Goldman Sachs Group (NY: GS )

348.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 177.68 178.50 177.23 178.24 1,828,154 +1.10(+0.62%)
Oct 28, 2016 178.51 178.51 175.46 177.14 2,042,775 -0.61(-0.34%)
Oct 27, 2016 178.19 178.85 176.57 177.75 3,021,949 +0.68(+0.38%)
Oct 26, 2016 174.79 177.90 173.93 177.07 2,533,800 +1.52(+0.87%)
Oct 25, 2016 175.04 175.96 174.64 175.55 2,423,299 +0.43(+0.25%)
Oct 24, 2016 175.50 175.79 174.35 175.12 1,943,125 +0.45(+0.26%)
Oct 21, 2016 172.84 174.90 172.51 174.67 2,004,401 +0.16(+0.09%)
Oct 20, 2016 174.00 175.79 173.80 174.51 2,471,135 +0.00(+0.00%)
Oct 19, 2016 173.37 175.68 173.18 174.51 3,676,036 +1.88(+1.09%)
Oct 18, 2016 172.01 173.47 171.10 172.63 4,482,456 +3.63(+2.15%)
Oct 17, 2016 170.50 171.27 168.45 169.00 3,059,124 -1.52(-0.89%)
Oct 14, 2016 171.60 172.95 169.11 170.52 5,282,325 +3.10(+1.85%)
Oct 13, 2016 167.60 167.63 165.51 167.42 2,713,305 -1.88(-1.11%)
Oct 12, 2016 169.04 169.99 168.30 169.30 2,404,792 +0.26(+0.15%)
Oct 11, 2016 169.84 170.78 167.91 169.04 2,679,937 -2.00(-1.17%)
Oct 10, 2016 170.52 171.75 170.10 171.04 2,532,001 +1.21(+0.71%)
Oct 07, 2016 167.50 169.97 166.24 169.83 3,390,244 +2.68(+1.60%)
Oct 06, 2016 167.18 167.29 164.82 167.15 2,858,217 +0.75(+0.45%)
Oct 05, 2016 163.32 166.57 163.01 166.40 2,548,215 +4.13(+2.55%)
Oct 04, 2016 161.24 164.15 161.23 162.27 2,469,612 +1.20(+0.75%)
Oct 03, 2016 160.50 161.72 160.25 161.07 2,442,581 -0.20(-0.12%)
Sep 30, 2016 159.95 162.41 157.80 161.27 4,493,194 +2.32(+1.46%)
Sep 29, 2016 163.38 163.96 157.77 158.95 3,731,113 -4.50(-2.75%)
Sep 28, 2016 163.34 163.79 161.68 163.45 1,671,735 +0.56(+0.34%)
Sep 27, 2016 160.72 163.45 159.82 162.89 2,602,386 +1.41(+0.87%)
Sep 26, 2016 163.83 163.97 161.00 161.48 2,772,196 -3.65(-2.21%)
Sep 23, 2016 167.75 168.10 165.05 165.13 3,421,183 -2.89(-1.72%)
Sep 22, 2016 168.45 169.33 167.70 168.02 2,467,664 +0.99(+0.59%)
Sep 21, 2016 167.42 168.28 165.93 167.03 2,333,587 +0.56(+0.34%)
Sep 20, 2016 167.68 168.28 166.39 166.47 1,533,159 +0.26(+0.16%)
Sep 19, 2016 167.34 168.31 165.68 166.21 2,030,742 +0.21(+0.13%)
Sep 16, 2016 167.85 168.05 165.61 166.00 4,534,927 -2.08(-1.24%)
Sep 15, 2016 165.78 168.76 165.76 168.08 1,666,130 +1.92(+1.16%)
Sep 14, 2016 167.00 167.86 165.59 166.16 1,995,701 -0.84(-0.50%)
Sep 13, 2016 168.54 169.97 166.38 167.00 2,788,205 -4.06(-2.37%)
Sep 12, 2016 167.01 171.67 166.24 171.06 2,647,877 +2.49(+1.48%)
Sep 09, 2016 170.83 172.42 168.51 168.57 3,411,750 -3.09(-1.80%)
Sep 08, 2016 169.35 171.88 168.71 171.66 3,031,625 +1.99(+1.17%)
Sep 07, 2016 168.70 170.21 168.65 169.67 1,584,347 +0.34(+0.20%)
Sep 06, 2016 168.72 169.79 167.46 169.33 2,034,947 +0.15(+0.09%)
Sep 02, 2016 168.52 169.18 169.18 169.18 1,747,500 +0.67(+0.40%)
Sep 01, 2016 170.00 170.07 166.66 168.51 2,843,274 -0.95(-0.56%)
Aug 31, 2016 169.25 170.24 167.47 169.46 3,688,089 +0.09(+0.05%)
Aug 30, 2016 166.22 169.51 166.44 169.37 2,931,934 +2.50(+1.50%)
Aug 29, 2016 166.60 167.86 166.15 166.87 2,620,945 +0.90(+0.54%)
Aug 26, 2016 166.76 168.07 165.36 165.97 2,402,214 +0.07(+0.04%)
Aug 25, 2016 165.08 166.04 164.61 165.90 1,441,362 +0.60(+0.36%)
Aug 24, 2016 165.78 166.70 164.85 165.30 2,035,311 -0.78(-0.47%)
Aug 23, 2016 167.00 167.85 165.98 166.08 1,965,148 -0.18(-0.11%)
Aug 22, 2016 166.00 166.91 164.89 166.26 1,448,111 +0.03(+0.02%)
Aug 19, 2016 165.36 166.90 164.50 166.23 1,840,878 +0.17(+0.10%)
Aug 18, 2016 165.34 166.56 164.63 166.06 1,750,624 +0.39(+0.24%)
Aug 17, 2016 165.94 166.32 164.74 165.67 2,061,908 +0.02(+0.01%)
Aug 16, 2016 164.99 166.76 164.72 165.65 2,523,774 +0.10(+0.06%)
Aug 15, 2016 163.87 165.84 163.80 165.55 2,221,188 +2.30(+1.41%)
Aug 12, 2016 162.67 163.37 162.07 163.25 1,440,839 -0.61(-0.37%)
Aug 11, 2016 162.20 164.25 161.93 163.86 1,827,689 +1.67(+1.03%)
Aug 10, 2016 163.45 163.60 162.01 162.19 1,656,141 -1.25(-0.76%)
Aug 09, 2016 162.50 164.58 162.50 163.44 1,956,938 +0.61(+0.37%)
Aug 08, 2016 162.10 163.98 162.01 162.83 2,266,612 +0.74(+0.46%)
Aug 05, 2016 159.75 162.13 159.20 162.09 2,676,100 +4.04(+2.56%)
Aug 04, 2016 158.22 158.90 157.41 158.05 2,005,699 -0.29(-0.18%)
Aug 03, 2016 156.45 158.95 156.18 158.34 2,284,670 +2.28(+1.46%)
Aug 02, 2016 157.65 158.46 155.37 156.06 3,182,583 -2.12(-1.34%)
Aug 01, 2016 158.81 159.92 157.93 158.18 2,315,900 -0.63(-0.40%)
Jul 29, 2016 159.51 160.19 158.65 158.81 2,388,194 -1.72(-1.07%)
Jul 28, 2016 160.18 160.96 158.84 160.53 2,047,424 -0.46(-0.29%)
Jul 27, 2016 161.20 162.17 160.41 160.99 2,317,561 -0.17(-0.11%)
Jul 26, 2016 160.68 161.50 159.42 161.16 2,147,846 +0.65(+0.40%)
Jul 25, 2016 159.64 161.33 159.61 160.51 1,956,099 +0.10(+0.06%)
Jul 22, 2016 160.29 160.73 159.86 160.41 1,811,695 +0.36(+0.22%)
Jul 21, 2016 161.71 161.90 159.77 160.05 2,997,187 -1.72(-1.06%)
Jul 20, 2016 162.55 162.89 159.22 161.77 3,547,824 +0.36(+0.22%)
Jul 19, 2016 162.02 164.08 160.73 161.41 5,399,685 -1.92(-1.18%)
Jul 18, 2016 162.36 164.09 162.01 163.33 4,731,637 +1.69(+1.05%)
Jul 15, 2016 162.86 163.14 160.70 161.64 3,078,402 -0.90(-0.55%)
Jul 14, 2016 160.29 163.24 160.01 162.54 5,087,124 +4.62(+2.93%)
Jul 13, 2016 157.00 158.27 156.15 157.92 4,276,310 +1.00(+0.64%)
Jul 12, 2016 154.00 157.25 153.92 156.92 5,119,314 +4.73(+3.11%)
Jul 11, 2016 151.49 152.98 151.38 152.19 3,042,033 +1.81(+1.20%)
Jul 08, 2016 149.36 150.92 147.00 150.38 3,281,405 +3.38(+2.30%)
Jul 07, 2016 146.00 148.09 145.92 147.00 2,578,042 +1.42(+0.98%)
Jul 06, 2016 142.94 145.94 142.62 145.58 2,941,459 +1.13(+0.78%)
Jul 05, 2016 146.72 146.94 143.33 144.45 3,942,834 -3.80(-2.56%)
Jul 01, 2016 148.49 148.25 148.25 148.25 3,096,800 -0.33(-0.22%)
Jun 30, 2016 146.67 148.88 145.37 148.58 4,528,474 +3.08(+2.12%)
Jun 29, 2016 143.60 145.55 142.93 145.50 3,803,412 +3.09(+2.17%)
Jun 28, 2016 142.21 142.62 139.82 142.41 5,040,725 +2.90(+2.08%)
Jun 27, 2016 140.07 141.23 138.20 139.51 7,395,904 -2.35(-1.66%)
Jun 24, 2016 143.03 146.42 140.92 141.86 9,442,225 -10.80(-7.07%)
Jun 23, 2016 150.56 152.80 150.14 152.66 2,939,676 +4.52(+3.05%)
Jun 22, 2016 148.01 150.12 147.99 148.14 2,485,606 -0.21(-0.14%)
Jun 21, 2016 148.50 148.83 147.12 148.35 2,424,723 +0.60(+0.41%)
Jun 20, 2016 148.50 150.50 147.58 147.75 3,337,384 +2.11(+1.45%)
Jun 17, 2016 146.63 148.23 145.46 145.64 4,296,532 -0.99(-0.68%)
Jun 16, 2016 145.00 146.99 143.53 146.63 3,495,834 +0.47(+0.32%)
Jun 15, 2016 147.16 148.70 145.90 146.16 2,980,472 -0.03(-0.02%)
Jun 14, 2016 148.22 149.05 145.45 146.19 5,069,610 -2.44(-1.64%)
Jun 13, 2016 149.00 151.32 148.59 148.63 3,385,673 -1.26(-0.84%)
Jun 10, 2016 151.35 151.66 149.57 149.89 4,335,725 -3.28(-2.14%)
Jun 09, 2016 153.79 154.29 152.46 153.17 2,712,012 -1.47(-0.95%)
Jun 08, 2016 155.20 156.58 153.91 154.64 2,426,771 -0.53(-0.34%)
Jun 07, 2016 157.20 157.47 155.17 155.17 2,488,541 -1.89(-1.20%)
Jun 06, 2016 156.25 157.91 155.77 157.06 2,540,281 +1.39(+0.89%)
Jun 03, 2016 155.86 156.54 153.86 155.67 4,329,320 -3.61(-2.27%)
Jun 02, 2016 160.14 160.33 158.46 159.28 2,257,027 -0.69(-0.43%)
Jun 01, 2016 157.90 160.55 156.00 159.97 2,581,557 +0.49(+0.31%)
May 31, 2016 160.40 161.63 158.55 159.48 2,916,146 -0.05(-0.03%)
May 27, 2016 158.70 159.53 159.53 159.53 2,157,000 +0.31(+0.19%)
May 26, 2016 161.16 161.33 159.17 159.22 2,576,024 -2.03(-1.26%)
May 25, 2016 158.06 162.29 158.03 161.25 3,259,920 +3.66(+2.32%)
May 24, 2016 156.67 158.55 156.44 157.59 3,039,343 +2.14(+1.38%)
May 23, 2016 154.44 156.09 153.74 155.45 2,767,609 +0.94(+0.61%)
May 20, 2016 155.76 156.41 153.92 154.51 3,247,841 -0.19(-0.12%)
May 19, 2016 158.68 159.95 154.52 154.70 4,711,549 -5.24(-3.28%)
May 18, 2016 154.81 160.00 154.65 159.94 3,653,060 +5.29(+3.42%)
May 17, 2016 154.74 157.11 153.77 154.65 2,701,449 -0.73(-0.47%)
May 16, 2016 155.34 156.90 154.60 155.38 3,177,707 +0.04(+0.03%)
May 13, 2016 157.88 159.71 155.26 155.34 2,550,093 -2.73(-1.73%)
May 12, 2016 160.32 161.47 157.31 158.07 2,448,036 -1.35(-0.85%)
May 11, 2016 161.36 162.53 159.28 159.42 2,096,018 -2.00(-1.24%)
May 10, 2016 158.67 161.50 158.39 161.42 2,379,590 +3.91(+2.48%)
May 09, 2016 158.20 159.85 156.79 157.51 2,097,854 -1.34(-0.84%)
May 06, 2016 158.19 160.17 157.01 158.85 2,306,976 -0.68(-0.43%)
May 05, 2016 160.78 160.82 158.50 159.53 2,366,823 -0.54(-0.34%)
May 04, 2016 161.20 162.60 159.09 160.07 3,203,857 -3.07(-1.88%)
May 03, 2016 163.66 164.11 161.37 163.14 2,776,969 -3.04(-1.83%)
May 02, 2016 165.08 167.19 163.99 166.18 1,998,361 +2.07(+1.26%)
Apr 29, 2016 163.80 164.68 162.56 164.11 2,890,849 -0.18(-0.11%)
Apr 28, 2016 165.35 167.32 164.01 164.29 2,527,327 -2.63(-1.58%)
Apr 27, 2016 165.83 168.65 164.93 166.92 3,323,584 +1.08(+0.65%)
Apr 26, 2016 165.38 166.00 164.22 165.84 2,250,895 +0.75(+0.45%)
Apr 25, 2016 166.00 167.20 164.06 165.09 2,472,984 -1.66(-1.00%)
Apr 22, 2016 165.79 167.49 165.66 166.75 2,680,296 +1.43(+0.86%)
Apr 21, 2016 166.55 168.90 165.01 165.32 4,164,534 -1.66(-0.99%)
Apr 20, 2016 162.00 167.45 161.94 166.98 4,800,787 +4.33(+2.66%)
Apr 19, 2016 157.75 163.70 157.00 162.65 5,830,526 +3.63(+2.28%)
Apr 18, 2016 157.61 160.00 157.15 159.02 3,030,514 +0.50(+0.32%)
Apr 15, 2016 161.23 161.78 158.20 158.52 3,467,926 -2.39(-1.49%)
Apr 14, 2016 159.53 162.27 159.15 160.91 3,067,064 +1.06(+0.66%)
Apr 13, 2016 156.53 159.99 156.38 159.85 5,149,910 +5.54(+3.59%)
Apr 12, 2016 152.67 155.09 151.30 154.31 2,732,861 +2.11(+1.39%)
Apr 11, 2016 151.18 153.90 150.41 152.20 3,464,286 +1.92(+1.28%)
Apr 08, 2016 152.07 152.86 150.01 150.28 3,122,203 -0.13(-0.09%)
Apr 07, 2016 153.65 154.03 149.37 150.41 4,786,630 -4.78(-3.08%)
Apr 06, 2016 155.26 156.27 153.92 155.19 2,927,106 -0.16(-0.10%)
Apr 05, 2016 156.44 156.53 154.55 155.35 2,822,617 -2.42(-1.53%)
Apr 04, 2016 159.97 160.00 157.39 157.77 2,478,545 -2.05(-1.28%)
Apr 01, 2016 156.46 160.01 155.09 159.82 3,373,383 +2.84(+1.81%)
Mar 31, 2016 156.18 157.48 156.06 156.98 2,927,046 +0.48(+0.31%)
Mar 30, 2016 156.13 158.02 154.89 156.50 3,130,594 +1.47(+0.95%)
Mar 29, 2016 152.87 155.35 151.50 155.03 2,919,290 +1.19(+0.77%)
Mar 28, 2016 153.14 154.64 152.38 153.84 2,308,573 +0.84(+0.55%)
Mar 24, 2016 152.40 153.00 153.00 153.00 3,693,400 -1.08(-0.70%)
Mar 23, 2016 154.25 155.55 153.59 154.08 3,633,242 -0.12(-0.08%)
Mar 22, 2016 155.50 155.59 153.36 154.20 3,521,444 -2.09(-1.34%)
Mar 21, 2016 157.24 158.90 155.75 156.29 4,410,099 -1.31(-0.83%)
Mar 18, 2016 153.91 158.18 153.87 157.60 7,413,219 +4.69(+3.07%)
Mar 17, 2016 150.39 153.98 148.75 152.91 4,431,729 +2.37(+1.57%)
Mar 16, 2016 150.92 152.85 149.71 150.54 4,310,069 -1.49(-0.98%)
Mar 15, 2016 152.65 152.74 150.90 152.03 3,731,425 -1.46(-0.95%)
Mar 14, 2016 153.66 154.45 152.13 153.49 3,317,896 -0.45(-0.29%)
Mar 11, 2016 153.28 154.13 152.37 153.94 4,058,665 +2.92(+1.93%)
Mar 10, 2016 150.41 153.59 148.84 151.02 4,631,750 +1.11(+0.74%)
Mar 09, 2016 152.11 152.50 149.18 149.91 3,249,855 -1.69(-1.11%)
Mar 08, 2016 154.00 154.23 151.50 151.60 3,830,222 -3.75(-2.41%)
Mar 07, 2016 156.00 156.37 154.41 155.35 2,771,869 -1.49(-0.95%)
Mar 04, 2016 156.37 158.85 155.29 156.84 5,256,715 +1.51(+0.97%)
Mar 03, 2016 154.00 155.66 153.36 155.33 3,615,602 +1.13(+0.73%)
Mar 02, 2016 154.75 155.41 153.45 154.20 5,047,409 -0.45(-0.29%)
Mar 01, 2016 150.95 154.77 150.68 154.65 6,489,550 +5.12(+3.42%)
Feb 29, 2016 149.75 150.29 148.32 149.53 5,505,398 -0.72(-0.48%)
Feb 26, 2016 149.72 151.97 149.01 150.25 5,924,462 +2.00(+1.35%)
Feb 25, 2016 146.00 149.07 145.23 148.25 4,296,374 +2.69(+1.85%)
Feb 24, 2016 143.08 145.64 140.26 145.56 5,713,214 +0.65(+0.45%)
Feb 23, 2016 148.00 148.05 144.05 144.91 4,249,340 -3.88(-2.61%)
Feb 22, 2016 149.20 149.99 148.23 148.79 4,285,103 +1.88(+1.28%)
Feb 19, 2016 147.00 147.73 145.43 146.91 5,257,315 -0.82(-0.56%)
Feb 18, 2016 151.25 152.00 147.37 147.73 5,895,488 -3.21(-2.13%)
Feb 17, 2016 150.80 151.87 150.31 150.94 5,578,830 +1.92(+1.29%)
Feb 16, 2016 149.60 150.48 147.45 149.02 10,197,118 +2.89(+1.98%)
Feb 12, 2016 143.75 146.13 146.13 146.13 9,009,300 +5.44(+3.87%)
Feb 11, 2016 143.41 144.41 139.05 140.69 10,251,171 -6.54(-4.44%)
Feb 10, 2016 150.00 153.38 147.21 147.23 7,608,801 -1.02(-0.69%)
Feb 09, 2016 145.52 149.95 145.10 148.25 6,917,510 -1.00(-0.67%)
Feb 08, 2016 153.83 153.83 145.25 149.25 8,678,326 -7.22(-4.61%)
Feb 05, 2016 157.57 159.70 155.69 156.47 4,596,102 -0.02(-0.01%)
Feb 04, 2016 152.30 157.95 152.01 156.49 4,572,841 +3.81(+2.50%)
Feb 03, 2016 152.50 153.84 147.01 152.68 5,893,224 +0.98(+0.65%)
Feb 02, 2016 157.00 157.00 150.15 151.70 6,306,358 -7.95(-4.98%)
Feb 01, 2016 160.41 161.00 158.46 159.65 2,963,321 -1.91(-1.18%)
Jan 29, 2016 158.64 161.59 157.78 161.56 4,887,892 +4.50(+2.87%)
Jan 28, 2016 155.01 158.05 152.53 157.06 4,292,535 +3.34(+2.17%)
Jan 27, 2016 153.59 158.43 153.19 153.72 5,152,254 -0.73(-0.47%)
Jan 26, 2016 151.12 156.10 151.19 154.45 5,237,676 +3.33(+2.20%)
Jan 25, 2016 156.40 156.53 151.12 151.12 5,045,026 -5.74(-3.66%)
Jan 22, 2016 154.58 156.99 153.86 156.86 5,583,770 +5.21(+3.44%)
Jan 21, 2016 153.97 155.16 151.50 151.65 5,735,599 -2.10(-1.37%)
Jan 20, 2016 154.10 156.94 151.65 153.75 9,368,167 -3.07(-1.96%)
Jan 19, 2016 157.56 158.76 155.28 156.82 5,846,754 +1.21(+0.78%)
Jan 15, 2016 156.70 155.61 155.61 155.61 6,237,200 -5.78(-3.58%)
Jan 14, 2016 160.30 162.51 156.76 161.39 4,270,329 +2.40(+1.51%)
Jan 13, 2016 166.46 167.10 157.92 158.99 5,251,997 -6.72(-4.06%)
Jan 12, 2016 166.89 168.15 163.30 165.71 4,441,260 -0.02(-0.01%)
Jan 11, 2016 165.00 166.46 163.34 165.73 4,386,219 +1.79(+1.09%)
Jan 08, 2016 166.75 168.42 163.63 163.94 4,929,788 -0.68(-0.41%)
Jan 07, 2016 166.67 169.50 163.60 164.62 5,684,754 -5.22(-3.07%)
Jan 06, 2016 171.31 172.02 169.10 169.84 5,538,155 -4.25(-2.44%)
Jan 05, 2016 176.71 177.50 172.92 174.09 4,518,914 -3.05(-1.72%)
Jan 04, 2016 175.79 177.19 173.76 177.14 3,715,820 -3.09(-1.71%)
Dec 31, 2015 181.16 180.23 180.23 180.23 1,773,900 -1.78(-0.98%)
Dec 30, 2015 183.28 183.53 181.84 182.01 1,514,347 -1.52(-0.83%)
Dec 29, 2015 182.82 184.18 182.50 183.53 1,848,845 +1.91(+1.05%)
Dec 28, 2015 181.77 181.93 179.84 181.62 1,723,330 -0.85(-0.47%)
Dec 24, 2015 182.27 182.47 182.47 182.47 1,107,600 -0.48(-0.26%)
Dec 23, 2015 180.70 183.00 180.46 182.95 2,367,840 +2.90(+1.61%)
Dec 22, 2015 178.90 180.69 177.05 180.05 2,312,115 +2.30(+1.29%)
Dec 21, 2015 177.50 178.15 175.83 177.75 2,472,658 +2.26(+1.29%)
Dec 18, 2015 181.20 181.90 175.39 175.49 6,740,815 -7.12(-3.90%)
Dec 17, 2015 186.88 187.89 182.61 182.61 2,807,001 -3.60(-1.93%)
Dec 16, 2015 184.01 186.88 181.68 186.21 3,190,655 +4.20(+2.31%)
Dec 15, 2015 178.98 183.28 178.85 182.01 3,398,645 +5.61(+3.18%)
Dec 14, 2015 176.67 178.63 172.90 176.40 5,100,969 -0.16(-0.09%)
Dec 11, 2015 179.68 180.11 175.47 176.56 3,750,058 -5.55(-3.05%)
Dec 10, 2015 180.99 183.93 180.31 182.11 2,208,861 +1.40(+0.77%)
Dec 09, 2015 182.02 184.85 179.83 180.71 3,906,674 -2.21(-1.21%)
Dec 08, 2015 183.92 184.47 181.84 182.92 2,663,504 -2.57(-1.39%)
Dec 07, 2015 190.00 190.12 185.00 185.49 3,499,825 -4.50(-2.37%)
Dec 04, 2015 185.61 190.62 184.75 189.99 3,517,235 +4.79(+2.59%)
Dec 03, 2015 190.66 191.65 184.73 185.20 3,598,581 -5.06(-2.66%)
Dec 02, 2015 193.30 193.84 189.80 190.26 1,817,170 -2.81(-1.46%)
Dec 01, 2015 191.22 193.15 190.01 193.07 4,141,335 +3.05(+1.61%)
Nov 30, 2015 190.50 191.08 189.24 190.02 3,410,922 -0.45(-0.24%)
Nov 27, 2015 189.16 191.19 188.85 190.47 1,092,728 +1.32(+0.70%)
Nov 25, 2015 188.99 189.15 189.15 189.15 1,495,600 +0.48(+0.25%)
Nov 24, 2015 188.02 189.79 186.56 188.67 2,675,119 -0.52(-0.27%)
Nov 23, 2015 191.30 191.49 188.52 189.19 2,671,611 -2.28(-1.19%)
Nov 20, 2015 193.00 193.49 191.11 191.47 2,932,129 -1.56(-0.81%)
Nov 19, 2015 193.82 194.21 191.67 193.03 1,835,761 -0.63(-0.33%)
Nov 18, 2015 191.05 194.05 191.01 193.66 2,510,306 +3.09(+1.62%)
Nov 17, 2015 192.67 193.00 190.32 190.57 1,783,829 -1.59(-0.83%)
Nov 16, 2015 189.99 192.16 188.01 192.16 4,620,119 +1.77(+0.93%)
Nov 13, 2015 192.63 193.38 190.06 190.39 2,483,957 -2.38(-1.23%)
Nov 12, 2015 196.19 196.19 192.26 192.77 3,166,833 -4.62(-2.34%)
Nov 11, 2015 198.29 198.93 196.73 197.39 1,645,959 -0.42(-0.21%)
Nov 10, 2015 196.58 198.22 195.27 197.81 2,147,437 +1.05(+0.53%)
Nov 09, 2015 199.04 199.90 196.32 196.76 2,601,960 -2.41(-1.21%)
Nov 06, 2015 196.00 199.47 195.90 199.17 4,270,825 +7.15(+3.72%)
Nov 05, 2015 192.54 193.28 191.00 192.02 2,186,265 +0.37(+0.19%)
Nov 04, 2015 191.00 192.89 190.31 191.65 2,174,029 +0.96(+0.50%)
Nov 03, 2015 189.25 191.87 189.05 190.69 2,443,189 +1.01(+0.53%)
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.