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 (%)
Apr 30, 2020 168.38 169.78 165.58 166.05 2,976,257 -5.98(-3.48%)
Apr 29, 2020 174.37 175.37 171.61 172.03 3,406,576 +2.73(+1.61%)
Apr 28, 2020 171.24 172.38 167.36 169.30 3,694,464 +3.14(+1.89%)
Apr 27, 2020 162.14 166.80 161.79 166.16 3,027,745 +5.92(+3.69%)
Apr 24, 2020 160.24 161.09 157.06 160.24 2,236,435 +1.77(+1.11%)
Apr 23, 2020 160.24 162.11 157.93 158.47 2,223,200 -0.84(-0.53%)
Apr 22, 2020 160.69 161.30 157.94 159.31 2,558,102 +1.96(+1.25%)
Apr 21, 2020 158.82 162.23 157.21 157.35 4,216,303 -5.97(-3.65%)
Apr 20, 2020 162.68 168.67 161.16 163.31 5,163,151 -2.80(-1.68%)
Apr 17, 2020 166.11 167.73 161.40 166.11 5,994,500 +5.84(+3.64%)
Apr 16, 2020 160.43 161.54 156.06 160.27 5,141,441 -1.34(-0.83%)
Apr 15, 2020 154.47 164.47 153.13 161.61 6,670,549 +0.26(+0.16%)
Apr 14, 2020 165.08 166.01 158.01 161.35 4,580,691 -0.86(-0.53%)
Apr 13, 2020 166.44 167.45 162.16 162.21 5,272,588 -4.60(-2.76%)
Apr 09, 2020 163.47 169.58 162.74 166.81 7,124,648 +6.61(+4.13%)
Apr 08, 2020 152.59 161.23 152.59 160.20 5,734,842 +9.90(+6.59%)
Apr 07, 2020 150.28 153.12 147.06 150.29 5,470,601 +7.05(+4.92%)
Apr 06, 2020 140.74 143.88 139.21 143.24 5,177,635 +10.23(+7.69%)
Apr 03, 2020 135.07 136.62 131.47 133.01 3,094,623 -2.72(-2.00%)
Apr 02, 2020 129.47 136.20 128.25 135.73 4,911,985 +4.20(+3.19%)
Apr 01, 2020 132.26 135.40 131.27 131.53 5,179,625 -8.42(-6.02%)
Mar 31, 2020 143.15 145.84 139.16 139.95 3,964,324 -4.55(-3.15%)
Mar 30, 2020 143.50 145.23 138.67 144.50 4,587,006 +1.16(+0.81%)
Mar 27, 2020 144.01 148.22 142.13 143.34 4,624,758 -6.74(-4.49%)
Mar 26, 2020 141.56 151.78 139.69 150.09 7,499,968 +9.65(+6.87%)
Mar 25, 2020 139.96 146.84 131.56 140.44 9,485,613 +1.39(+1.00%)
Mar 24, 2020 130.65 139.32 130.03 139.05 7,337,387 +16.86(+13.80%)
Mar 23, 2020 123.14 128.49 120.64 122.19 6,043,807 -3.11(-2.49%)
Mar 20, 2020 134.88 135.06 125.19 125.30 8,352,334 -10.03(-7.41%)
Mar 19, 2020 124.37 138.05 118.46 135.33 7,229,577 +8.57(+6.76%)
Mar 18, 2020 135.79 141.20 122.58 126.76 10,532,721 -16.88(-11.75%)
Mar 17, 2020 142.13 150.95 135.79 143.64 7,592,450 +3.63(+2.59%)
Mar 16, 2020 136.00 153.48 135.79 140.01 7,607,725 -20.38(-12.70%)
Mar 13, 2020 147.40 160.74 137.92 160.39 7,034,620 +23.98(+17.58%)
Mar 12, 2020 144.84 150.95 135.79 136.41 9,227,356 -19.20(-12.34%)
Mar 11, 2020 161.57 163.65 154.78 155.61 5,871,862 -11.28(-6.76%)
Mar 10, 2020 164.42 167.84 156.88 166.89 7,514,160 +10.45(+6.68%)
Mar 09, 2020 157.14 162.27 154.04 156.44 7,114,343 -18.14(-10.39%)
Mar 06, 2020 172.62 177.71 171.35 174.58 5,602,577 -5.38(-2.99%)
Mar 05, 2020 182.26 184.19 178.29 179.96 4,585,910 -9.01(-4.77%)
Mar 04, 2020 186.34 189.13 183.50 188.97 3,882,291 +4.81(+2.61%)
Mar 03, 2020 189.20 191.73 182.97 184.16 6,270,294 -5.47(-2.88%)
Mar 02, 2020 182.33 189.76 178.91 189.63 5,835,388 +7.88(+4.33%)
Feb 28, 2020 180.23 183.09 176.39 181.75 7,445,874 -3.32(-1.79%)
Feb 27, 2020 189.39 192.09 184.79 185.07 6,494,465 -9.08(-4.68%)
Feb 26, 2020 196.78 197.95 193.24 194.15 4,635,722 -1.65(-0.84%)
Feb 25, 2020 202.25 203.23 194.25 195.80 5,938,263 -6.24(-3.09%)
Feb 24, 2020 200.73 203.97 200.24 202.04 4,598,546 -5.47(-2.64%)
Feb 21, 2020 207.77 208.57 205.48 207.51 3,425,510 -1.90(-0.91%)
Feb 20, 2020 212.72 213.16 208.07 209.41 3,537,018 -4.14(-1.94%)
Feb 19, 2020 211.45 213.97 209.90 213.54 2,451,485 +3.71(+1.77%)
Feb 18, 2020 212.84 213.31 208.03 209.84 3,041,474 -3.48(-1.63%)
Feb 14, 2020 214.09 215.06 212.56 213.32 1,910,136 -1.14(-0.53%)
Feb 13, 2020 214.01 215.02 212.86 214.46 1,624,091 -0.27(-0.13%)
Feb 12, 2020 214.16 217.01 213.90 214.73 2,355,209 +1.97(+0.93%)
Feb 11, 2020 215.05 215.54 212.55 212.76 2,488,140 -0.81(-0.38%)
Feb 10, 2020 213.61 214.03 211.86 213.57 2,879,118 -0.58(-0.27%)
Feb 07, 2020 215.72 216.41 212.84 214.15 3,341,711 -3.44(-1.58%)
Feb 06, 2020 220.76 221.14 217.01 217.58 2,473,493 -2.23(-1.02%)
Feb 05, 2020 220.44 220.56 218.65 219.82 3,474,810 +2.12(+0.98%)
Feb 04, 2020 218.54 219.31 217.34 217.69 3,392,550 +2.64(+1.23%)
Feb 03, 2020 214.47 218.10 214.19 215.06 3,037,393 +1.13(+0.53%)
Jan 31, 2020 217.74 218.55 213.14 213.92 3,870,730 -5.74(-2.61%)
Jan 30, 2020 213.87 219.85 213.00 219.66 3,623,475 +3.61(+1.67%)
Jan 29, 2020 220.01 221.79 215.56 216.06 4,124,997 -2.14(-0.98%)
Jan 28, 2020 215.49 219.17 214.19 218.20 3,470,802 +3.92(+1.83%)
Jan 27, 2020 212.68 215.04 211.46 214.27 2,785,305 -3.40(-1.56%)
Jan 24, 2020 220.51 221.08 216.49 217.67 3,197,787 -3.29(-1.49%)
Jan 23, 2020 220.00 222.25 218.54 220.97 3,119,410 -1.32(-0.59%)
Jan 22, 2020 221.89 223.61 221.65 222.29 2,257,140 +1.21(+0.55%)
Jan 21, 2020 222.43 223.91 220.99 221.08 2,769,406 -3.38(-1.51%)
Jan 17, 2020 225.15 225.36 223.15 224.46 3,454,517 -0.23(-0.10%)
Jan 16, 2020 222.25 224.78 221.55 224.69 4,408,786 +4.06(+1.84%)
Jan 15, 2020 217.75 224.50 215.19 220.63 6,013,886 -0.41(-0.18%)
Jan 14, 2020 220.73 223.61 220.09 221.04 4,782,115 +0.41(+0.18%)
Jan 13, 2020 219.94 221.44 218.65 220.63 3,733,375 +2.79(+1.28%)
Jan 10, 2020 218.42 219.00 217.20 217.84 2,499,726 -0.44(-0.20%)
Jan 09, 2020 217.15 219.01 215.78 218.29 4,424,062 +4.35(+2.04%)
Jan 08, 2020 212.06 215.72 211.88 213.93 3,961,783 +2.04(+0.96%)
Jan 07, 2020 211.45 213.94 211.23 211.89 5,982,844 +1.39(+0.66%)
Jan 06, 2020 206.89 210.57 206.49 210.50 3,700,179 +2.13(+1.02%)
Jan 03, 2020 208.39 209.30 207.22 208.37 2,529,511 -2.47(-1.17%)
Jan 02, 2020 207.85 211.12 207.09 210.84 4,152,501 +3.95(+1.91%)
Dec 31, 2019 206.77 206.92 205.75 206.89 1,608,507 +0.12(+0.06%)
Dec 30, 2019 208.46 208.46 206.50 206.77 1,660,918 -0.77(-0.37%)
Dec 27, 2019 208.58 208.94 207.37 207.54 1,493,478 -0.50(-0.24%)
Dec 26, 2019 207.18 208.93 206.94 208.04 1,893,847 +1.17(+0.57%)
Dec 24, 2019 206.03 206.90 205.48 206.87 519,794 +0.74(+0.36%)
Dec 23, 2019 206.64 207.38 205.52 206.13 1,856,434 +0.14(+0.07%)
Dec 20, 2019 207.81 208.11 205.71 205.99 4,130,016 -0.91(-0.44%)
Dec 19, 2019 207.80 208.20 206.01 206.90 2,687,393 -0.46(-0.22%)
Dec 18, 2019 208.72 208.93 206.90 207.35 2,534,804 -0.63(-0.30%)
Dec 17, 2019 206.95 208.81 205.87 207.98 3,989,895 +2.80(+1.36%)
Dec 16, 2019 205.60 207.58 205.03 205.19 3,576,836 +2.74(+1.35%)
Dec 13, 2019 204.00 205.14 201.28 202.45 2,121,077 -0.95(-0.46%)
Dec 12, 2019 199.67 204.05 198.49 203.40 3,304,857 +4.37(+2.20%)
Dec 11, 2019 199.98 200.52 198.71 199.02 1,976,698 -0.62(-0.31%)
Dec 10, 2019 199.45 200.54 198.45 199.64 2,060,662 +0.06(+0.03%)
Dec 09, 2019 202.10 202.13 199.54 199.58 2,372,320 -2.52(-1.25%)
Dec 06, 2019 197.91 202.81 196.88 202.10 4,700,824 +6.72(+3.44%)
Dec 05, 2019 195.39 195.82 193.83 195.38 1,477,315 +1.08(+0.56%)
Dec 04, 2019 192.14 195.24 191.09 194.30 1,760,041 +3.33(+1.74%)
Dec 03, 2019 193.84 193.84 188.95 190.97 3,644,435 -4.86(-2.48%)
Dec 02, 2019 198.82 199.57 195.32 195.83 2,354,466 -3.34(-1.68%)
Nov 29, 2019 198.74 199.75 198.32 199.17 856,210 -0.31(-0.16%)
Nov 27, 2019 199.93 200.67 198.51 199.48 1,805,006 +0.45(+0.22%)
Nov 26, 2019 199.24 199.31 197.84 199.03 2,152,898 -0.27(-0.13%)
Nov 25, 2019 197.64 200.38 197.64 199.30 2,438,503 +2.21(+1.12%)
Nov 22, 2019 195.05 197.48 195.05 197.09 1,709,000 +1.83(+0.94%)
Nov 21, 2019 195.59 196.23 194.00 195.26 1,874,862 +0.29(+0.15%)
Nov 20, 2019 195.37 196.37 193.62 194.97 2,433,939 -1.91(-0.97%)
Nov 19, 2019 197.34 197.45 195.33 196.88 2,030,867 +0.28(+0.14%)
Nov 18, 2019 196.60 196.80 195.09 196.60 1,792,074 -0.47(-0.24%)
Nov 15, 2019 196.84 197.82 195.98 197.06 1,892,294 +0.73(+0.37%)
Nov 14, 2019 195.76 197.26 195.08 196.33 1,657,599 +0.10(+0.05%)
Nov 13, 2019 195.40 196.70 194.17 196.23 1,976,882 -0.97(-0.49%)
Nov 12, 2019 195.55 197.84 194.99 197.21 2,114,124 +1.23(+0.63%)
Nov 11, 2019 197.65 198.10 195.52 195.97 3,078,600 -3.47(-1.74%)
Nov 08, 2019 199.53 199.73 197.83 199.44 1,800,312 -0.34(-0.17%)
Nov 07, 2019 197.53 201.11 197.21 199.78 4,189,637 +4.36(+2.23%)
Nov 06, 2019 195.06 196.01 193.75 195.43 2,082,215 -0.20(-0.10%)
Nov 05, 2019 197.56 198.43 195.47 195.62 2,821,464 -1.10(-0.56%)
Nov 04, 2019 196.57 197.46 195.56 196.72 2,827,336 +2.22(+1.14%)
Nov 01, 2019 192.60 194.95 192.14 194.51 2,360,814 +3.59(+1.88%)
Oct 31, 2019 192.50 192.69 189.07 190.92 2,096,952 -2.17(-1.13%)
Oct 30, 2019 194.18 194.20 191.30 193.09 1,771,195 -1.64(-0.84%)
Oct 29, 2019 194.35 196.20 193.66 194.73 2,269,349 -0.10(-0.05%)
Oct 28, 2019 193.55 195.88 192.99 194.83 3,026,168 +3.15(+1.64%)
Oct 25, 2019 188.06 192.74 188.06 191.68 2,908,127 +2.84(+1.51%)
Oct 24, 2019 189.34 190.71 187.69 188.83 1,422,571 -0.24(-0.13%)
Oct 23, 2019 187.20 189.70 187.00 189.07 1,769,490 +1.54(+0.82%)
Oct 22, 2019 187.53 189.37 186.38 187.54 2,107,175 +0.31(+0.17%)
Oct 21, 2019 186.70 188.66 185.82 187.22 2,188,497 +2.44(+1.32%)
Oct 18, 2019 183.41 186.16 183.41 184.78 2,467,326 +0.05(+0.03%)
Oct 17, 2019 186.36 186.94 182.88 184.73 3,233,876 -0.86(-0.46%)
Oct 16, 2019 184.47 186.66 184.41 185.59 3,852,416 +0.86(+0.47%)
Oct 15, 2019 180.74 186.32 177.70 184.73 9,277,798 +0.57(+0.31%)
Oct 14, 2019 182.37 184.46 181.56 184.15 2,572,101 +1.02(+0.56%)
Oct 11, 2019 182.28 185.47 182.28 183.13 3,735,860 +4.30(+2.41%)
Oct 10, 2019 176.79 180.13 176.75 178.83 2,362,860 +2.70(+1.53%)
Oct 09, 2019 177.33 178.03 175.98 176.13 2,744,190 -0.47(-0.26%)
Oct 08, 2019 176.80 178.01 175.30 176.59 2,988,852 -2.71(-1.51%)
Oct 07, 2019 179.65 181.21 178.47 179.31 2,470,269 -0.36(-0.20%)
Oct 04, 2019 176.25 180.04 175.40 179.66 3,385,029 +3.19(+1.81%)
Oct 03, 2019 176.81 177.49 173.57 176.48 3,267,651 -0.90(-0.51%)
Oct 02, 2019 180.46 180.63 176.80 177.38 3,793,947 -3.97(-2.19%)
Oct 01, 2019 185.22 187.34 181.28 181.35 3,544,612 -4.06(-2.19%)
Sep 30, 2019 187.63 187.63 185.06 185.42 2,009,547 -1.56(-0.83%)
Sep 27, 2019 187.76 188.39 186.19 186.97 1,711,458 +0.67(+0.36%)
Sep 26, 2019 187.04 187.87 186.20 186.30 1,891,865 -1.62(-0.86%)
Sep 25, 2019 186.07 188.87 185.61 187.92 1,799,112 +2.04(+1.10%)
Sep 24, 2019 191.51 191.65 185.03 185.88 3,225,106 -5.11(-2.68%)
Sep 23, 2019 190.44 191.57 189.29 190.99 1,749,975 -0.25(-0.13%)
Sep 20, 2019 192.06 193.87 191.14 191.24 6,136,015 -1.33(-0.69%)
Sep 19, 2019 194.68 194.99 192.42 192.57 1,800,391 -1.66(-0.85%)
Sep 18, 2019 192.22 194.95 190.85 194.23 2,785,728 +1.05(+0.54%)
Sep 17, 2019 193.08 193.39 190.17 193.18 2,757,685 -1.17(-0.60%)
Sep 16, 2019 194.89 196.24 193.55 194.35 2,465,027 -2.40(-1.22%)
Sep 13, 2019 197.16 198.18 196.12 196.75 3,042,693 +1.04(+0.53%)
Sep 12, 2019 193.60 197.52 192.50 195.71 3,256,213 +1.74(+0.89%)
Sep 11, 2019 192.56 194.02 190.90 193.98 2,107,631 +1.05(+0.54%)
Sep 10, 2019 191.03 194.24 190.78 192.93 2,923,724 +3.27(+1.72%)
Sep 09, 2019 187.20 191.37 186.50 189.67 3,056,214 +4.27(+2.30%)
Sep 06, 2019 185.26 186.33 183.93 185.40 1,608,299 +0.14(+0.08%)
Sep 05, 2019 183.66 186.94 183.46 185.25 2,501,196 +4.76(+2.64%)
Sep 04, 2019 180.28 180.83 178.99 180.50 1,940,428 +2.47(+1.39%)
Sep 03, 2019 179.93 180.39 175.89 178.03 2,943,635 -4.42(-2.42%)
Aug 30, 2019 183.29 183.61 181.64 182.44 1,709,558 +0.42(+0.23%)
Aug 29, 2019 180.16 182.86 180.16 182.03 2,030,563 +3.82(+2.14%)
Aug 28, 2019 174.78 179.14 174.50 178.20 1,623,759 +2.09(+1.19%)
Aug 27, 2019 178.12 178.59 174.72 176.12 1,701,993 -1.40(-0.79%)
Aug 26, 2019 176.29 177.57 176.05 177.52 1,622,210 +3.07(+1.76%)
Aug 23, 2019 178.55 179.50 173.55 174.45 2,475,951 -5.53(-3.07%)
Aug 22, 2019 179.86 180.90 178.64 179.98 1,435,246 +1.55(+0.87%)
Aug 21, 2019 180.27 180.52 177.98 178.44 1,305,494 +0.62(+0.35%)
Aug 20, 2019 178.02 179.60 177.56 177.81 1,738,501 -1.97(-1.10%)
Aug 19, 2019 181.22 181.79 179.45 179.79 1,851,291 +2.47(+1.39%)
Aug 16, 2019 175.19 178.43 175.16 177.31 2,112,909 +2.88(+1.65%)
Aug 15, 2019 174.19 175.13 172.24 174.43 2,228,955 +0.55(+0.32%)
Aug 14, 2019 177.65 177.75 173.44 173.88 3,400,715 -7.60(-4.19%)
Aug 13, 2019 179.17 183.70 178.03 181.49 2,426,658 +2.40(+1.34%)
Aug 12, 2019 180.75 181.52 178.26 179.08 1,557,291 -4.88(-2.65%)
Aug 09, 2019 182.83 185.21 181.26 183.97 2,013,263 -0.09(-0.05%)
Aug 08, 2019 184.21 184.77 180.98 184.06 2,633,675 +1.12(+0.61%)
Aug 07, 2019 178.82 183.13 176.99 182.93 2,760,209 -0.24(-0.13%)
Aug 06, 2019 181.00 183.23 178.62 183.17 2,642,157 +3.85(+2.15%)
Aug 05, 2019 183.01 183.01 177.46 179.32 3,141,425 -6.84(-3.67%)
Aug 02, 2019 188.13 188.13 182.55 186.16 2,814,925 -1.98(-1.05%)
Aug 01, 2019 195.04 195.57 187.40 188.15 3,452,175 -7.58(-3.87%)
Jul 31, 2019 196.72 197.37 194.73 195.73 2,239,270 -1.13(-0.57%)
Jul 30, 2019 194.27 197.38 193.24 196.86 1,849,233 +0.96(+0.49%)
Jul 29, 2019 196.50 197.51 195.79 195.90 1,543,701 -1.62(-0.82%)
Jul 26, 2019 196.01 197.60 195.94 197.52 2,592,129 +2.34(+1.20%)
Jul 25, 2019 197.19 197.19 194.04 195.18 3,123,344 -2.24(-1.14%)
Jul 24, 2019 194.95 197.47 194.40 197.42 3,576,523 +2.31(+1.18%)
Jul 23, 2019 191.12 195.61 191.12 195.11 3,744,330 +4.83(+2.54%)
Jul 22, 2019 189.75 191.04 188.78 190.28 2,144,941 +0.43(+0.22%)
Jul 19, 2019 190.30 191.85 189.70 189.85 2,049,365 -0.89(-0.47%)
Jul 18, 2019 189.13 191.91 188.28 190.74 3,215,373 +1.09(+0.57%)
Jul 17, 2019 190.13 191.85 189.53 189.66 2,904,726 -1.97(-1.03%)
Jul 16, 2019 190.99 193.24 188.99 191.63 5,941,926 +3.50(+1.86%)
Jul 15, 2019 190.38 190.81 186.53 188.13 2,922,454 -2.10(-1.10%)
Jul 12, 2019 188.50 190.45 187.43 190.22 2,953,371 +2.30(+1.22%)
Jul 11, 2019 183.34 189.03 183.17 187.92 4,151,255 +4.78(+2.61%)
Jul 10, 2019 184.36 185.82 182.85 183.14 2,001,729 -1.60(-0.87%)
Jul 09, 2019 181.16 184.89 180.98 184.74 2,038,103 +1.80(+0.98%)
Jul 08, 2019 183.49 184.28 182.01 182.94 2,085,008 -1.91(-1.03%)
Jul 05, 2019 183.93 185.62 183.34 184.85 1,699,819 +1.65(+0.90%)
Jul 03, 2019 184.32 184.41 182.48 183.20 1,100,710 +0.05(+0.03%)
Jul 02, 2019 182.63 183.43 181.53 183.15 1,828,021 -0.78(-0.43%)
Jul 01, 2019 184.94 186.59 182.93 183.93 2,776,212 +2.01(+1.10%)
Jun 28, 2019 180.94 183.02 180.44 181.92 5,460,138 +4.69(+2.65%)
Jun 27, 2019 175.67 177.47 174.95 177.23 2,515,830 +2.05(+1.17%)
Jun 26, 2019 174.72 175.94 174.38 175.17 1,855,547 +0.84(+0.48%)
Jun 25, 2019 175.61 175.63 172.51 174.33 2,056,187 -1.27(-0.72%)
Jun 24, 2019 174.75 177.25 174.30 175.60 2,326,714 +1.38(+0.79%)
Jun 21, 2019 173.69 176.35 172.47 174.22 3,785,061 +0.21(+0.12%)
Jun 20, 2019 175.61 176.22 172.15 174.01 3,091,925 +0.05(+0.03%)
Jun 19, 2019 173.70 175.71 173.20 173.95 2,470,628 +0.59(+0.34%)
Jun 18, 2019 169.53 175.28 169.53 173.37 2,657,549 +3.69(+2.17%)
Jun 17, 2019 170.74 171.81 169.60 169.68 1,299,634 -0.74(-0.43%)
Jun 14, 2019 170.09 170.87 168.33 170.41 1,578,917 +0.19(+0.11%)
Jun 13, 2019 169.30 170.94 169.00 170.23 1,587,595 +1.09(+0.65%)
Jun 12, 2019 172.15 172.54 168.79 169.13 2,316,086 -4.01(-2.32%)
Jun 11, 2019 173.65 174.38 172.06 173.15 1,835,484 +0.54(+0.31%)
Jun 10, 2019 170.18 175.16 170.18 172.60 2,667,822 +3.83(+2.27%)
Jun 07, 2019 168.83 169.48 167.62 168.77 2,068,147 +0.00(+0.00%)
Jun 06, 2019 167.21 169.60 166.55 168.77 1,859,667 +1.22(+0.73%)
Jun 05, 2019 169.03 169.08 166.28 167.55 2,213,402 -1.28(-0.76%)
Jun 04, 2019 165.54 168.93 165.12 168.83 2,722,627 +5.95(+3.65%)
Jun 03, 2019 161.56 163.15 160.70 162.88 3,214,092 +0.62(+0.38%)
May 31, 2019 164.29 164.40 162.10 162.26 2,969,454 -4.34(-2.60%)
May 30, 2019 167.24 168.38 165.39 166.60 2,117,751 -0.60(-0.36%)
May 29, 2019 166.93 167.74 164.42 167.21 3,111,399 -1.41(-0.84%)
May 28, 2019 169.96 171.12 167.65 168.62 3,433,725 -2.22(-1.30%)
May 24, 2019 170.74 171.79 169.67 170.84 1,849,668 +0.91(+0.54%)
May 23, 2019 170.84 170.84 167.80 169.93 3,597,046 -3.14(-1.82%)
May 22, 2019 174.77 175.69 173.02 173.07 2,741,597 -3.18(-1.80%)
May 21, 2019 175.85 176.44 175.27 176.25 2,629,530 +1.66(+0.95%)
May 20, 2019 174.46 175.07 173.12 174.59 2,805,495 -0.17(-0.10%)
May 17, 2019 173.76 176.23 173.76 174.76 2,178,413 -1.51(-0.86%)
May 16, 2019 174.05 177.04 174.05 176.28 2,268,507 +2.43(+1.40%)
May 15, 2019 172.29 174.90 171.21 173.85 2,565,753 +0.11(+0.06%)
May 14, 2019 172.60 175.38 172.52 173.74 2,782,846 +1.16(+0.67%)
May 13, 2019 175.18 175.18 171.73 172.59 4,072,751 -6.27(-3.50%)
May 10, 2019 177.91 178.90 176.14 178.85 2,360,747 +0.37(+0.21%)
May 09, 2019 176.60 179.00 175.19 178.48 2,636,208 +0.60(+0.34%)
May 08, 2019 178.28 179.87 177.74 177.88 2,053,370 -1.49(-0.83%)
May 07, 2019 179.99 180.58 177.93 179.37 3,207,743 -3.36(-1.84%)
May 06, 2019 179.52 183.22 178.55 182.73 2,178,022 -0.96(-0.53%)
May 03, 2019 182.36 184.78 182.06 183.69 2,143,731 +2.24(+1.23%)
May 02, 2019 180.96 182.54 179.80 181.45 1,711,008 +0.23(+0.13%)
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.