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

Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 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%)
May 01, 2019 182.70 184.48 180.60 181.22 2,238,495 -1.05(-0.58%)
Apr 30, 2019 183.18 184.11 180.71 182.28 2,071,221 -0.89(-0.48%)
Apr 29, 2019 180.13 184.12 179.93 183.16 3,383,936 +3.40(+1.89%)
Apr 26, 2019 178.57 179.80 177.32 179.76 1,743,250 +1.49(+0.83%)
Apr 25, 2019 176.77 179.30 176.24 178.28 2,344,240 +0.76(+0.43%)
Apr 24, 2019 179.69 180.15 176.80 177.51 5,203,842 -3.19(-1.76%)
Apr 23, 2019 180.80 181.63 179.46 180.70 2,396,275 -0.41(-0.22%)
Apr 22, 2019 181.57 181.99 180.70 181.11 1,797,125 -1.16(-0.64%)
Apr 18, 2019 183.31 184.00 181.60 182.27 3,247,002 -1.76(-0.96%)
Apr 17, 2019 178.77 184.56 178.61 184.03 4,738,350 +5.36(+3.00%)
Apr 16, 2019 176.70 179.64 176.36 178.67 5,482,368 +1.71(+0.97%)
Apr 15, 2019 180.68 182.12 176.77 176.96 7,474,292 -7.02(-3.82%)
Apr 12, 2019 183.23 185.86 182.68 183.98 5,757,662 +4.44(+2.47%)
Apr 11, 2019 180.78 181.86 178.43 179.54 3,165,818 -0.13(-0.07%)
Apr 10, 2019 178.63 179.84 177.28 179.68 2,154,254 +2.09(+1.18%)
Apr 09, 2019 178.13 178.44 176.03 177.59 2,712,293 -1.70(-0.95%)
Apr 08, 2019 179.51 180.25 178.08 179.29 2,136,907 +0.14(+0.08%)
Apr 05, 2019 180.03 181.91 178.86 179.14 2,764,617 +0.13(+0.07%)
Apr 04, 2019 177.75 180.84 177.48 179.01 2,917,256 +1.21(+0.68%)
Apr 03, 2019 176.37 178.00 175.75 177.80 3,644,979 +2.97(+1.70%)
Apr 02, 2019 173.71 175.05 172.97 174.82 2,537,973 +0.67(+0.39%)
Apr 01, 2019 171.73 175.35 171.38 174.15 4,024,505 +4.20(+2.47%)
Mar 29, 2019 170.56 170.93 169.19 169.95 2,974,178 +0.72(+0.42%)
Mar 28, 2019 168.84 169.88 167.56 169.23 2,646,853 +1.02(+0.61%)
Mar 27, 2019 168.72 169.61 167.07 168.21 2,647,817 -0.58(-0.35%)
Mar 26, 2019 168.21 170.32 167.03 168.80 3,287,287 +1.93(+1.16%)
Mar 25, 2019 167.59 169.47 165.09 166.87 4,237,689 -0.40(-0.24%)
Mar 22, 2019 170.55 171.47 166.22 167.26 6,442,716 -4.97(-2.89%)
Mar 21, 2019 170.75 173.10 169.73 172.24 4,554,441 +0.23(+0.13%)
Mar 20, 2019 177.33 177.33 171.70 172.01 5,681,398 -6.02(-3.38%)
Mar 19, 2019 181.36 182.75 177.73 178.03 3,710,328 -1.19(-0.67%)
Mar 18, 2019 176.31 180.44 176.08 179.22 3,790,280 +3.73(+2.12%)
Mar 15, 2019 174.52 176.02 174.25 175.50 3,372,399 +0.70(+0.40%)
Mar 14, 2019 174.66 175.71 174.12 174.80 1,674,600 +0.19(+0.11%)
Mar 13, 2019 175.04 176.09 173.96 174.60 2,151,561 +0.55(+0.32%)
Mar 12, 2019 173.50 174.73 173.22 174.05 2,233,385 +0.58(+0.34%)
Mar 11, 2019 174.59 176.12 173.26 173.47 3,014,298 +0.65(+0.37%)
Mar 08, 2019 168.54 173.29 167.93 172.82 3,572,922 +2.19(+1.28%)
Mar 07, 2019 170.96 171.24 168.26 170.64 4,030,610 -1.74(-1.01%)
Mar 06, 2019 173.41 174.88 172.19 172.38 2,538,058 -1.12(-0.64%)
Mar 05, 2019 173.36 173.66 170.84 173.50 2,641,942 +0.02(+0.01%)
Mar 04, 2019 175.98 177.77 171.86 173.48 3,031,638 -1.96(-1.12%)
Mar 01, 2019 175.93 178.31 174.76 175.44 2,915,433 +1.33(+0.76%)
Feb 28, 2019 175.30 175.62 173.50 174.12 3,348,742 -1.24(-0.71%)
Feb 27, 2019 175.71 176.94 174.49 175.35 2,038,194 +0.00(+0.00%)
Feb 26, 2019 174.98 176.82 173.28 175.35 2,833,717 +0.22(+0.13%)
Feb 25, 2019 174.56 177.65 174.31 175.13 3,437,541 +2.34(+1.35%)
Feb 22, 2019 173.33 174.34 172.09 172.80 2,979,270 -0.32(-0.18%)
Feb 21, 2019 175.42 175.84 171.96 173.12 3,159,982 -1.97(-1.13%)
Feb 20, 2019 175.21 175.71 174.13 175.09 2,569,893 -0.06(-0.03%)
Feb 19, 2019 173.38 175.50 172.46 175.15 2,896,097 +0.15(+0.09%)
Feb 15, 2019 170.34 175.35 170.24 175.00 3,476,987 +5.26(+3.10%)
Feb 14, 2019 169.46 171.15 167.01 169.74 3,248,833 -1.91(-1.11%)
Feb 13, 2019 172.73 175.25 171.56 171.64 3,125,859 +0.18(+0.10%)
Feb 12, 2019 170.20 172.49 170.15 171.47 2,712,434 +2.79(+1.65%)
Feb 11, 2019 170.05 170.44 168.45 168.68 2,332,611 -0.30(-0.18%)
Feb 08, 2019 169.03 169.82 165.94 168.98 3,127,746 -1.23(-0.72%)
Feb 07, 2019 172.16 172.69 168.44 170.22 3,343,405 -3.13(-1.81%)
Feb 06, 2019 173.84 175.50 172.65 173.34 2,340,055 -1.23(-0.70%)
Feb 05, 2019 174.67 175.73 173.56 174.57 2,950,245 +0.26(+0.15%)
Feb 04, 2019 172.62 174.35 171.73 174.31 2,717,872 +1.04(+0.60%)
Feb 01, 2019 174.56 176.01 173.28 173.28 3,600,509 -1.30(-0.74%)
Jan 31, 2019 176.41 178.40 173.64 174.57 6,355,272 -3.94(-2.21%)
Jan 30, 2019 177.12 179.23 176.02 178.51 3,145,618 +1.75(+0.99%)
Jan 29, 2019 175.44 178.06 174.45 176.77 3,054,659 +0.69(+0.39%)
Jan 28, 2019 174.55 176.39 173.77 176.08 2,687,089 -0.90(-0.51%)
Jan 25, 2019 176.18 177.37 175.81 176.98 3,715,183 +2.59(+1.49%)
Jan 24, 2019 172.99 176.04 172.59 174.38 2,985,181 +0.79(+0.46%)
Jan 23, 2019 174.16 174.64 171.50 173.59 3,868,282 -0.69(-0.39%)
Jan 22, 2019 176.77 177.62 172.73 174.28 5,267,932 -4.28(-2.40%)
Jan 18, 2019 176.66 178.97 173.60 178.56 6,409,639 +3.04(+1.73%)
Jan 17, 2019 172.75 176.15 170.00 175.52 9,272,943 +1.77(+1.02%)
Jan 16, 2019 164.86 174.69 163.63 173.75 17,199,314 +15.14(+9.54%)
Jan 15, 2019 157.21 158.68 155.52 158.61 3,297,742 +1.05(+0.67%)
Jan 14, 2019 153.86 158.29 153.49 157.56 3,807,472 +1.58(+1.01%)
Jan 11, 2019 154.37 156.08 152.01 155.99 3,610,377 +0.82(+0.53%)
Jan 10, 2019 154.87 156.99 154.72 155.17 3,184,540 -0.41(-0.27%)
Jan 09, 2019 155.25 156.66 154.21 155.58 3,767,340 +0.97(+0.63%)
Jan 08, 2019 156.74 157.02 152.43 154.61 3,053,240 -0.57(-0.37%)
Jan 07, 2019 154.49 156.77 151.88 155.18 3,574,032 +0.85(+0.55%)
Jan 04, 2019 152.51 155.17 150.85 154.33 4,296,950 +4.89(+3.27%)
Jan 03, 2019 150.46 151.44 148.37 149.44 4,639,134 -2.22(-1.47%)
Jan 02, 2019 144.88 151.86 144.01 151.67 4,529,759 +4.39(+2.98%)
Dec 31, 2018 144.39 147.34 144.39 147.28 5,160,922 +3.55(+2.47%)
Dec 28, 2018 146.03 146.31 142.84 143.73 4,662,411 -2.10(-1.44%)
Dec 27, 2018 141.17 145.83 140.20 145.83 5,640,009 +2.19(+1.52%)
Dec 26, 2018 138.41 143.80 133.74 143.64 8,000,245 +5.80(+4.21%)
Dec 24, 2018 140.18 141.06 136.04 137.84 4,291,392 -3.26(-2.31%)
Dec 21, 2018 148.33 149.55 140.55 141.10 10,163,048 -7.37(-4.96%)
Dec 20, 2018 148.46 151.33 147.37 148.47 7,349,450 -0.74(-0.50%)
Dec 19, 2018 151.28 154.15 147.76 149.22 6,027,854 -1.98(-1.31%)
Dec 18, 2018 149.68 152.54 149.28 151.20 5,840,077 +3.08(+2.08%)
Dec 17, 2018 149.35 151.14 146.82 148.12 9,517,065 -4.20(-2.75%)
Dec 14, 2018 153.70 155.40 151.97 152.32 5,760,157 -2.78(-1.79%)
Dec 13, 2018 156.78 157.54 154.39 155.10 4,542,149 -0.69(-0.44%)
Dec 12, 2018 157.37 158.69 155.59 155.78 4,170,016 -0.09(-0.06%)
Dec 11, 2018 160.59 162.60 154.68 155.87 5,345,800 -1.79(-1.14%)
Dec 10, 2018 157.46 158.55 154.00 157.66 5,135,942 -0.74(-0.47%)
Dec 07, 2018 162.09 164.20 157.81 158.40 4,447,694 -3.90(-2.40%)
Dec 06, 2018 159.87 163.00 158.82 162.30 5,977,926 -0.19(-0.12%)
Dec 04, 2018 168.12 168.49 161.89 162.49 6,575,923 -6.45(-3.82%)
Dec 03, 2018 171.03 172.50 168.94 168.95 4,554,282 +0.83(+0.49%)
Nov 30, 2018 168.01 168.79 165.85 168.12 7,055,038 -3.67(-2.14%)
Nov 29, 2018 172.82 174.08 170.29 171.78 3,021,070 -2.38(-1.37%)
Nov 28, 2018 171.08 174.25 168.79 174.16 4,284,768 +4.13(+2.43%)
Nov 27, 2018 169.82 170.89 168.20 170.04 2,670,506 -0.61(-0.36%)
Nov 26, 2018 167.86 171.43 167.44 170.64 3,575,026 +4.60(+2.77%)
Nov 23, 2018 168.25 168.47 165.90 166.04 2,121,244 -3.07(-1.82%)
Nov 21, 2018 169.12 169.12 169.12 0 +1.11(+0.66%)
Nov 20, 2018 171.31 172.00 167.14 168.01 6,276,237 -6.04(-3.47%)
Nov 19, 2018 177.22 177.63 173.29 174.05 3,892,678 -3.42(-1.93%)
Nov 16, 2018 178.19 179.78 175.92 177.47 3,222,410 -1.42(-0.80%)
Nov 15, 2018 177.19 179.56 175.02 178.90 4,850,615 +1.10(+0.62%)
Nov 14, 2018 181.09 182.06 174.24 177.80 6,528,345 -2.25(-1.25%)
Nov 13, 2018 179.48 184.03 177.66 180.05 7,952,216 -0.88(-0.49%)
Nov 12, 2018 194.93 195.20 180.12 180.93 12,542,551 -14.58(-7.46%)
Nov 09, 2018 203.44 203.44 195.19 195.50 4,238,503 -7.90(-3.89%)
Nov 08, 2018 202.83 205.52 202.48 203.41 2,738,791 +0.32(+0.16%)
Nov 07, 2018 202.00 204.41 199.23 203.08 4,002,315 +2.71(+1.35%)
Nov 06, 2018 200.37 201.53 199.37 200.38 2,591,602 -0.46(-0.23%)
Nov 05, 2018 200.48 202.92 199.28 200.83 2,921,444 -0.85(-0.42%)
Nov 02, 2018 201.96 203.44 198.70 201.68 4,212,537 +2.39(+1.20%)
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.