.48(+2.83%)
Nov 26, 2007 163.60 165.74 156.57 158.11 12,877,801 -6.88(-4.17%)
Nov 23, 2007 161.98 165.00 161.43 165.00 6,217,414 +5.32(+3.33%)
Nov 21, 2007 162.66 164.07 157.34 159.68 19,515,516 -6.08(-3.67%)
Nov 20, 2007 167.98 172.43 162.72 165.76 17,626,836 -2.33(-1.39%)
Nov 19, 2007 170.36 174.08 165.10 168.09 14,442,992 -3.59(-2.09%)
Nov 16, 2007 173.97 174.97 169.64 171.68 13,229,703 -1.35(-0.78%)
Nov 15, 2007 175.38 178.11 170.53 173.03 13,415,013 -4.79(-2.70%)
Nov 14, 2007 182.73 182.96 176.09 177.82 18,290,692 +0.21(+0.12%)
Nov 13, 2007 168.40 177.62 166.41 177.62 22,821,202 +13.97(+8.54%)
Nov 12, 2007 160.74 168.59 158.72 163.65 18,902,708 +2.58(+1.60%)
Nov 09, 2007 154.39 166.60 154.39 161.07 22,279,190 +1.06(+0.66%)
Nov 08, 2007 162.85 166.15 153.63 160.01 26,636,026 -3.23(-1.98%)
Nov 07, 2007 166.84 169.04 162.47 163.24 17,331,026 -6.84(-4.02%)
Nov 06, 2007 169.00 170.78 162.79 170.09 20,429,698 +3.64(+2.18%)
Nov 05, 2007 167.68 171.41 162.19 166.45 28,028,210 -8.54(-4.88%)
Nov 02, 2007 184.29 184.29 170.30 175.00 33,022,984 -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.