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

Goldman Sachs Group (NY: GS )

424.00 +6.65 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 69.69 74.41 68.30 72.45 31,773,652 +1.09(+1.53%)
Oct 30, 2008 79.23 79.30 68.93 71.36 37,907,440 -5.13(-6.71%)
Oct 29, 2008 73.12 80.45 69.44 76.49 35,454,664 +3.20(+4.37%)
Oct 28, 2008 75.97 76.17 64.40 73.29 63,923,364 +0.54(+0.74%)
Oct 27, 2008 75.82 79.89 71.64 72.75 26,294,844 -5.89(-7.49%)
Oct 24, 2008 75.19 82.24 75.19 78.64 31,282,110 -6.41(-7.53%)
Oct 23, 2008 89.28 90.86 79.67 85.05 32,594,796 -5.08(-5.63%)
Oct 22, 2008 91.79 94.14 86.94 90.12 19,738,952 -4.93(-5.18%)
Oct 21, 2008 94.65 96.83 93.07 95.05 17,348,048 -0.12(-0.12%)
Oct 20, 2008 92.07 96.97 90.58 95.17 21,586,314 +5.64(+6.30%)
Oct 17, 2008 86.35 92.89 83.81 89.53 0 +1.49(+1.69%)
Oct 16, 2008 90.07 92.81 82.28 88.04 35,623,020 -0.59(-0.66%)
Oct 15, 2008 89.64 94.55 86.78 88.63 28,404,894 -7.64(-7.93%)
Oct 14, 2008 98.67 100.26 91.89 96.26 53,119,764 +9.32(+10.72%)
Oct 13, 2008 77.49 90.58 71.28 86.94 57,965,388 +17.39(+25.00%)
Oct 10, 2008 67.45 77.86 57.96 69.55 91,091,504 -9.83(-12.38%)
Oct 09, 2008 92.23 93.16 78.33 79.38 35,940,272 -9.12(-10.31%)
Oct 08, 2008 86.16 94.77 84.24 88.51 23,266,744 -1.57(-1.74%)
Oct 07, 2008 99.87 99.87 87.74 90.07 21,939,812 -7.05(-7.26%)
Oct 06, 2008 95.64 99.61 90.07 97.12 27,280,766 -3.13(-3.13%)
Oct 03, 2008 104.05 111.22 99.43 100.26 0 -2.77(-2.69%)
Oct 02, 2008 103.52 104.34 100.30 103.03 13,909,448 -2.32(-2.20%)
Oct 01, 2008 99.72 106.01 97.90 105.35 17,668,608 +5.09(+5.08%)
Sep 30, 2008 99.39 101.82 97.52 100.26 16,763,613 +5.72(+6.05%)
Sep 29, 2008 105.34 105.44 82.24 94.54 30,241,850 -13.54(-12.53%)
Sep 26, 2008 103.77 108.08 101.44 108.08 0 +1.95(+1.84%)
Sep 25, 2008 105.15 108.08 100.85 106.13 24,441,772 +1.96(+1.88%)
Sep 24, 2008 100.60 104.72 98.71 104.17 59,512,944 +6.23(+6.36%)
Sep 23, 2008 93.12 98.65 88.52 97.95 25,728,548 +3.34(+3.54%)
Sep 22, 2008 104.00 106.24 94.33 94.60 27,991,168 -7.07(-6.95%)
Sep 19, 2008 111.62 113.56 90.47 101.67 0 +17.08(+20.19%)
Sep 18, 2008 83.03 93.99 67.27 84.59 146,013,440 -5.09(-5.68%)
Sep 17, 2008 94.62 99.16 76.59 89.68 142,959,360 -14.50(-13.92%)
Sep 16, 2008 90.86 105.97 90.96 104.18 61,465,136 -1.95(-1.84%)
Sep 15, 2008 111.44 118.58 102.16 106.13 54,256,152 -14.66(-12.13%)
Sep 12, 2008 120.92 126.71 119.33 120.79 0 -2.21(-1.80%)
Sep 11, 2008 118.55 124.87 117.39 123.00 26,495,464 -0.44(-0.35%)
Sep 10, 2008 125.24 126.10 121.98 123.43 16,519,677 -3.20(-2.52%)
Sep 09, 2008 131.04 131.88 125.71 126.63 15,879,091 -6.31(-4.75%)
Sep 08, 2008 133.94 135.07 127.29 132.94 19,126,942 +5.08(+3.98%)
Sep 05, 2008 123.57 128.23 123.53 127.86 0 +1.83(+1.45%)
Sep 04, 2008 130.14 131.19 125.32 126.03 9,945,547 -5.26(-4.00%)
Sep 03, 2008 128.43 131.52 126.91 131.28 8,520,175 +1.79(+1.39%)
Sep 02, 2008 131.19 132.30 127.44 129.49 10,484,569 +1.06(+0.82%)
Aug 29, 2008 125.76 129.24 125.53 128.43 0 +1.68(+1.32%)
Aug 28, 2008 123.16 126.75 122.71 126.75 10,936,122 +4.97(+4.08%)
Aug 27, 2008 121.18 122.09 120.16 121.78 8,465,696 -0.34(-0.28%)
Aug 26, 2008 121.80 123.64 120.14 122.12 7,655,116 +0.16(+0.13%)
Aug 25, 2008 124.22 124.27 121.49 121.96 7,816,139 -3.21(-2.57%)
Aug 22, 2008 125.31 125.95 122.81 125.17 0 +2.66(+2.17%)
Aug 21, 2008 122.02 123.75 119.52 122.52 18,555,920 -1.43(-1.16%)
Aug 20, 2008 123.86 125.67 121.64 123.95 12,054,575 +0.20(+0.16%)
Aug 19, 2008 124.14 126.69 122.89 123.75 11,447,354 -1.60(-1.27%)
Aug 18, 2008 127.09 127.42 125.09 125.35 9,472,227 -2.46(-1.92%)
Aug 15, 2008 131.12 131.34 127.15 127.81 0 -2.67(-2.05%)
Aug 14, 2008 128.93 132.29 128.54 130.48 11,056,384 +1.32(+1.03%)
Aug 13, 2008 130.80 132.68 127.20 129.16 15,819,618 -1.88(-1.43%)
Aug 12, 2008 135.74 135.88 130.46 131.04 17,334,546 -8.38(-6.01%)
Aug 11, 2008 138.15 143.49 137.12 139.42 10,879,495 +1.61(+1.17%)
Aug 08, 2008 135.31 139.77 134.74 137.81 8,470,519 +2.83(+2.10%)
Aug 07, 2008 138.81 139.81 134.05 134.98 11,253,848 -5.65(-4.02%)
Aug 06, 2008 140.20 141.69 139.03 140.63 7,446,482 -0.96(-0.67%)
Aug 05, 2008 140.12 141.64 137.46 141.59 11,199,558 +2.28(+1.64%)
Aug 04, 2008 140.72 141.45 138.01 139.31 9,640,535 -3.24(-2.27%)
Aug 01, 2008 144.90 145.69 139.94 142.55 9,569,452 -1.60(-1.11%)
Jul 31, 2008 143.38 145.74 142.87 144.15 7,740,532 -1.67(-1.14%)
Jul 30, 2008 144.12 146.34 141.74 145.82 12,412,153 +3.56(+2.50%)
Jul 29, 2008 136.78 142.46 135.78 142.26 14,124,870 +6.84(+5.05%)
Jul 28, 2008 140.16 142.77 134.90 135.43 11,828,100 -4.51(-3.22%)
Jul 25, 2008 141.97 142.55 137.99 139.94 9,187,392 -1.25(-0.89%)
Jul 24, 2008 147.64 147.64 140.81 141.19 10,962,805 -5.96(-4.05%)
Jul 23, 2008 147.24 148.85 144.66 147.15 12,603,621 -0.13(-0.09%)
Jul 22, 2008 139.78 147.28 138.87 147.28 14,046,637 +5.69(+4.02%)
Jul 21, 2008 144.25 144.63 140.24 141.60 11,288,454 -1.61(-1.13%)
Jul 18, 2008 143.40 143.73 139.47 143.21 14,965,852 +1.25(+0.88%)
Jul 17, 2008 137.56 144.47 136.95 141.96 30,471,340 +6.56(+4.85%)
Jul 16, 2008 126.27 135.72 124.66 135.39 24,725,254 +11.80(+9.54%)
Jul 15, 2008 123.00 128.15 119.25 123.60 32,671,114 -0.68(-0.55%)
Jul 14, 2008 131.52 131.59 124.20 124.28 20,357,226 -2.98(-2.35%)
Jul 11, 2008 130.29 131.49 124.15 127.26 31,346,236 -6.02(-4.51%)
Jul 10, 2008 131.20 135.74 130.22 133.28 18,009,558 +0.89(+0.67%)
Jul 09, 2008 137.74 139.00 131.19 132.39 16,480,699 -4.61(-3.36%)
Jul 08, 2008 134.23 137.85 130.60 136.99 21,436,856 +3.98(+2.99%)
Jul 07, 2008 141.53 142.48 131.11 133.01 21,718,846 -7.10(-5.07%)
Jul 04, 2008 141.22 142.84 139.62 140.12 7,902,401 +0.00(+0.00%)
Jul 03, 2008 141.22 142.84 139.62 140.12 7,902,401 +0.08(+0.06%)
Jul 02, 2008 138.46 143.05 137.22 140.04 20,756,928 +2.71(+1.97%)
Jul 01, 2008 135.60 138.68 133.33 137.33 17,798,070 +0.34(+0.25%)
Jun 30, 2008 137.51 139.62 135.73 136.99 11,966,964 +0.27(+0.20%)
Jun 27, 2008 138.64 139.64 134.95 136.72 16,176,724 -1.33(-0.96%)
Jun 26, 2008 140.21 141.38 137.23 138.06 17,368,110 -5.79(-4.02%)
Jun 25, 2008 143.42 146.48 143.41 143.84 13,838,459 +1.31(+0.92%)
Jun 24, 2008 139.12 144.59 138.90 142.54 16,167,625 +2.66(+1.90%)
Jun 23, 2008 144.59 144.59 138.64 139.88 12,591,098 -4.06(-2.82%)
Jun 20, 2008 144.92 146.23 143.22 143.94 14,466,981 -2.47(-1.69%)
Jun 19, 2008 143.88 146.45 141.86 146.41 13,519,917 +3.26(+2.28%)
Jun 18, 2008 138.37 145.18 137.51 143.16 20,711,450 +2.61(+1.86%)
Jun 17, 2008 144.93 145.60 140.31 140.55 31,181,504 -2.07(-1.45%)
Jun 16, 2008 139.22 144.71 138.33 142.62 20,898,960 +2.98(+2.13%)
Jun 13, 2008 132.74 139.86 132.68 139.65 18,312,738 +9.04(+6.92%)
Jun 12, 2008 127.86 132.91 127.86 130.61 15,023,677 +3.41(+2.68%)
Jun 11, 2008 130.80 131.00 126.27 127.20 21,026,862 -3.77(-2.88%)
Jun 10, 2008 131.62 132.71 127.83 130.97 14,063,088 +1.13(+0.87%)
Jun 09, 2008 133.82 135.25 127.94 129.83 16,595,262 -2.88(-2.17%)
Jun 06, 2008 137.12 137.12 132.72 132.72 13,481,898 -5.61(-4.05%)
Jun 05, 2008 135.67 138.98 135.65 138.32 12,412,207 +3.53(+2.62%)
Jun 04, 2008 133.15 137.51 132.80 134.80 13,759,805 +1.19(+0.89%)
Jun 03, 2008 135.78 136.02 131.27 133.61 16,837,226 -1.38(-1.02%)
Jun 02, 2008 138.64 139.19 133.79 134.99 12,573,187 -3.19(-2.31%)
May 30, 2008 139.26 140.09 137.74 138.17 7,275,681 +0.13(+0.10%)
May 29, 2008 136.67 140.59 136.29 138.04 9,902,735 +1.10(+0.81%)
May 28, 2008 136.88 137.80 134.88 136.94 9,250,698 +0.71(+0.52%)
May 27, 2008 134.53 136.84 133.78 136.22 10,750,345 +1.00(+0.74%)
May 26, 2008 137.86 138.25 134.12 135.22 0 +0.00(+0.00%)
May 23, 2008 137.86 138.25 134.12 135.22 10,399,607 -3.57(-2.57%)
May 22, 2008 138.01 140.92 137.07 138.79 11,087,082 -1.10(-0.78%)
May 21, 2008 142.98 143.85 139.43 139.89 11,577,905 -3.00(-2.10%)
May 20, 2008 143.59 144.82 141.97 142.89 8,796,468 -1.54(-1.07%)
May 19, 2008 145.43 148.29 143.70 144.43 8,950,721 -2.15(-1.46%)
May 16, 2008 148.47 148.51 145.69 146.58 7,846,044 -1.16(-0.78%)
May 15, 2008 148.65 148.66 145.15 147.74 10,233,607 -1.18(-0.79%)
May 14, 2008 149.29 150.77 148.30 148.92 6,424,287 -0.16(-0.10%)
May 13, 2008 149.74 151.17 148.05 149.08 7,375,252 -1.37(-0.91%)
May 12, 2008 148.39 150.93 146.74 150.45 7,220,696 +3.12(+2.12%)
May 09, 2008 145.70 148.80 145.44 147.32 8,258,228 +0.29(+0.20%)
May 08, 2008 149.41 149.91 145.11 147.03 12,597,961 -1.60(-1.08%)
May 07, 2008 154.77 155.43 148.46 148.63 9,033,537 -6.15(-3.97%)
May 06, 2008 152.42 156.06 151.25 154.78 9,586,384 +0.38(+0.25%)
May 05, 2008 155.56 157.53 153.64 154.40 8,158,003 -2.47(-1.57%)
May 02, 2008 159.31 159.31 155.09 156.86 12,048,475 +0.96(+0.61%)
May 01, 2008 150.21 156.02 149.49 155.91 12,107,521 +6.02(+4.01%)
Apr 30, 2008 151.47 152.68 148.68 149.89 13,217,336 -1.03(-0.68%)
Apr 29, 2008 149.01 150.92 147.45 150.92 9,100,793 +1.91(+1.28%)
Apr 28, 2008 150.77 150.78 148.73 149.01 7,985,461 -1.38(-0.92%)
Apr 25, 2008 149.02 150.77 147.54 150.38 15,563,929 +2.51(+1.70%)
Apr 24, 2008 141.25 148.34 140.49 147.87 16,835,094 +7.39(+5.26%)
Apr 23, 2008 141.64 143.49 139.42 140.48 9,495,321 -0.32(-0.23%)
Apr 22, 2008 140.81 142.06 139.81 140.80 7,823,923 -0.50(-0.35%)
Apr 21, 2008 140.65 142.36 139.65 141.30 9,984,966 +0.37(+0.26%)
Apr 18, 2008 138.57 143.36 138.57 140.93 21,553,650 +6.13(+4.55%)
Apr 17, 2008 131.38 135.90 130.88 134.80 11,146,243 +2.39(+1.80%)
Apr 16, 2008 130.14 132.50 129.95 132.41 11,928,167 +3.80(+2.95%)
Apr 15, 2008 129.28 129.98 126.64 128.61 11,662,264 +0.48(+0.37%)
Apr 14, 2008 130.37 131.24 127.94 128.13 12,585,686 -2.91(-2.22%)
Apr 11, 2008 131.59 134.62 130.70 131.04 14,498,794 -2.55(-1.91%)
Apr 10, 2008 136.21 136.21 132.27 133.58 18,830,618 -2.81(-2.06%)
Apr 09, 2008 139.62 140.12 135.62 136.40 14,588,769 -3.73(-2.66%)
Apr 08, 2008 138.87 142.16 138.45 140.12 11,017,968 +0.13(+0.10%)
Apr 07, 2008 139.86 142.36 138.58 139.99 13,126,857 +2.61(+1.90%)
Apr 04, 2008 138.28 140.46 136.29 137.38 10,847,338 -0.88(-0.64%)
Apr 03, 2008 136.91 140.32 135.41 138.27 13,732,116 -0.27(-0.19%)
Apr 02, 2008 138.64 142.25 137.93 138.53 15,395,273 +0.01(+0.01%)
Apr 01, 2008 134.32 138.63 133.32 138.53 18,760,268 +8.98(+6.94%)
Mar 31, 2008 128.59 131.97 127.55 129.54 11,463,379 +0.74(+0.57%)
Mar 28, 2008 129.00 133.54 127.98 128.81 15,293,424 -2.89(-2.19%)
Mar 27, 2008 138.33 138.82 131.10 131.70 19,401,146 -5.75(-4.18%)
Mar 26, 2008 139.80 140.24 136.54 137.45 14,824,687 -3.25(-2.31%)
Mar 25, 2008 139.04 143.06 138.75 140.70 14,894,882 +0.59(+0.42%)
Mar 24, 2008 140.20 144.53 137.97 140.11 19,972,578 -0.59(-0.42%)
Mar 21, 2008 130.26 141.27 130.19 140.70 26,566,334 +0.00(+0.00%)
Mar 20, 2008 130.26 141.27 130.19 140.70 26,565,186 +10.29(+7.89%)
Mar 19, 2008 139.37 139.78 129.55 130.40 30,866,332 -7.13(-5.18%)
Mar 18, 2008 129.21 137.76 125.13 137.53 55,256,896 +19.25(+16.27%)
Mar 17, 2008 111.25 120.72 109.87 118.29 49,349,020 -4.57(-3.72%)
Mar 14, 2008 130.80 131.43 121.41 122.86 34,601,464 -6.72(-5.19%)
Mar 13, 2008 125.67 131.04 122.78 129.58 23,771,138 +1.90(+1.49%)
Mar 12, 2008 128.48 133.20 127.36 127.68 18,443,950 -0.05(-0.04%)
Mar 11, 2008 126.81 129.11 123.36 127.73 26,189,660 +5.87(+4.81%)
Mar 10, 2008 125.31 129.06 121.58 121.86 17,525,030 -3.52(-2.81%)
Mar 07, 2008 122.97 127.92 122.97 125.38 19,442,914 +1.11(+0.89%)
Mar 06, 2008 127.63 128.13 123.86 124.26 19,317,854 -4.95(-3.83%)
Mar 05, 2008 128.38 131.83 127.41 129.21 16,946,408 +1.07(+0.84%)
Mar 04, 2008 128.15 130.37 125.48 128.14 22,838,200 -1.16(-0.90%)
Mar 03, 2008 132.60 132.60 128.70 129.30 15,219,531 -3.56(-2.68%)
Feb 29, 2008 136.59 137.49 132.37 132.86 14,187,711 -5.54(-4.00%)
Feb 28, 2008 141.21 141.21 137.52 138.40 11,271,147 -3.21(-2.27%)
Feb 27, 2008 134.59 141.99 134.34 141.61 20,304,836 +6.34(+4.69%)
Feb 26, 2008 137.45 139.42 134.62 135.27 14,704,625 -3.65(-2.63%)
Feb 25, 2008 137.34 139.42 134.78 138.92 16,404,720 -0.28(-0.20%)
Feb 22, 2008 137.50 139.42 134.24 139.19 12,295,896 +1.99(+1.45%)
Feb 21, 2008 139.81 140.36 136.85 137.20 10,479,220 -1.63(-1.17%)
Feb 20, 2008 134.70 140.09 134.58 138.83 13,782,642 +2.70(+1.98%)
Feb 19, 2008 141.23 142.06 135.25 136.13 13,237,750 -3.61(-2.58%)
Feb 18, 2008 137.15 140.04 135.79 139.74 0 +0.00(+0.00%)
Feb 15, 2008 137.15 140.04 135.79 139.74 15,895,442 +1.45(+1.05%)
Feb 14, 2008 139.81 141.85 138.25 138.29 14,040,197 -2.84(-2.01%)
Feb 13, 2008 141.21 142.34 138.25 141.13 17,790,408 -0.37(-0.26%)
Feb 12, 2008 145.83 145.88 139.81 141.50 23,491,342 -4.09(-2.81%)
Feb 11, 2008 147.15 148.82 145.29 145.58 11,332,702 -0.94(-0.64%)
Feb 08, 2008 148.04 149.32 145.45 146.52 10,046,578 -2.66(-1.78%)
Feb 07, 2008 145.51 151.77 145.15 149.18 13,838,592 +2.58(+1.76%)
Feb 06, 2008 149.98 151.05 145.88 146.60 12,710,458 -2.11(-1.42%)
Feb 05, 2008 152.47 154.54 148.51 148.71 16,950,336 -8.57(-5.45%)
Feb 04, 2008 162.79 162.92 156.03 157.28 11,581,476 -5.47(-3.36%)
Feb 01, 2008 155.99 163.53 155.09 162.75 15,584,463 +6.45(+4.12%)
Jan 31, 2008 153.87 159.17 152.74 156.30 18,900,242 +0.78(+0.50%)
Jan 30, 2008 152.95 161.33 151.48 155.52 22,459,824 +1.96(+1.28%)
Jan 29, 2008 154.33 155.37 152.01 153.56 9,147,001 +0.16(+0.10%)
Jan 28, 2008 149.30 153.41 149.30 153.40 13,044,512 +4.03(+2.70%)
Jan 25, 2008 157.83 158.22 148.75 149.38 17,869,258 -6.65(-4.26%)
Jan 24, 2008 156.73 157.44 152.11 156.03 15,309,548 -0.15(-0.10%)
Jan 23, 2008 145.72 156.63 144.58 156.17 22,509,590 +6.81(+4.56%)
Jan 22, 2008 139.55 151.03 136.33 149.36 24,298,406 +2.73(+1.86%)
Jan 21, 2008 150.52 151.47 144.59 146.63 0 +0.00(+0.00%)
Jan 18, 2008 150.52 151.47 144.59 146.63 19,117,274 -2.95(-1.97%)
Jan 17, 2008 155.31 156.26 148.55 149.59 15,683,859 -5.11(-3.30%)
Jan 16, 2008 151.41 158.05 150.70 154.69 16,632,152 +3.30(+2.18%)
Jan 15, 2008 156.30 156.30 150.67 151.40 14,420,653 -6.55(-4.15%)
Jan 14, 2008 156.78 158.39 155.89 157.94 12,001,388 +2.28(+1.46%)
Jan 11, 2008 154.27 157.18 152.40 155.66 15,831,983 +1.43(+0.93%)
Jan 10, 2008 148.31 156.18 146.50 154.23 18,924,412 +4.04(+2.69%)
Jan 09, 2008 148.07 150.54 143.88 150.19 20,305,856 +1.76(+1.19%)
Jan 08, 2008 153.37 156.26 148.04 148.43 17,304,662 -4.10(-2.69%)
Jan 07, 2008 156.83 156.85 148.81 152.52 20,481,088 -4.07(-2.60%)
Jan 04, 2008 157.44 159.78 155.31 156.60 12,969,925 -3.85(-2.40%)
Jan 03, 2008 163.64 163.73 159.89 160.44 9,896,858 -2.16(-1.33%)
Jan 02, 2008 168.24 168.44 161.82 162.60 12,222,579 -5.83(-3.46%)
Jan 01, 2008 165.73 169.80 164.09 168.44 0 +0.00(+0.00%)
Dec 31, 2007 165.73 169.80 164.09 168.44 7,448,765 +2.44(+1.47%)
Dec 28, 2007 167.97 168.22 165.90 166.00 5,374,270 -0.01(-0.00%)
Dec 27, 2007 168.31 170.59 166.01 166.01 6,773,144 -3.71(-2.19%)
Dec 26, 2007 167.69 170.26 165.70 169.72 5,478,033 +1.86(+1.11%)
Dec 24, 2007 165.27 168.36 165.03 167.87 4,365,615 +3.70(+2.25%)
Dec 21, 2007 161.23 164.68 160.58 164.17 13,857,411 +5.43(+3.42%)
Dec 20, 2007 161.40 161.91 157.16 158.74 12,856,149 -1.17(-0.73%)
Dec 19, 2007 158.75 161.43 157.15 159.91 15,189,307 +2.08(+1.32%)
Dec 18, 2007 164.33 164.90 154.22 157.83 38,322,452 -5.58(-3.41%)
Dec 17, 2007 164.30 165.90 162.13 163.41 17,015,040 -1.60(-0.97%)
Dec 14, 2007 163.50 168.56 162.68 165.01 13,211,681 +1.72(+1.05%)
Dec 13, 2007 164.37 167.81 160.52 163.29 22,054,874 -3.21(-1.93%)
Dec 12, 2007 170.01 172.98 163.31 166.50 23,037,318 +1.12(+0.68%)
Dec 11, 2007 175.54 178.15 165.02 165.38 16,323,117 -10.23(-5.82%)
Dec 10, 2007 171.68 175.69 170.76 175.61 10,740,739 +4.95(+2.90%)
Dec 07, 2007 174.67 175.48 169.99 170.66 9,955,476 -3.62(-2.08%)
Dec 06, 2007 168.01 174.94 167.84 174.28 12,751,078 +3.33(+1.95%)
Dec 05, 2007 171.89 172.32 167.80 170.95 16,542,894 +2.38(+1.41%)
Dec 04, 2007 173.15 175.03 168.57 168.57 13,704,339 -9.14(-5.14%)
Dec 03, 2007 177.09 179.64 175.14 177.71 8,682,660 +0.20(+0.11%)
Nov 30, 2007 182.22 183.45 176.05 177.52 15,165,590 +1.77(+1.01%)
Nov 29, 2007 177.03 178.82 174.28 175.75 12,464,243 -2.46(-1.38%)
Nov 28, 2007 170.42 178.47 168.16 178.21 20,057,638 +11.11(+6.65%)
Nov 27, 2007 164.48 167.60 161.50 167.09 15,252,172 +4.61(+2.83%)
Nov 26, 2007 168.13 170.32 160.90 162.49 12,531,191 -7.07(-4.17%)
Nov 23, 2007 166.46 169.56 165.89 169.56 6,050,070 +5.47(+3.33%)
Nov 21, 2007 167.16 168.61 161.70 164.09 18,990,250 -6.25(-3.67%)
Nov 20, 2007 172.63 177.20 167.22 170.34 17,152,404 -2.40(-1.39%)
Nov 19, 2007 175.07 178.90 169.67 172.74 14,054,255 -3.69(-2.09%)
Nov 16, 2007 178.79 179.81 174.33 176.43 12,873,622 -1.39(-0.78%)
Nov 15, 2007 180.24 183.04 175.25 177.81 13,053,945 -4.93(-2.70%)
Nov 14, 2007 187.79 188.02 180.96 182.74 17,798,392 +0.21(+0.12%)
Nov 13, 2007 173.05 182.53 171.02 182.53 22,206,964 +14.36(+8.54%)
Nov 12, 2007 165.19 173.25 163.10 168.17 18,393,936 +2.65(+1.60%)
Nov 09, 2007 158.66 171.21 158.66 165.53 21,679,540 +1.09(+0.66%)
Nov 08, 2007 167.36 170.75 157.88 164.44 25,919,110 -3.32(-1.98%)
Nov 07, 2007 171.46 173.72 166.96 167.76 16,864,556 -7.03(-4.02%)
Nov 06, 2007 173.68 175.50 167.30 174.79 19,879,828 +3.74(+2.18%)
Nov 05, 2007 172.32 176.15 166.68 171.06 27,273,824 -8.78(-4.88%)
Nov 02, 2007 189.39 189.39 175.01 179.84 32,134,162 -8.31(-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.