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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 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 (%)
Jan 31, 2008 152.94 158.21 151.82 155.36 19,014,622 +0.78(+0.50%)
Jan 30, 2008 152.03 160.36 150.57 154.58 22,595,744 +1.95(+1.27%)
Jan 29, 2008 153.41 154.43 151.09 152.63 9,202,355 +0.16(+0.10%)
Jan 28, 2008 148.41 152.49 148.41 152.48 13,123,454 +4.00(+2.70%)
Jan 25, 2008 156.88 157.27 147.85 148.48 17,977,396 -6.61(-4.26%)
Jan 24, 2008 155.79 156.49 151.19 155.09 15,402,196 -0.15(-0.10%)
Jan 23, 2008 144.84 155.69 143.71 155.23 22,645,810 +6.77(+4.56%)
Jan 22, 2008 138.71 150.13 135.51 148.46 24,445,452 +2.71(+1.86%)
Jan 21, 2008 149.61 150.56 143.72 145.75 0 +0.00(+0.00%)
Jan 18, 2008 149.61 150.56 143.72 145.75 19,232,966 -2.94(-1.97%)
Jan 17, 2008 154.38 155.32 147.66 148.69 15,778,773 -5.08(-3.30%)
Jan 16, 2008 150.50 157.09 149.79 153.76 16,732,805 +3.28(+2.18%)
Jan 15, 2008 155.36 155.36 149.76 150.49 14,507,922 -6.51(-4.15%)
Jan 14, 2008 155.84 157.44 154.95 156.99 12,074,017 +2.27(+1.46%)
Jan 11, 2008 153.34 156.24 151.48 154.73 15,927,793 +1.43(+0.93%)
Jan 10, 2008 147.42 155.24 145.62 153.30 19,038,936 +4.02(+2.69%)
Jan 09, 2008 147.18 149.64 143.02 149.29 20,428,740 +1.75(+1.19%)
Jan 08, 2008 152.45 155.32 147.15 147.53 17,409,384 -4.07(-2.69%)
Jan 07, 2008 155.89 155.90 147.92 151.61 20,605,032 -4.05(-2.60%)
Jan 04, 2008 156.49 158.82 154.38 155.66 13,048,415 -3.82(-2.40%)
Jan 03, 2008 162.65 162.75 158.93 159.48 9,956,751 -2.15(-1.33%)
Jan 02, 2008 167.23 167.43 160.85 161.63 12,296,546 -5.80(-3.46%)
Jan 01, 2008 164.73 168.78 163.10 167.43 0 +0.00(+0.00%)
Dec 31, 2007 164.73 168.78 163.10 167.43 7,493,843 +2.42(+1.47%)
Dec 28, 2007 166.96 167.21 164.90 165.00 5,406,793 -0.01(-0.00%)
Dec 27, 2007 167.29 169.57 165.01 165.01 6,814,133 -3.69(-2.19%)
Dec 26, 2007 166.68 169.23 164.70 168.70 5,511,184 +1.84(+1.11%)
Dec 24, 2007 164.27 167.35 164.04 166.86 4,392,034 +3.68(+2.25%)
Dec 21, 2007 160.26 163.69 159.62 163.18 13,941,271 +5.39(+3.42%)
Dec 20, 2007 160.43 160.94 156.22 157.79 12,933,950 -1.16(-0.73%)
Dec 19, 2007 157.80 160.46 156.21 158.95 15,281,228 +2.06(+1.31%)
Dec 18, 2007 163.34 163.91 153.30 156.88 38,554,368 -5.54(-3.41%)
Dec 17, 2007 163.31 164.90 161.16 162.43 17,118,010 -1.59(-0.97%)
Dec 14, 2007 162.51 167.54 161.70 164.02 13,291,634 +1.70(+1.05%)
Dec 13, 2007 163.38 166.80 159.56 162.31 22,188,342 -3.19(-1.93%)
Dec 12, 2007 168.98 171.94 162.33 165.50 23,176,732 +1.11(+0.68%)
Dec 11, 2007 174.48 177.08 164.03 164.39 16,421,899 -10.17(-5.82%)
Dec 10, 2007 170.65 174.64 169.73 174.56 10,805,738 +4.92(+2.90%)
Dec 07, 2007 173.62 174.43 168.97 169.64 10,015,724 -3.60(-2.08%)
Dec 06, 2007 167.00 173.89 166.83 173.23 12,828,244 +3.31(+1.95%)
Dec 05, 2007 170.86 171.28 166.79 169.93 16,643,007 +2.37(+1.41%)
Dec 04, 2007 172.10 173.97 167.56 167.56 13,787,274 -9.09(-5.14%)
Dec 03, 2007 176.02 178.56 174.08 176.64 8,735,204 +0.19(+0.11%)
Nov 30, 2007 181.13 182.35 174.99 176.45 15,257,367 +1.76(+1.01%)
Nov 29, 2007 175.97 177.75 173.23 174.69 12,539,672 -2.44(-1.38%)
Nov 28, 2007 169.40 177.40 167.15 177.13 20,179,020 +11.05(+6.65%)
Nov 27, 2007 163.49 166.59 160.53 166.09 15,344,473 +4.58(+2.83%)
Nov 26, 2007 167.12 169.29 159.93 161.51 12,607,026 -7.03(-4.17%)
Nov 23, 2007 165.46 168.54 164.90 168.54 6,086,683 +5.43(+3.33%)
Nov 21, 2007 166.15 167.60 160.72 163.10 19,105,174 -6.21(-3.67%)
Nov 20, 2007 171.59 176.13 166.22 169.32 17,256,206 -2.38(-1.39%)
Nov 19, 2007 174.02 177.82 168.65 171.70 14,139,307 -3.67(-2.09%)
Nov 16, 2007 177.71 178.73 173.28 175.37 12,951,529 -1.38(-0.78%)
Nov 15, 2007 179.15 181.94 174.19 176.75 13,132,943 -4.90(-2.70%)
Nov 14, 2007 186.66 186.89 179.88 181.64 17,906,102 +0.21(+0.12%)
Nov 13, 2007 172.01 181.43 169.99 181.43 22,341,354 +14.27(+8.54%)
Nov 12, 2007 164.19 172.21 162.12 167.16 18,505,250 +2.63(+1.60%)
Nov 09, 2007 157.71 170.18 157.71 164.53 21,810,738 +1.08(+0.66%)
Nov 08, 2007 166.35 169.72 156.93 163.45 26,075,966 -3.30(-1.98%)
Nov 07, 2007 170.42 172.67 165.96 166.75 16,966,616 -6.99(-4.02%)
Nov 06, 2007 172.63 174.45 166.29 173.74 20,000,134 +3.71(+2.18%)
Nov 05, 2007 171.28 175.09 165.67 170.03 27,438,876 -8.73(-4.88%)
Nov 02, 2007 188.25 188.25 173.96 178.75 32,328,628 -8.26(-4.42%)
Nov 01, 2007 189.62 190.28 185.88 187.01 16,156,669 -6.00(-3.11%)
Oct 31, 2007 187.13 195.18 186.85 193.02 18,480,176 +5.91(+3.16%)
Oct 30, 2007 187.82 191.83 186.42 187.11 13,412,846 -2.71(-1.43%)
Oct 29, 2007 183.91 190.73 183.01 189.82 12,707,112 +6.14(+3.34%)
Oct 26, 2007 181.29 184.51 178.57 183.67 12,060,766 +7.21(+4.09%)
Oct 25, 2007 174.48 179.06 172.69 176.47 15,524,673 +1.20(+0.68%)
Oct 24, 2007 173.43 175.81 168.01 175.27 16,249,411 +1.06(+0.61%)
Oct 23, 2007 174.11 175.85 171.99 174.21 10,502,345 +1.23(+0.71%)
Oct 22, 2007 168.57 174.59 165.83 172.98 15,627,610 +3.50(+2.06%)
Oct 19, 2007 176.07 177.10 169.41 169.48 16,841,832 -7.91(-4.46%)
Oct 18, 2007 175.09 177.75 174.56 177.39 8,347,364 +0.18(+0.10%)
Oct 17, 2007 177.70 179.44 173.68 177.21 11,802,013 +2.17(+1.24%)
Oct 16, 2007 177.32 177.51 173.77 175.04 9,524,689 -3.51(-1.97%)
Oct 15, 2007 181.60 182.42 177.06 178.55 9,022,206 -3.28(-1.81%)
Oct 12, 2007 179.59 182.34 178.85 181.84 8,387,457 +3.54(+1.99%)
Oct 11, 2007 186.09 186.09 175.99 178.29 16,525,053 -5.40(-2.94%)
Oct 10, 2007 184.60 186.10 182.88 183.69 12,423,814 -2.54(-1.36%)
Oct 09, 2007 177.35 186.62 176.11 186.23 19,427,964 +9.53(+5.39%)
Oct 08, 2007 177.13 178.56 176.15 176.70 5,315,672 -1.20(-0.67%)
Oct 05, 2007 176.81 178.85 175.92 177.90 9,413,120 +1.99(+1.13%)
Oct 04, 2007 177.16 178.48 174.31 175.91 12,896,363 -1.09(-0.62%)
Oct 03, 2007 176.15 179.56 175.69 177.00 13,000,586 -0.52(-0.29%)
Oct 02, 2007 173.81 177.90 172.92 177.52 12,073,929 +3.92(+2.26%)
Oct 01, 2007 167.71 174.10 167.70 173.60 12,702,118 +4.86(+2.88%)
Sep 28, 2007 167.98 170.24 167.58 168.74 7,862,763 -0.03(-0.02%)
Sep 27, 2007 167.74 170.02 166.76 168.77 10,656,984 +1.69(+1.01%)
Sep 26, 2007 165.38 168.38 164.12 167.08 13,710,126 +2.89(+1.76%)
Sep 25, 2007 162.72 165.88 162.57 164.19 15,029,271 +0.37(+0.22%)
Sep 24, 2007 164.26 167.31 161.71 163.83 17,261,198 +0.35(+0.21%)
Sep 21, 2007 160.04 163.77 158.46 163.48 23,359,256 +5.02(+3.17%)
Sep 20, 2007 164.23 164.27 158.39 158.46 35,054,464 -1.53(-0.96%)
Sep 19, 2007 158.43 161.16 158.04 159.99 29,671,662 +3.89(+2.49%)
Sep 18, 2007 147.51 156.30 145.91 156.10 28,377,962 +10.04(+6.87%)
Sep 17, 2007 147.15 147.53 145.07 146.06 9,926,227 -2.32(-1.56%)
Sep 14, 2007 145.55 148.70 144.49 148.38 11,966,422 +1.65(+1.13%)
Sep 13, 2007 143.06 152.63 143.03 146.73 14,446,909 +4.62(+3.25%)
Sep 12, 2007 142.58 143.45 141.46 142.11 9,938,634 -0.75(-0.53%)
Sep 11, 2007 144.42 145.59 142.08 142.86 14,558,565 -0.09(-0.06%)
Sep 10, 2007 140.53 144.86 138.97 142.95 16,644,250 +3.61(+2.59%)
Sep 07, 2007 137.49 140.96 136.25 139.34 19,447,910 -0.16(-0.11%)
Sep 06, 2007 138.35 139.91 136.53 139.50 11,869,190 +1.07(+0.77%)
Sep 05, 2007 139.89 139.97 137.72 138.43 11,544,096 -2.33(-1.65%)
Sep 04, 2007 137.16 143.02 137.16 140.76 12,932,551 +3.73(+2.72%)
Aug 31, 2007 136.75 138.66 135.37 137.03 14,117,871 +3.61(+2.70%)
Aug 30, 2007 132.32 135.02 132.19 133.43 12,278,800 -1.82(-1.35%)
Aug 29, 2007 134.21 135.82 130.73 135.25 16,437,326 +2.16(+1.62%)
Aug 28, 2007 136.25 137.12 132.55 133.09 14,913,201 -5.45(-3.93%)
Aug 27, 2007 139.62 140.18 138.00 138.54 8,559,481 -1.39(-0.99%)
Aug 24, 2007 137.62 140.34 136.71 139.93 11,476,020 +1.74(+1.26%)
Aug 23, 2007 138.50 140.82 136.96 138.19 13,549,246 -0.30(-0.22%)
Aug 22, 2007 138.21 140.18 135.69 138.50 17,243,188 +1.88(+1.37%)
Aug 21, 2007 134.50 138.04 132.35 136.62 15,041,389 +2.12(+1.57%)
Aug 20, 2007 137.04 137.33 132.45 134.50 16,866,074 -1.74(-1.28%)
Aug 17, 2007 138.67 140.81 132.74 136.25 34,347,268 +4.01(+3.03%)
Aug 16, 2007 126.98 133.45 122.53 132.24 40,239,928 +3.85(+3.00%)
Aug 15, 2007 131.57 135.09 127.55 128.38 28,600,634 -3.78(-2.86%)
Aug 14, 2007 139.05 139.19 131.57 132.16 33,720,128 -6.03(-4.37%)
Aug 13, 2007 144.04 145.78 137.50 138.19 19,647,158 -2.33(-1.66%)
Aug 10, 2007 139.09 143.57 136.69 140.53 26,025,338 -1.36(-0.96%)
Aug 09, 2007 144.93 148.43 140.75 141.89 26,737,178 -8.60(-5.72%)
Aug 08, 2007 149.51 154.54 146.96 150.49 26,487,394 +1.60(+1.07%)
Aug 07, 2007 145.26 151.54 144.33 148.90 29,238,382 +2.69(+1.84%)
Aug 06, 2007 139.51 146.26 136.25 146.20 24,233,698 +5.37(+3.81%)
Aug 03, 2007 141.39 145.95 140.19 140.83 25,464,420 -5.12(-3.50%)
Aug 02, 2007 147.26 149.85 144.03 145.95 16,866,458 -1.20(-0.81%)
Aug 01, 2007 145.61 147.22 142.36 147.15 20,913,398 +0.51(+0.35%)
Jul 31, 2007 154.58 154.92 145.78 146.63 18,912,576 -5.76(-3.78%)
Jul 30, 2007 151.44 153.84 149.83 152.39 15,634,993 +2.41(+1.60%)
Jul 27, 2007 151.56 153.25 148.32 149.99 21,889,464 -1.92(-1.27%)
Jul 26, 2007 154.15 155.62 147.15 151.91 29,145,228 -6.26(-3.96%)
Jul 25, 2007 155.55 158.63 153.98 158.17 17,897,692 +3.90(+2.53%)
Jul 24, 2007 157.76 159.26 153.19 154.27 15,855,695 -5.36(-3.36%)
Jul 23, 2007 161.28 161.84 158.88 159.63 9,965,759 -0.70(-0.44%)
Jul 20, 2007 164.41 165.03 159.44 160.33 18,677,004 -4.48(-2.72%)
Jul 19, 2007 169.01 169.33 163.52 164.81 12,154,585 -2.57(-1.53%)
Jul 18, 2007 168.19 170.13 165.32 167.38 14,982,122 -3.43(-2.01%)
Jul 17, 2007 172.63 172.93 170.23 170.81 7,167,856 -0.78(-0.45%)
Jul 16, 2007 172.74 173.97 170.86 171.59 5,978,330 -1.39(-0.80%)
Jul 13, 2007 171.33 173.47 170.66 172.98 7,199,454 +1.47(+0.86%)
Jul 12, 2007 170.09 171.51 168.73 171.51 7,799,612 +2.78(+1.65%)
Jul 11, 2007 168.93 170.50 167.12 168.73 11,463,184 -0.28(-0.17%)
Jul 10, 2007 173.30 173.38 168.57 169.01 10,224,719 -4.84(-2.79%)
Jul 09, 2007 174.10 175.77 173.23 173.85 5,136,134 -0.27(-0.15%)
Jul 06, 2007 172.41 174.56 171.82 174.11 5,295,004 +1.81(+1.05%)
Jul 05, 2007 175.01 174.62 172.21 172.31 6,917,518 -2.51(-1.44%)
Jul 03, 2007 171.12 175.09 171.27 174.82 6,007,371 +4.18(+2.45%)
Jul 02, 2007 169.33 171.01 168.17 170.64 6,447,775 +1.89(+1.12%)
Jun 29, 2007 170.74 171.62 166.37 168.75 10,088,339 -1.72(-1.01%)
Jun 28, 2007 170.51 172.42 169.47 170.47 7,681,163 -0.29(-0.17%)
Jun 27, 2007 166.53 171.12 165.49 170.76 11,584,459 +4.02(+2.41%)
Jun 26, 2007 169.65 170.78 166.74 166.74 12,473,850 -2.00(-1.19%)
Jun 25, 2007 172.76 173.75 167.43 168.74 14,857,006 -4.41(-2.54%)
Jun 22, 2007 176.15 176.57 171.49 173.15 12,590,074 -3.50(-1.98%)
Jun 21, 2007 175.95 176.65 172.99 176.65 10,713,196 +0.79(+0.45%)
Jun 20, 2007 178.87 179.32 175.73 175.87 7,492,308 -2.79(-1.56%)
Jun 19, 2007 176.08 178.73 175.55 178.65 5,883,409 +1.95(+1.10%)
Jun 18, 2007 176.38 177.15 175.02 176.71 5,613,162 +0.61(+0.34%)
Jun 15, 2007 176.99 177.87 175.95 176.10 9,547,680 +0.34(+0.19%)
Jun 14, 2007 177.28 178.52 175.18 175.76 18,477,926 -6.14(-3.38%)
Jun 13, 2007 178.29 181.90 177.51 181.90 9,466,246 +4.51(+2.54%)
Jun 12, 2007 176.65 179.94 175.62 177.39 9,603,939 +0.54(+0.30%)
Jun 11, 2007 175.64 177.17 174.50 176.85 5,466,197 +1.64(+0.93%)
Jun 08, 2007 171.28 175.23 170.31 175.22 7,582,820 +3.90(+2.28%)
Jun 07, 2007 176.19 177.06 170.77 171.32 10,742,714 -5.68(-3.21%)
Jun 06, 2007 177.41 177.46 175.06 177.00 5,666,575 -1.56(-0.88%)
Jun 05, 2007 178.59 179.32 177.70 178.57 4,722,610 -0.27(-0.15%)
Jun 04, 2007 178.86 179.57 177.46 178.84 4,381,994 -0.78(-0.43%)
Jun 01, 2007 180.61 181.31 178.75 179.62 5,257,498 -0.09(-0.05%)
May 31, 2007 181.56 182.16 179.13 179.70 5,892,914 -0.92(-0.51%)
May 30, 2007 176.22 180.62 175.64 180.62 6,927,028 +2.77(+1.56%)
May 29, 2007 176.35 178.21 175.97 177.85 4,796,961 +2.27(+1.29%)
May 25, 2007 176.73 176.69 174.54 175.59 5,226,132 -0.12(-0.07%)
May 24, 2007 178.67 179.65 175.21 175.70 7,977,675 -2.23(-1.25%)
May 23, 2007 180.43 180.94 177.84 177.93 5,493,030 -1.69(-0.94%)
May 22, 2007 178.95 180.36 178.09 179.62 4,583,423 +1.15(+0.65%)
May 21, 2007 180.12 180.38 177.94 178.47 9,991,258 -0.86(-0.48%)
May 18, 2007 178.02 180.01 177.47 179.33 8,640,340 +2.30(+1.30%)
May 17, 2007 176.81 177.45 175.37 177.03 5,375,796 +0.21(+0.12%)
May 16, 2007 175.48 177.48 174.80 176.81 6,629,690 +2.12(+1.22%)
May 15, 2007 176.10 177.76 174.60 174.69 7,413,700 -1.40(-0.80%)
May 14, 2007 178.09 178.29 175.44 176.09 6,118,656 -1.03(-0.58%)
May 11, 2007 174.59 177.16 174.08 177.12 6,367,483 +3.43(+1.97%)
May 10, 2007 175.52 176.71 173.58 173.69 6,374,826 -2.70(-1.53%)
May 09, 2007 175.25 177.26 173.89 176.40 6,672,766 +1.26(+0.72%)
May 08, 2007 175.95 175.94 173.58 175.13 6,267,844 -1.77(-1.00%)
May 07, 2007 176.99 178.99 175.64 176.90 5,956,397 -0.09(-0.05%)
May 04, 2007 173.30 176.99 172.39 176.99 7,234,545 +4.50(+2.61%)
May 03, 2007 171.78 172.78 170.15 172.49 5,703,621 +1.61(+0.94%)
May 02, 2007 169.72 172.78 169.29 170.88 6,241,683 +0.71(+0.42%)
May 01, 2007 170.56 171.21 167.66 170.17 8,086,362 -0.02(-0.01%)
Apr 30, 2007 174.67 175.16 170.10 170.20 7,044,529 -4.41(-2.53%)
Apr 27, 2007 174.43 175.72 173.61 174.61 4,620,646 -0.41(-0.24%)
Apr 26, 2007 175.87 176.43 174.53 175.03 6,076,416 -0.61(-0.35%)
Apr 25, 2007 172.76 175.99 171.36 175.64 9,796,448 +3.80(+2.21%)
Apr 24, 2007 173.42 173.80 170.28 171.84 8,673,968 -1.32(-0.76%)
Apr 23, 2007 172.06 174.38 171.65 173.16 7,470,706 +1.88(+1.10%)
Apr 20, 2007 172.24 172.99 170.01 171.28 9,497,043 +0.55(+0.32%)
Apr 19, 2007 167.65 172.61 167.23 170.73 11,405,901 +1.98(+1.17%)
Apr 18, 2007 166.69 170.14 166.59 168.75 7,803,234 +1.44(+0.86%)
Apr 17, 2007 167.50 168.84 166.25 167.31 7,789,322 +0.29(+0.18%)
Apr 16, 2007 162.12 167.57 162.03 167.01 12,848,324 +6.24(+3.88%)
Apr 13, 2007 161.90 161.90 160.08 160.77 5,549,213 -0.43(-0.27%)
Apr 12, 2007 160.57 161.56 159.91 161.20 5,069,323 +0.09(+0.06%)
Apr 11, 2007 162.48 162.62 160.85 161.10 7,139,257 -1.65(-1.01%)
Apr 10, 2007 162.17 163.35 162.10 162.75 3,856,809 +0.09(+0.05%)
Apr 09, 2007 162.38 163.39 161.51 162.67 4,637,410 +0.79(+0.49%)
Apr 05, 2007 162.33 162.33 161.48 161.88 3,867,133 -0.67(-0.41%)
Apr 04, 2007 163.07 163.46 162.10 162.55 5,319,541 -0.75(-0.46%)
Apr 03, 2007 161.16 163.30 160.75 163.30 6,441,823 +3.19(+1.99%)
Apr 02, 2007 161.68 161.69 158.27 160.11 7,407,406 -0.76(-0.47%)
Mar 30, 2007 161.50 162.74 159.37 160.87 6,649,473 -0.44(-0.28%)
Mar 29, 2007 162.01 162.63 160.61 161.31 8,195,745 +0.34(+0.21%)
Mar 28, 2007 162.10 162.46 160.53 160.97 10,264,444 -2.42(-1.48%)
Mar 27, 2007 164.28 164.84 163.29 163.39 6,172,924 -1.45(-0.88%)
Mar 26, 2007 165.06 165.22 162.95 164.84 8,381,128 -0.12(-0.08%)
Mar 23, 2007 163.54 164.97 163.27 164.97 6,559,328 +1.41(+0.86%)
Mar 22, 2007 164.82 164.86 162.94 163.56 10,296,160 -0.68(-0.41%)
Mar 21, 2007 159.87 164.67 158.95 164.23 14,044,568 +5.41(+3.41%)
Mar 20, 2007 157.65 159.16 157.27 158.82 8,531,169 +1.21(+0.77%)
Mar 19, 2007 156.74 157.66 156.05 157.61 10,514,720 +2.68(+1.73%)
Mar 16, 2007 156.32 156.53 154.36 154.93 13,964,123 -1.47(-0.94%)
Mar 15, 2007 155.71 157.55 155.32 156.40 12,512,569 +0.58(+0.37%)
Mar 14, 2007 155.71 157.39 153.79 155.83 26,193,872 +0.87(+0.56%)
Mar 13, 2007 157.73 162.37 154.56 154.95 41,062,232 -2.78(-1.76%)
Mar 12, 2007 155.47 157.96 154.82 157.73 12,367,555 +0.70(+0.45%)
Mar 09, 2007 157.77 158.04 154.82 157.03 9,847,213 +1.37(+0.88%)
Mar 08, 2007 154.18 157.28 154.15 155.66 13,858,413 +3.39(+2.22%)
Mar 07, 2007 153.75 154.93 152.21 152.28 10,865,780 -1.38(-0.90%)
Mar 06, 2007 150.96 154.31 150.80 153.66 13,867,498 +5.74(+3.88%)
Mar 05, 2007 150.69 153.75 147.81 147.92 17,215,092 -4.41(-2.90%)
Mar 02, 2007 154.31 156.43 152.28 152.34 12,642,427 -3.11(-2.00%)
Mar 01, 2007 153.47 157.81 151.10 155.44 18,164,266 -1.63(-1.04%)
Feb 28, 2007 156.02 158.71 153.99 157.07 20,474,472 +4.48(+2.93%)
Feb 27, 2007 163.30 163.81 151.54 152.59 24,174,192 -14.01(-8.41%)
Feb 26, 2007 169.72 170.31 165.56 166.61 7,132,258 -1.95(-1.15%)
Feb 23, 2007 170.63 171.12 167.81 168.56 7,073,963 -1.92(-1.13%)
Feb 22, 2007 172.06 173.42 169.72 170.48 5,488,956 -0.92(-0.54%)
Feb 21, 2007 172.01 172.45 169.85 171.40 6,711,878 -0.79(-0.46%)
Feb 20, 2007 169.98 172.76 168.14 172.19 7,996,582 +3.31(+1.96%)
Feb 16, 2007 168.13 169.33 167.40 168.88 4,005,676 +0.08(+0.05%)
Feb 15, 2007 169.68 170.38 168.49 168.80 4,658,946 -0.45(-0.27%)
Feb 14, 2007 166.38 170.58 165.67 169.26 9,886,004 +3.79(+2.29%)
Feb 13, 2007 165.04 166.06 163.86 165.46 5,166,111 +1.09(+0.66%)
Feb 12, 2007 166.41 166.61 163.39 164.37 6,916,091 -1.67(-1.01%)
Feb 09, 2007 167.99 170.70 163.95 166.05 11,700,413 -0.48(-0.29%)
Feb 08, 2007 165.12 167.55 163.35 166.53 6,950,271 +0.27(+0.16%)
Feb 07, 2007 167.41 168.05 165.91 166.26 4,651,882 -0.86(-0.51%)
Feb 06, 2007 166.06 168.06 165.60 167.12 4,884,880 +1.64(+0.99%)
Feb 05, 2007 166.06 166.39 164.66 165.48 3,847,818 -0.69(-0.41%)
Feb 02, 2007 164.27 166.53 164.27 166.16 4,530,244 +1.11(+0.67%)
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.