Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 182.65 187.37 182.45 186.12 7,676,080 +6.40(+3.56%)
Nov 29, 2016 178.22 180.71 178.16 179.72 3,028,276 +1.74(+0.98%)
Nov 28, 2016 177.68 179.17 177.34 177.98 3,868,619 -0.87(-0.49%)
Nov 25, 2016 178.83 180.01 178.53 178.85 2,332,999 -0.79(-0.44%)
Nov 23, 2016 179.64 179.64 179.64 0 +1.01(+0.57%)
Nov 22, 2016 178.83 179.33 177.59 178.62 3,481,410 +0.03(+0.01%)
Nov 21, 2016 178.92 179.11 176.99 178.60 3,380,447 +0.62(+0.35%)
Nov 18, 2016 177.57 179.43 177.44 177.98 5,056,308 +0.61(+0.34%)
Nov 17, 2016 174.52 177.42 174.02 177.37 4,217,900 +2.85(+1.63%)
Nov 16, 2016 175.44 176.06 173.31 174.52 6,230,208 -4.17(-2.33%)
Nov 15, 2016 174.77 178.70 173.59 178.69 5,783,309 +1.70(+0.96%)
Nov 14, 2016 172.73 179.16 172.73 176.99 9,746,821 +4.43(+2.57%)
Nov 11, 2016 167.74 173.45 167.74 172.55 7,434,289 +2.60(+1.53%)
Nov 10, 2016 164.59 173.17 164.14 169.96 13,405,392 +6.97(+4.28%)
Nov 09, 2016 156.53 163.75 155.22 162.99 9,246,079 +9.06(+5.89%)
Nov 08, 2016 152.39 154.57 151.00 153.92 3,127,165 +0.37(+0.24%)
Nov 07, 2016 151.45 153.57 151.45 153.55 3,945,604 +4.70(+3.16%)
Nov 04, 2016 149.19 150.05 147.84 148.85 2,182,315 -0.25(-0.16%)
Nov 03, 2016 149.57 150.58 149.09 149.09 2,331,565 -0.31(-0.21%)
Nov 02, 2016 149.82 150.17 148.97 149.41 2,487,396 -1.25(-0.83%)
Nov 01, 2016 151.45 151.60 149.43 150.66 3,428,224 -0.15(-0.10%)
Oct 31, 2016 150.34 151.03 149.96 150.81 2,160,673 +0.93(+0.62%)
Oct 28, 2016 151.04 151.04 148.46 149.88 2,414,331 -0.52(-0.34%)
Oct 27, 2016 150.77 151.33 149.40 150.40 3,571,606 +0.58(+0.38%)
Oct 26, 2016 147.89 150.52 147.16 149.82 2,994,668 +1.29(+0.87%)
Oct 25, 2016 148.10 148.88 147.76 148.53 2,864,068 +0.36(+0.25%)
Oct 24, 2016 148.49 148.74 147.52 148.17 2,296,556 +0.38(+0.26%)
Oct 21, 2016 146.24 147.98 145.96 147.79 2,368,978 +0.13(+0.09%)
Oct 20, 2016 147.22 148.74 147.05 147.65 2,920,605 +0.00(+0.00%)
Oct 19, 2016 146.69 148.64 146.53 147.65 4,344,664 +1.59(+1.09%)
Oct 18, 2016 145.54 146.77 144.77 146.06 5,297,762 +3.07(+2.15%)
Oct 17, 2016 144.26 144.91 142.53 142.99 3,615,542 -1.29(-0.89%)
Oct 14, 2016 145.19 146.33 143.09 144.28 6,243,118 +2.62(+1.85%)
Oct 13, 2016 141.81 141.83 140.04 141.66 3,206,823 -1.59(-1.11%)
Oct 12, 2016 143.03 143.83 142.40 143.25 2,842,195 +0.22(+0.15%)
Oct 11, 2016 143.70 144.50 142.07 143.03 3,167,386 -1.69(-1.17%)
Oct 10, 2016 144.28 145.32 143.92 144.72 2,992,542 +1.02(+0.71%)
Oct 07, 2016 141.72 143.81 140.66 143.69 4,006,889 +2.27(+1.60%)
Oct 06, 2016 141.45 141.54 139.46 141.43 3,378,093 +0.63(+0.45%)
Oct 05, 2016 138.19 140.94 137.92 140.79 3,011,705 +3.50(+2.55%)
Oct 04, 2016 136.43 138.89 136.42 137.30 2,918,805 +1.01(+0.74%)
Oct 03, 2016 135.80 136.83 135.59 136.28 2,886,857 -0.17(-0.12%)
Sep 30, 2016 135.33 137.42 133.51 136.45 5,310,453 +1.96(+1.46%)
Sep 29, 2016 138.24 138.73 133.49 134.49 4,409,758 -3.81(-2.75%)
Sep 28, 2016 138.20 138.58 136.80 138.30 1,975,804 +0.47(+0.34%)
Sep 27, 2016 135.99 138.29 135.22 137.82 3,075,729 +1.19(+0.87%)
Sep 26, 2016 138.62 138.74 136.22 136.63 3,276,426 -3.09(-2.21%)
Sep 23, 2016 141.93 142.23 139.65 139.72 4,043,456 -2.44(-1.72%)
Sep 22, 2016 142.53 143.27 141.89 142.16 2,916,503 +0.84(+0.59%)
Sep 21, 2016 141.66 142.38 140.39 141.32 2,758,039 +0.47(+0.34%)
Sep 20, 2016 141.88 142.38 140.78 140.85 1,812,022 +0.22(+0.16%)
Sep 19, 2016 141.59 142.41 140.18 140.63 2,400,110 +0.18(+0.13%)
Sep 16, 2016 142.02 142.19 140.12 140.45 5,359,777 -1.76(-1.24%)
Sep 15, 2016 140.27 142.79 140.25 142.21 1,969,179 +1.62(+1.16%)
Sep 14, 2016 141.30 142.03 140.11 140.59 2,358,695 -0.71(-0.50%)
Sep 13, 2016 142.60 143.81 140.78 141.30 3,295,346 -3.44(-2.37%)
Sep 12, 2016 141.31 145.25 140.66 144.73 3,129,494 +2.11(+1.48%)
Sep 09, 2016 144.54 145.88 142.58 142.63 4,032,307 -2.61(-1.80%)
Sep 08, 2016 143.29 145.43 142.75 145.24 3,583,042 +1.68(+1.17%)
Sep 07, 2016 142.74 144.01 142.69 143.56 1,872,521 +0.29(+0.20%)
Sep 06, 2016 142.75 143.66 141.69 143.27 2,405,080 +0.13(+0.09%)
Sep 02, 2016 142.59 143.14 143.14 143.14 2,065,349 +0.57(+0.40%)
Sep 01, 2016 143.84 143.90 141.01 142.58 3,360,432 -0.80(-0.56%)
Aug 31, 2016 143.20 144.04 141.70 143.38 4,358,909 +0.08(+0.05%)
Aug 30, 2016 140.64 143.42 140.83 143.31 3,465,218 +2.67(+1.90%)
Aug 29, 2016 140.41 141.47 140.03 140.64 3,109,776 +0.76(+0.54%)
Aug 26, 2016 140.55 141.65 139.37 139.88 2,850,250 +0.06(+0.04%)
Aug 25, 2016 139.13 139.94 138.74 139.82 1,710,190 +0.51(+0.36%)
Aug 24, 2016 139.72 140.50 138.94 139.32 2,414,916 -0.66(-0.47%)
Aug 23, 2016 140.75 141.47 139.89 139.97 2,331,667 -0.15(-0.11%)
Aug 22, 2016 139.91 140.67 138.97 140.12 1,718,197 +0.03(+0.02%)
Aug 19, 2016 139.37 140.66 138.64 140.10 2,184,219 +0.14(+0.10%)
Aug 18, 2016 139.35 140.38 138.75 139.96 2,077,132 +0.33(+0.24%)
Aug 17, 2016 139.86 140.18 138.84 139.63 2,446,474 +0.02(+0.01%)
Aug 16, 2016 139.06 140.55 138.83 139.61 2,994,482 +0.08(+0.06%)
Aug 15, 2016 138.11 139.77 138.05 139.53 2,635,461 +1.94(+1.41%)
Aug 12, 2016 137.10 137.69 136.59 137.59 1,709,569 -0.52(-0.37%)
Aug 11, 2016 136.70 138.43 136.48 138.10 2,168,570 +1.41(+1.03%)
Aug 10, 2016 137.76 137.88 136.54 136.69 1,965,027 -1.05(-0.77%)
Aug 09, 2016 136.96 138.71 136.96 137.75 2,321,926 +0.51(+0.38%)
Aug 08, 2016 136.62 138.20 136.54 137.23 2,689,357 +0.62(+0.46%)
Aug 05, 2016 134.64 136.64 134.18 136.61 3,175,218 +3.41(+2.56%)
Aug 04, 2016 133.35 133.92 132.67 133.21 2,379,781 -0.24(-0.18%)
Aug 03, 2016 131.86 133.96 131.63 133.45 2,710,783 +1.92(+1.46%)
Aug 02, 2016 132.87 133.55 130.95 131.53 3,776,165 -1.79(-1.34%)
Aug 01, 2016 133.85 134.78 133.10 133.31 2,747,838 -0.53(-0.40%)
Jul 29, 2016 134.44 135.01 133.71 133.85 2,833,615 -1.45(-1.07%)
Jul 28, 2016 135.00 135.66 133.87 135.30 2,429,288 -0.39(-0.29%)
Jul 27, 2016 135.86 136.68 135.19 135.68 2,749,808 -0.14(-0.11%)
Jul 26, 2016 135.42 136.11 134.36 135.83 2,548,440 +0.55(+0.41%)
Jul 25, 2016 134.55 135.97 134.52 135.28 2,320,930 +0.08(+0.06%)
Jul 22, 2016 135.09 135.47 134.73 135.19 2,149,593 +0.30(+0.23%)
Jul 21, 2016 136.29 136.45 134.66 134.89 3,556,191 -1.45(-1.06%)
Jul 20, 2016 137.00 137.28 134.19 136.34 4,209,528 +0.30(+0.22%)
Jul 19, 2016 136.55 138.29 135.47 136.04 6,406,779 -1.62(-1.18%)
Jul 18, 2016 136.84 138.30 136.54 137.66 5,614,133 +1.43(+1.05%)
Jul 15, 2016 137.26 137.50 135.44 136.23 3,652,554 -0.76(-0.55%)
Jul 14, 2016 135.09 137.58 134.86 136.99 6,035,922 +3.89(+2.93%)
Jul 13, 2016 132.32 133.39 131.60 133.10 5,073,883 +0.84(+0.64%)
Jul 12, 2016 129.79 132.53 129.72 132.25 6,074,116 +3.99(+3.11%)
Jul 11, 2016 127.68 128.93 127.58 128.27 3,609,401 +1.53(+1.20%)
Jul 08, 2016 125.88 127.20 123.89 126.74 3,893,419 +2.85(+2.30%)
Jul 07, 2016 123.05 124.81 122.98 123.89 3,058,872 +1.20(+0.98%)
Jul 06, 2016 120.47 123.00 120.20 122.70 3,490,069 +0.95(+0.78%)
Jul 05, 2016 123.66 123.84 120.80 121.74 4,678,211 -3.20(-2.56%)
Jul 01, 2016 125.15 124.95 124.95 124.95 3,674,383 -0.28(-0.22%)
Jun 30, 2016 123.61 125.48 122.52 125.22 5,373,078 +2.59(+2.12%)
Jun 29, 2016 121.03 122.67 120.46 122.63 4,512,785 +2.61(+2.17%)
Jun 28, 2016 119.86 120.20 117.84 120.02 5,980,869 +2.44(+2.08%)
Jun 27, 2016 118.05 119.03 116.48 117.58 8,775,312 -1.98(-1.66%)
Jun 24, 2016 120.55 123.40 118.77 119.56 11,203,292 -9.10(-7.07%)
Jun 23, 2016 126.89 128.78 126.54 128.66 3,487,954 +3.81(+3.05%)
Jun 22, 2016 124.74 126.52 124.73 124.85 2,949,195 -0.18(-0.14%)
Jun 21, 2016 125.16 125.44 123.99 125.03 2,876,957 +0.51(+0.41%)
Jun 20, 2016 125.16 126.84 124.38 124.53 3,959,838 +1.78(+1.45%)
Jun 17, 2016 123.58 124.93 122.59 122.75 5,097,877 -0.83(-0.67%)
Jun 16, 2016 122.21 123.88 120.97 123.58 4,147,841 +0.40(+0.32%)
Jun 15, 2016 124.03 125.33 122.97 123.19 3,536,359 -0.02(-0.02%)
Jun 14, 2016 124.92 125.62 122.59 123.21 6,015,142 -2.06(-1.64%)
Jun 13, 2016 125.58 127.53 125.23 125.27 4,017,134 -1.06(-0.84%)
Jun 10, 2016 127.56 127.82 126.06 126.33 5,144,380 -2.76(-2.14%)
Jun 09, 2016 129.62 130.04 128.50 129.09 3,217,828 -1.24(-0.95%)
Jun 08, 2016 130.80 131.97 129.72 130.33 2,879,387 -0.45(-0.34%)
Jun 07, 2016 132.49 132.72 130.78 130.78 2,952,678 -1.59(-1.20%)
Jun 06, 2016 131.69 133.09 131.28 132.37 3,014,068 +1.17(+0.89%)
Jun 03, 2016 131.36 131.93 129.67 131.20 5,136,780 -3.04(-2.27%)
Jun 02, 2016 134.97 135.13 133.55 134.24 2,677,984 -0.58(-0.43%)
Jun 01, 2016 133.08 135.31 131.48 134.82 3,063,042 +0.41(+0.31%)
May 31, 2016 135.19 136.22 133.63 134.41 3,460,035 -0.04(-0.03%)
May 27, 2016 133.75 134.45 134.45 134.45 2,559,301 +0.81(+0.61%)
May 26, 2016 135.27 135.42 133.60 133.64 3,069,007 -1.70(-1.26%)
May 25, 2016 132.67 136.22 132.65 135.35 3,883,782 +3.07(+2.32%)
May 24, 2016 131.50 133.08 131.31 132.28 3,620,993 +1.80(+1.38%)
May 23, 2016 129.63 131.02 129.04 130.48 3,297,256 +0.79(+0.61%)
May 20, 2016 130.74 131.28 129.20 129.69 3,869,392 -0.16(-0.12%)
May 19, 2016 133.19 134.26 129.70 129.85 5,613,215 -4.40(-3.28%)
May 18, 2016 129.94 134.30 129.81 134.25 4,352,159 +4.44(+3.42%)
May 17, 2016 129.88 131.87 129.07 129.81 3,218,435 -0.61(-0.47%)
May 16, 2016 130.39 131.70 129.77 130.42 3,785,836 +0.03(+0.03%)
May 13, 2016 132.52 134.06 130.32 130.39 3,038,113 -2.29(-1.73%)
May 12, 2016 134.57 135.53 132.04 132.68 2,916,525 -1.13(-0.85%)
May 11, 2016 135.44 136.42 133.69 133.81 2,497,140 -1.68(-1.24%)
May 10, 2016 133.18 135.56 132.95 135.49 2,834,980 +3.28(+2.48%)
May 09, 2016 132.79 134.17 131.60 132.21 2,499,327 -1.12(-0.84%)
May 06, 2016 132.78 134.44 131.79 133.33 2,748,470 -0.57(-0.43%)
May 05, 2016 134.95 134.99 133.04 133.90 2,819,770 -0.45(-0.34%)
May 04, 2016 135.31 136.48 133.53 134.36 3,816,990 -2.58(-1.88%)
May 03, 2016 137.37 137.75 135.45 136.93 3,308,407 -2.55(-1.83%)
May 02, 2016 138.56 140.33 137.65 139.49 2,380,794 +1.74(+1.26%)
Apr 29, 2016 137.49 138.23 136.45 137.75 3,444,081 -0.15(-0.11%)
Apr 28, 2016 138.79 140.44 137.66 137.90 3,010,990 -2.21(-1.58%)
Apr 27, 2016 139.19 141.56 138.44 140.11 3,959,630 +0.91(+0.65%)
Apr 26, 2016 138.81 139.34 137.84 139.20 2,681,656 +0.63(+0.45%)
Apr 25, 2016 139.34 140.34 137.71 138.57 2,946,247 -1.39(-1.00%)
Apr 22, 2016 139.16 140.59 139.05 139.96 3,193,233 +1.20(+0.86%)
Apr 21, 2016 139.80 141.77 138.50 138.76 4,961,516 -1.39(-0.99%)
Apr 20, 2016 135.98 140.55 135.93 140.16 5,719,531 +3.63(+2.66%)
Apr 19, 2016 132.41 137.40 131.78 136.52 6,946,334 +3.05(+2.28%)
Apr 18, 2016 132.29 134.30 131.91 133.48 3,610,474 +0.42(+0.31%)
Apr 15, 2016 135.33 135.79 132.79 133.06 4,131,595 -2.01(-1.49%)
Apr 14, 2016 133.90 136.21 133.59 135.06 3,654,019 +0.89(+0.66%)
Apr 13, 2016 131.39 134.29 131.26 134.17 6,135,467 +4.65(+3.59%)
Apr 12, 2016 128.15 130.18 127.00 129.52 3,255,858 +1.77(+1.39%)
Apr 11, 2016 126.90 129.18 126.25 127.75 4,127,258 +1.61(+1.28%)
Apr 08, 2016 127.64 128.31 125.91 126.14 3,719,710 -0.11(-0.09%)
Apr 07, 2016 128.97 129.29 125.38 126.25 5,702,664 -4.01(-3.08%)
Apr 06, 2016 130.32 131.17 129.19 130.26 3,487,276 -0.13(-0.10%)
Apr 05, 2016 131.31 131.39 129.72 130.40 3,362,791 -2.03(-1.53%)
Apr 04, 2016 134.27 134.30 132.11 132.43 2,952,873 -1.72(-1.28%)
Apr 01, 2016 131.33 134.31 130.17 134.15 4,018,959 +2.38(+1.81%)
Mar 31, 2016 131.09 132.18 130.99 131.76 3,487,205 +0.40(+0.31%)
Mar 30, 2016 131.05 132.64 130.01 131.36 3,729,707 +1.23(+0.95%)
Mar 29, 2016 128.31 130.40 127.16 130.13 3,477,965 +1.00(+0.77%)
Mar 28, 2016 128.54 129.80 127.90 129.13 2,750,373 +0.70(+0.55%)
Mar 24, 2016 127.92 128.42 128.42 128.42 4,400,219 -0.91(-0.70%)
Mar 23, 2016 129.47 130.56 128.92 129.33 4,328,548 -0.10(-0.08%)
Mar 22, 2016 130.52 130.60 128.72 129.43 4,195,355 -1.75(-1.34%)
Mar 21, 2016 131.98 133.38 130.73 131.19 5,254,075 -1.10(-0.83%)
Mar 18, 2016 129.19 132.77 129.15 132.28 8,831,913 +3.94(+3.07%)
Mar 17, 2016 126.23 129.24 124.86 128.35 5,279,845 +1.99(+1.57%)
Mar 16, 2016 126.68 128.30 125.66 126.36 5,134,902 -1.25(-0.98%)
Mar 15, 2016 128.13 128.21 126.66 127.61 4,445,521 -1.23(-0.95%)
Mar 14, 2016 128.98 129.64 127.69 128.83 3,952,853 -0.38(-0.29%)
Mar 11, 2016 128.66 129.37 127.89 129.21 4,835,386 +2.45(+1.93%)
Mar 10, 2016 126.25 128.92 124.93 126.76 5,518,144 +0.93(+0.74%)
Mar 09, 2016 127.68 128.00 125.22 125.83 3,871,791 -1.42(-1.11%)
Mar 08, 2016 129.26 129.46 127.16 127.25 4,563,225 -3.15(-2.41%)
Mar 07, 2016 130.94 131.25 129.61 130.40 3,302,331 -1.25(-0.95%)
Mar 04, 2016 131.25 133.33 130.34 131.65 6,262,711 +1.27(+0.97%)
Mar 03, 2016 129.26 130.66 128.72 130.38 4,307,532 +0.95(+0.73%)
Mar 02, 2016 129.89 130.45 128.80 129.43 6,013,350 -0.38(-0.29%)
Mar 01, 2016 126.70 129.91 126.48 129.81 7,731,478 +4.30(+3.42%)
Feb 29, 2016 125.69 126.15 124.50 125.51 6,558,986 -0.06(-0.05%)
Feb 26, 2016 125.13 127.01 124.53 125.57 7,088,915 +1.67(+1.35%)
Feb 25, 2016 122.02 124.58 121.37 123.90 5,140,826 +2.25(+1.85%)
Feb 24, 2016 119.58 121.72 117.22 121.65 6,836,146 +0.54(+0.45%)
Feb 23, 2016 123.69 123.73 120.39 121.11 5,084,548 -3.24(-2.61%)
Feb 22, 2016 124.69 125.35 123.88 124.35 5,127,340 +1.57(+1.28%)
Feb 19, 2016 122.85 123.46 121.54 122.78 6,290,640 -0.68(-0.55%)
Feb 18, 2016 126.41 127.03 123.16 123.46 7,054,246 -2.68(-2.13%)
Feb 17, 2016 126.03 126.92 125.62 126.15 6,675,349 +1.61(+1.29%)
Feb 16, 2016 125.03 125.76 123.23 124.54 12,201,362 +2.41(+1.98%)
Feb 12, 2016 120.14 122.13 122.13 122.13 10,780,078 +4.55(+3.87%)
Feb 11, 2016 119.85 120.69 116.21 117.58 12,266,039 -5.47(-4.44%)
Feb 10, 2016 125.36 128.19 123.03 123.05 9,104,311 -0.85(-0.69%)
Feb 09, 2016 121.62 125.32 121.27 123.90 8,277,147 -0.84(-0.67%)
Feb 08, 2016 128.56 128.56 121.39 124.73 10,384,051 -6.03(-4.61%)
Feb 05, 2016 131.69 133.47 130.12 130.77 5,499,466 -0.02(-0.01%)
Feb 04, 2016 127.28 132.00 127.04 130.78 5,471,633 +3.18(+2.50%)
Feb 03, 2016 127.45 128.57 122.86 127.60 7,051,537 +0.82(+0.65%)
Feb 02, 2016 131.21 131.21 125.49 126.78 7,545,873 -6.64(-4.98%)
Feb 01, 2016 134.06 134.55 132.43 133.43 3,545,762 -1.60(-1.18%)
Jan 29, 2016 132.58 135.05 131.86 135.02 5,848,607 +3.76(+2.87%)
Jan 28, 2016 129.55 132.09 127.47 131.26 5,136,233 +2.79(+2.17%)
Jan 27, 2016 128.36 132.41 128.03 128.47 6,164,930 -0.61(-0.47%)
Jan 26, 2016 126.30 130.46 126.36 129.08 6,267,141 +2.78(+2.20%)
Jan 25, 2016 130.71 130.82 126.30 126.30 6,036,626 -4.80(-3.66%)
Jan 22, 2016 129.19 131.20 128.59 131.09 6,681,260 +4.35(+3.44%)
Jan 21, 2016 128.68 129.67 126.61 126.74 6,862,931 -1.75(-1.37%)
Jan 20, 2016 128.79 131.16 126.74 128.49 11,209,481 -2.57(-1.96%)
Jan 19, 2016 131.68 132.68 129.78 131.06 6,995,934 +1.01(+0.78%)
Jan 15, 2016 130.96 130.05 130.05 130.05 7,463,122 -4.83(-3.58%)
Jan 14, 2016 133.97 135.81 131.01 134.88 5,109,662 +2.00(+1.51%)
Jan 13, 2016 139.12 139.65 131.98 132.87 6,284,277 -5.62(-4.06%)
Jan 12, 2016 139.48 140.53 136.48 138.49 5,314,190 -0.02(-0.01%)
Jan 11, 2016 137.90 139.12 136.51 138.51 5,248,330 +1.50(+1.09%)
Jan 08, 2016 139.36 140.75 136.75 137.01 5,898,738 -0.57(-0.41%)
Jan 07, 2016 139.29 141.66 136.73 137.58 6,802,092 -4.36(-3.07%)
Jan 06, 2016 143.17 143.76 141.32 141.94 6,626,679 -3.55(-2.44%)
Jan 05, 2016 147.68 148.34 144.51 145.49 5,407,107 -2.55(-1.72%)
Jan 04, 2016 146.91 148.08 145.22 148.04 4,446,164 -2.58(-1.71%)
Dec 31, 2015 151.40 150.62 150.62 150.62 2,122,560 -1.49(-0.98%)
Dec 30, 2015 153.17 153.38 151.97 152.11 1,811,992 -1.27(-0.83%)
Dec 29, 2015 152.79 153.93 152.52 153.38 2,212,235 +1.60(+1.05%)
Dec 28, 2015 151.91 152.05 150.30 151.79 2,062,050 -0.71(-0.47%)
Dec 24, 2015 152.33 152.50 152.50 152.50 1,325,298 -0.40(-0.26%)
Dec 23, 2015 151.02 152.94 150.82 152.90 2,833,239 +2.42(+1.61%)
Dec 22, 2015 149.51 151.01 147.97 150.47 2,766,561 +1.92(+1.29%)
Dec 21, 2015 148.34 148.89 146.95 148.55 2,958,659 +1.89(+1.29%)
Dec 18, 2015 151.44 152.02 146.58 146.66 8,065,722 -5.95(-3.90%)
Dec 17, 2015 156.18 157.03 152.61 152.61 3,358,717 -3.01(-1.93%)
Dec 16, 2015 153.78 156.18 151.84 155.62 3,817,778 +3.51(+2.31%)
Dec 15, 2015 149.58 153.17 149.47 152.11 4,066,648 +4.69(+3.18%)
Dec 14, 2015 147.65 149.29 144.50 147.42 6,103,564 -0.13(-0.09%)
Dec 11, 2015 150.16 150.52 146.65 147.56 4,487,132 -4.64(-3.05%)
Dec 10, 2015 151.26 153.72 150.69 152.20 2,643,012 +1.17(+0.77%)
Dec 09, 2015 152.12 154.49 150.29 151.03 4,674,531 -1.85(-1.21%)
Dec 08, 2015 153.71 154.17 151.97 152.87 3,187,015 -2.15(-1.39%)
Dec 07, 2015 158.79 158.89 154.61 155.02 4,187,715 -3.76(-2.37%)
Dec 04, 2015 155.12 159.31 154.40 158.78 4,208,547 +4.00(+2.59%)
Dec 03, 2015 159.34 160.17 154.39 154.78 4,305,882 -4.23(-2.66%)
Dec 02, 2015 161.55 162.00 158.63 159.01 2,174,334 -2.35(-1.46%)
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.