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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 156.31 158.44 155.88 157.07 3,431,596 +0.71(+0.45%)
Aug 28, 2015 156.22 157.27 155.12 156.36 2,897,517 -0.67(-0.43%)
Aug 27, 2015 155.04 157.57 153.90 157.03 4,576,807 +3.99(+2.61%)
Aug 26, 2015 151.91 153.59 148.65 153.04 6,701,444 +5.13(+3.47%)
Aug 25, 2015 154.28 155.47 147.49 147.91 8,678,914 -1.03(-0.69%)
Aug 24, 2015 148.11 155.11 142.83 148.94 8,655,036 -6.87(-4.41%)
Aug 21, 2015 160.73 161.51 155.68 155.81 6,513,962 -7.48(-4.58%)
Aug 20, 2015 164.69 165.34 163.29 163.29 3,783,355 -3.49(-2.09%)
Aug 19, 2015 166.00 168.27 165.27 166.78 3,279,011 -0.19(-0.11%)
Aug 18, 2015 167.75 168.56 166.97 166.97 2,006,657 -1.15(-0.69%)
Aug 17, 2015 166.83 168.36 165.81 168.12 1,928,659 +0.46(+0.27%)
Aug 14, 2015 166.68 168.10 166.60 167.66 4,298,081 +1.06(+0.64%)
Aug 13, 2015 166.59 167.61 165.64 166.60 4,040,798 -0.32(-0.19%)
Aug 12, 2015 165.91 167.27 163.15 166.93 3,361,323 -0.47(-0.28%)
Aug 11, 2015 168.89 169.24 166.54 167.40 3,077,274 -3.54(-2.07%)
Aug 10, 2015 169.80 171.43 169.59 170.94 1,976,454 +2.10(+1.24%)
Aug 07, 2015 170.39 171.50 167.91 168.84 2,037,634 -1.37(-0.80%)
Aug 06, 2015 170.97 171.55 169.56 170.21 1,790,225 -0.51(-0.30%)
Aug 05, 2015 171.75 172.44 170.08 170.72 1,850,180 +0.44(+0.26%)
Aug 04, 2015 170.15 171.92 169.97 170.28 1,747,060 +0.40(+0.23%)
Aug 03, 2015 170.76 170.93 168.34 169.88 2,500,725 -0.32(-0.19%)
Jul 31, 2015 172.13 172.19 170.06 170.20 1,980,902 -1.77(-1.03%)
Jul 30, 2015 170.99 172.09 170.22 171.96 1,618,116 +0.30(+0.17%)
Jul 29, 2015 171.44 172.74 170.69 171.66 2,394,413 +0.50(+0.29%)
Jul 28, 2015 171.91 171.95 169.81 171.17 2,431,590 +1.01(+0.60%)
Jul 27, 2015 170.51 170.84 168.89 170.15 3,506,031 -1.93(-1.12%)
Jul 24, 2015 175.49 175.49 171.71 172.09 2,956,698 -3.07(-1.75%)
Jul 23, 2015 177.32 178.11 174.87 175.16 2,641,875 -1.83(-1.03%)
Jul 22, 2015 175.78 177.38 175.74 176.99 2,772,846 +1.45(+0.83%)
Jul 21, 2015 175.93 176.61 174.91 175.53 2,392,152 -0.74(-0.42%)
Jul 20, 2015 176.51 177.61 175.29 176.27 2,621,176 -0.06(-0.03%)
Jul 17, 2015 174.92 176.61 174.11 176.33 3,432,734 +1.06(+0.61%)
Jul 16, 2015 175.44 177.72 173.72 175.27 5,307,693 -1.48(-0.84%)
Jul 15, 2015 177.22 177.28 175.47 176.74 3,050,560 +0.66(+0.38%)
Jul 14, 2015 174.30 176.58 174.09 176.08 2,518,794 +1.69(+0.97%)
Jul 13, 2015 173.82 174.54 173.17 174.39 2,459,842 +2.43(+1.41%)
Jul 10, 2015 172.40 172.61 171.12 171.96 2,217,713 +1.98(+1.16%)
Jul 09, 2015 171.91 172.25 169.67 169.98 2,715,215 +0.62(+0.37%)
Jul 08, 2015 171.22 171.62 169.06 169.36 2,632,848 -3.44(-1.99%)
Jul 07, 2015 172.61 173.43 168.64 172.80 3,981,196 +0.14(+0.08%)
Jul 06, 2015 171.56 173.07 171.18 172.66 3,391,408 -0.96(-0.55%)
Jul 02, 2015 174.24 173.62 173.62 173.62 2,188,835 -0.61(-0.35%)
Jul 01, 2015 175.64 176.35 173.41 174.24 3,398,111 +0.95(+0.55%)
Jun 30, 2015 174.20 174.94 172.75 173.28 5,020,826 +0.95(+0.55%)
Jun 29, 2015 174.40 175.30 172.34 172.34 3,967,544 -4.58(-2.59%)
Jun 26, 2015 177.29 178.11 176.40 176.92 3,328,684 +0.29(+0.16%)
Jun 25, 2015 178.56 178.85 176.35 176.63 2,933,496 -1.34(-0.75%)
Jun 24, 2015 179.43 180.10 177.36 177.96 4,753,392 -3.29(-1.82%)
Jun 23, 2015 180.03 181.57 179.80 181.26 3,295,163 +1.57(+0.87%)
Jun 22, 2015 178.49 179.94 178.44 179.69 2,416,948 +2.75(+1.56%)
Jun 19, 2015 177.71 178.44 176.94 176.94 5,016,507 -1.17(-0.66%)
Jun 18, 2015 177.15 178.44 175.96 178.10 2,611,261 +1.39(+0.78%)
Jun 17, 2015 177.27 178.02 176.42 176.72 2,142,713 -0.52(-0.30%)
Jun 16, 2015 175.82 177.25 175.22 177.24 2,353,889 +1.49(+0.85%)
Jun 15, 2015 175.03 176.23 174.61 175.75 2,293,819 -1.08(-0.61%)
Jun 12, 2015 177.18 177.62 175.96 176.83 2,417,327 -0.73(-0.41%)
Jun 11, 2015 176.92 178.11 176.67 177.56 2,438,881 +0.67(+0.38%)
Jun 10, 2015 174.06 177.11 173.76 176.88 3,225,855 +3.41(+1.97%)
Jun 09, 2015 174.29 174.65 172.31 173.47 2,745,784 -0.64(-0.37%)
Jun 08, 2015 175.24 175.70 173.83 174.11 2,627,491 -0.55(-0.31%)
Jun 05, 2015 174.87 175.86 173.12 174.66 3,885,894 +1.31(+0.76%)
Jun 04, 2015 172.29 174.34 171.80 173.35 4,171,431 +0.48(+0.28%)
Jun 03, 2015 172.23 174.43 171.61 172.87 2,912,261 +1.54(+0.90%)
Jun 02, 2015 171.67 172.50 170.68 171.32 2,687,731 -1.15(-0.66%)
Jun 01, 2015 172.06 173.31 171.71 172.47 2,515,862 +1.34(+0.79%)
May 29, 2015 172.82 172.85 170.65 171.12 2,717,697 -1.90(-1.10%)
May 28, 2015 172.69 173.12 172.03 173.03 3,717,055 +0.06(+0.03%)
May 27, 2015 171.17 173.48 170.44 172.97 3,639,731 +2.22(+1.30%)
May 26, 2015 171.69 171.69 169.61 170.75 4,032,484 -1.18(-0.68%)
May 22, 2015 169.33 171.93 171.93 171.93 3,674,826 +2.36(+1.39%)
May 21, 2015 169.28 169.78 168.97 169.57 2,689,011 -0.11(-0.06%)
May 20, 2015 169.75 170.40 168.91 169.68 2,213,333 -0.26(-0.16%)
May 19, 2015 169.60 170.60 169.24 169.94 2,864,622 +0.61(+0.36%)
May 18, 2015 167.66 169.76 167.66 169.33 2,615,398 +1.40(+0.83%)
May 15, 2015 167.58 167.93 166.97 167.93 2,106,642 +0.29(+0.17%)
May 14, 2015 167.40 167.85 166.66 167.64 2,365,416 +0.98(+0.59%)
May 13, 2015 165.86 166.92 165.35 166.66 2,590,318 +0.75(+0.45%)
May 12, 2015 165.87 166.33 163.88 165.91 2,716,417 -0.99(-0.59%)
May 11, 2015 165.71 167.09 165.71 166.90 2,377,044 +1.02(+0.61%)
May 08, 2015 164.73 166.58 163.31 165.88 3,858,612 +2.57(+1.58%)
May 07, 2015 162.38 163.78 161.18 163.31 2,169,943 +0.94(+0.58%)
May 06, 2015 163.61 164.31 160.52 162.37 2,941,207 -0.86(-0.53%)
May 05, 2015 164.07 165.79 162.76 163.23 2,764,761 -1.66(-1.01%)
May 04, 2015 164.03 165.24 163.73 164.89 1,911,620 +1.47(+0.90%)
May 01, 2015 164.19 164.29 162.85 163.43 2,452,986 +0.92(+0.56%)
Apr 30, 2015 164.15 165.26 161.67 162.51 3,302,988 -1.77(-1.08%)
Apr 29, 2015 161.99 165.25 161.73 164.28 2,998,063 +0.88(+0.54%)
Apr 28, 2015 162.33 163.49 160.84 163.40 2,307,764 +0.80(+0.49%)
Apr 27, 2015 164.45 164.90 162.47 162.59 2,135,804 -1.22(-0.74%)
Apr 24, 2015 164.64 164.73 163.36 163.81 1,747,328 -1.09(-0.66%)
Apr 23, 2015 163.95 165.88 163.49 164.90 2,481,925 +0.82(+0.50%)
Apr 22, 2015 163.74 164.78 162.63 164.08 2,342,553 +1.22(+0.75%)
Apr 21, 2015 164.62 165.06 162.64 162.86 2,258,114 -1.04(-0.64%)
Apr 20, 2015 164.70 165.14 163.75 163.90 3,162,523 +0.62(+0.38%)
Apr 17, 2015 163.69 164.02 161.87 163.28 5,533,703 -2.37(-1.43%)
Apr 16, 2015 167.71 167.85 164.40 165.65 7,224,082 -0.74(-0.44%)
Apr 15, 2015 163.99 167.24 163.31 166.38 6,117,913 +2.80(+1.71%)
Apr 14, 2015 162.97 164.22 161.92 163.59 3,948,961 +1.77(+1.09%)
Apr 13, 2015 161.60 163.30 161.15 161.81 2,654,097 -0.05(-0.03%)
Apr 10, 2015 161.04 162.05 160.58 161.86 2,133,014 +0.62(+0.38%)
Apr 09, 2015 159.56 161.41 159.19 161.24 2,401,001 +1.93(+1.21%)
Apr 08, 2015 159.71 160.38 159.02 159.32 2,414,021 +0.14(+0.09%)
Apr 07, 2015 159.28 160.21 159.05 159.18 2,148,986 +0.28(+0.18%)
Apr 06, 2015 157.35 159.38 156.33 158.89 2,413,747 +0.41(+0.26%)
Apr 02, 2015 158.63 158.48 158.48 158.48 2,775,458 -0.56(-0.35%)
Apr 01, 2015 155.49 159.13 154.68 159.04 4,872,553 +3.52(+2.27%)
Mar 31, 2015 157.48 157.65 155.52 155.52 2,593,712 -2.52(-1.60%)
Mar 30, 2015 156.57 158.85 156.57 158.04 2,905,429 +2.45(+1.57%)
Mar 27, 2015 154.87 155.94 154.11 155.59 1,860,802 +0.68(+0.44%)
Mar 26, 2015 154.32 155.52 153.08 154.91 2,873,047 -0.09(-0.06%)
Mar 25, 2015 158.09 158.22 155.01 155.01 3,072,353 -3.25(-2.05%)
Mar 24, 2015 158.80 159.28 158.16 158.26 2,174,542 -0.56(-0.35%)
Mar 23, 2015 159.90 160.71 158.82 158.82 1,922,411 -0.97(-0.61%)
Mar 20, 2015 157.59 160.44 157.12 159.79 4,198,640 +2.62(+1.66%)
Mar 19, 2015 158.65 158.65 156.44 157.17 2,534,571 -1.94(-1.22%)
Mar 18, 2015 156.93 159.71 156.54 159.12 3,372,330 +1.45(+0.92%)
Mar 17, 2015 158.00 158.22 156.21 157.67 2,276,196 -1.10(-0.69%)
Mar 16, 2015 157.23 159.26 157.12 158.77 2,571,627 +2.12(+1.35%)
Mar 13, 2015 156.26 156.98 154.02 156.65 3,740,939 -0.51(-0.32%)
Mar 12, 2015 153.84 157.20 153.84 157.16 3,764,499 +4.77(+3.13%)
Mar 11, 2015 151.66 153.76 151.41 152.38 2,535,894 +1.22(+0.80%)
Mar 10, 2015 153.55 154.00 151.17 151.17 3,345,900 -4.32(-2.78%)
Mar 09, 2015 154.96 156.20 154.36 155.49 2,699,746 +0.84(+0.55%)
Mar 06, 2015 155.20 158.36 154.37 154.64 4,959,919 -2.62(-1.67%)
Mar 05, 2015 157.31 157.79 156.43 157.26 1,601,994 +0.34(+0.22%)
Mar 04, 2015 157.49 157.88 156.35 156.93 1,972,074 -1.32(-0.84%)
Mar 03, 2015 157.78 159.57 157.67 158.25 1,797,970 -0.43(-0.27%)
Mar 02, 2015 157.20 158.79 157.02 158.68 2,005,652 +1.66(+1.05%)
Feb 27, 2015 158.18 159.27 157.02 157.02 3,109,148 -1.99(-1.25%)
Feb 26, 2015 157.62 159.24 157.20 159.02 2,953,966 +0.89(+0.56%)
Feb 25, 2015 157.99 158.73 157.09 158.12 3,365,429 -0.41(-0.26%)
Feb 24, 2015 156.73 159.41 156.44 158.54 3,185,483 +1.58(+1.00%)
Feb 23, 2015 157.32 157.32 156.10 156.96 2,019,721 -0.99(-0.63%)
Feb 20, 2015 155.34 158.06 154.27 157.95 2,809,407 +1.98(+1.27%)
Feb 19, 2015 154.79 156.58 154.46 155.97 1,782,767 +0.36(+0.23%)
Feb 18, 2015 156.33 156.74 154.91 155.61 2,243,319 -1.11(-0.71%)
Feb 17, 2015 155.70 157.23 155.31 156.72 2,574,437 +0.84(+0.54%)
Feb 13, 2015 156.60 155.88 155.88 155.88 3,298,376 -0.64(-0.41%)
Feb 12, 2015 155.26 156.71 154.56 156.53 3,711,180 +1.76(+1.14%)
Feb 11, 2015 151.81 155.21 151.55 154.77 4,945,967 +2.55(+1.67%)
Feb 10, 2015 151.22 152.42 150.40 152.22 3,099,453 +1.93(+1.28%)
Feb 09, 2015 149.85 150.89 149.41 150.29 2,910,228 -1.00(-0.66%)
Feb 06, 2015 150.15 152.27 149.40 151.29 3,941,578 +2.19(+1.47%)
Feb 05, 2015 148.00 149.78 147.82 149.09 2,941,064 +1.64(+1.11%)
Feb 04, 2015 147.40 149.04 147.25 147.45 3,597,892 -1.20(-0.81%)
Feb 03, 2015 145.17 148.85 145.09 148.66 4,566,785 +3.92(+2.71%)
Feb 02, 2015 142.68 144.83 142.07 144.74 3,599,308 +2.54(+1.79%)
Jan 30, 2015 143.62 144.90 142.12 142.20 3,682,686 -2.95(-2.03%)
Jan 29, 2015 142.83 145.41 142.74 145.15 2,934,875 +2.43(+1.70%)
Jan 28, 2015 146.59 146.78 142.66 142.73 3,657,723 -2.84(-1.95%)
Jan 27, 2015 146.18 147.34 145.41 145.56 4,043,011 -3.24(-2.18%)
Jan 26, 2015 147.40 149.28 146.86 148.81 3,317,872 -0.06(-0.04%)
Jan 23, 2015 149.64 150.92 148.81 148.86 3,787,457 -1.28(-0.85%)
Jan 22, 2015 147.48 150.59 146.19 150.14 7,551,380 +4.03(+2.76%)
Jan 21, 2015 143.96 147.13 142.54 146.11 4,530,710 +1.25(+0.87%)
Jan 20, 2015 146.45 147.08 143.70 144.85 4,373,854 -1.32(-0.90%)
Jan 16, 2015 145.76 148.54 143.56 146.17 6,212,772 -1.04(-0.71%)
Jan 15, 2015 148.65 149.78 146.40 147.21 3,813,009 -1.44(-0.97%)
Jan 14, 2015 149.43 150.53 146.89 148.65 6,205,423 -3.88(-2.54%)
Jan 13, 2015 153.88 156.19 151.24 152.53 3,328,375 -0.11(-0.08%)
Jan 12, 2015 154.53 154.67 151.85 152.64 2,522,128 -1.88(-1.22%)
Jan 09, 2015 157.10 157.79 154.20 154.52 2,401,494 -2.41(-1.53%)
Jan 08, 2015 156.17 157.38 156.09 156.93 2,368,210 +2.47(+1.60%)
Jan 07, 2015 154.11 155.05 153.22 154.46 2,299,363 +2.27(+1.49%)
Jan 06, 2015 155.30 155.60 151.70 152.19 4,159,537 -3.14(-2.02%)
Jan 05, 2015 159.23 160.04 154.63 155.34 4,142,543 -5.01(-3.12%)
Jan 02, 2015 161.08 161.43 158.93 160.34 2,276,694 +0.48(+0.30%)
Dec 31, 2014 162.19 159.87 159.87 159.87 1,899,682 -1.55(-0.96%)
Dec 30, 2014 161.24 162.07 160.48 161.42 1,377,417 -0.40(-0.24%)
Dec 29, 2014 161.30 162.45 160.68 161.81 1,491,172 +0.61(+0.38%)
Dec 26, 2014 161.73 162.06 161.16 161.20 1,232,165 -0.36(-0.22%)
Dec 24, 2014 162.16 161.56 161.56 161.56 841,689 +0.32(+0.20%)
Dec 23, 2014 161.11 161.74 160.61 161.24 2,844,511 +0.87(+0.54%)
Dec 22, 2014 159.94 160.42 158.98 160.37 3,693,435 +0.96(+0.60%)
Dec 19, 2014 158.57 160.83 158.38 159.41 5,817,658 +1.38(+0.87%)
Dec 18, 2014 155.06 158.07 154.90 158.03 4,994,919 +5.43(+3.56%)
Dec 17, 2014 151.85 153.82 151.45 152.61 6,037,431 +1.42(+0.94%)
Dec 16, 2014 151.72 154.17 150.44 151.19 5,069,619 -1.84(-1.20%)
Dec 15, 2014 156.90 157.37 152.92 153.03 5,587,919 -2.71(-1.74%)
Dec 12, 2014 158.12 158.88 155.11 155.73 4,654,530 -3.89(-2.44%)
Dec 11, 2014 159.18 160.78 158.77 159.63 3,844,414 +1.27(+0.80%)
Dec 10, 2014 161.23 161.65 158.03 158.36 7,888,515 -4.03(-2.48%)
Dec 09, 2014 159.75 162.66 159.10 162.39 5,529,056 +0.22(+0.14%)
Dec 08, 2014 161.20 163.35 160.43 162.17 3,291,782 +0.97(+0.60%)
Dec 05, 2014 158.95 162.42 158.80 161.20 4,395,742 +2.89(+1.82%)
Dec 04, 2014 157.35 158.64 156.67 158.31 3,811,496 +0.82(+0.52%)
Dec 03, 2014 156.50 158.21 156.15 157.49 3,697,500 +0.63(+0.40%)
Dec 02, 2014 156.14 157.48 155.72 156.86 3,774,725 +1.64(+1.06%)
Dec 01, 2014 155.06 155.57 153.07 155.22 2,985,074 -0.17(-0.11%)
Nov 28, 2014 155.39 156.29 155.15 155.40 1,449,092 +0.40(+0.26%)
Nov 26, 2014 156.14 154.99 154.99 154.99 2,461,854 -0.28(-0.18%)
Nov 25, 2014 156.62 156.62 154.73 155.27 4,470,337 -0.99(-0.64%)
Nov 24, 2014 156.32 156.94 155.94 156.26 2,467,715 +0.39(+0.25%)
Nov 21, 2014 157.46 157.57 155.69 155.87 2,880,160 -0.13(-0.08%)
Nov 20, 2014 154.41 156.09 154.19 156.00 3,466,537 +0.46(+0.30%)
Nov 19, 2014 155.97 156.20 154.72 155.54 2,748,960 -0.37(-0.24%)
Nov 18, 2014 155.90 156.75 155.87 155.91 2,201,923 -0.24(-0.15%)
Nov 17, 2014 155.81 157.19 155.57 156.15 1,938,091 -0.04(-0.03%)
Nov 14, 2014 156.50 156.90 155.90 156.19 2,057,496 -0.21(-0.14%)
Nov 13, 2014 156.90 157.19 155.55 156.41 2,127,995 +0.05(+0.03%)
Nov 12, 2014 156.75 156.94 155.66 156.35 2,824,409 -1.40(-0.89%)
Nov 11, 2014 157.70 158.41 156.64 157.75 1,970,596 +0.07(+0.04%)
Nov 10, 2014 156.63 157.75 156.63 157.69 1,877,893 +0.90(+0.57%)
Nov 07, 2014 157.24 157.42 155.63 156.79 2,410,026 -0.24(-0.15%)
Nov 06, 2014 156.52 157.39 156.03 157.03 2,329,760 +0.95(+0.61%)
Nov 05, 2014 157.51 157.75 155.89 156.08 3,820,647 -0.35(-0.23%)
Nov 04, 2014 156.59 157.00 155.24 156.43 2,465,942 -0.46(-0.29%)
Nov 03, 2014 156.50 157.84 156.00 156.89 2,795,284 +0.69(+0.44%)
Oct 31, 2014 155.58 156.21 154.66 156.20 4,083,401 +2.48(+1.62%)
Oct 30, 2014 152.49 153.82 152.23 153.72 3,399,258 +0.73(+0.48%)
Oct 29, 2014 152.99 154.00 152.42 152.99 4,109,783 -0.20(-0.13%)
Oct 28, 2014 151.41 153.18 150.62 153.18 3,693,421 +1.98(+1.31%)
Oct 27, 2014 150.34 151.41 150.74 151.20 2,905,139 +0.46(+0.31%)
Oct 24, 2014 148.21 150.85 147.99 150.74 3,528,419 +2.71(+1.83%)
Oct 23, 2014 147.00 148.89 146.93 148.03 4,131,185 +2.66(+1.83%)
Oct 22, 2014 148.44 148.64 145.38 145.38 3,756,328 -2.75(-1.86%)
Oct 21, 2014 147.34 148.28 146.64 148.13 3,226,709 +1.92(+1.32%)
Oct 20, 2014 144.88 145.45 144.55 146.21 2,807,101 +0.76(+0.53%)
Oct 17, 2014 144.53 145.96 143.96 145.45 6,022,052 +3.56(+2.51%)
Oct 16, 2014 141.43 144.41 141.32 141.89 9,485,056 -3.83(-2.63%)
Oct 15, 2014 145.10 146.30 141.01 145.72 7,699,942 -1.20(-0.82%)
Oct 14, 2014 147.56 149.46 146.15 146.92 4,326,748 -0.06(-0.04%)
Oct 13, 2014 148.81 150.61 146.75 146.97 4,179,993 -1.32(-0.89%)
Oct 10, 2014 149.28 150.41 148.07 148.30 5,358,695 -0.73(-0.49%)
Oct 09, 2014 152.77 153.06 148.60 149.03 5,951,631 -4.41(-2.88%)
Oct 08, 2014 151.30 153.74 149.75 153.44 3,848,718 +2.33(+1.55%)
Oct 07, 2014 153.38 153.38 150.96 151.11 3,559,038 -3.03(-1.96%)
Oct 06, 2014 155.44 155.80 153.86 154.14 2,357,962 -0.49(-0.31%)
Oct 03, 2014 151.78 155.01 151.74 154.62 3,979,115 +4.27(+2.84%)
Oct 02, 2014 148.48 150.81 148.47 150.35 3,393,471 +1.79(+1.21%)
Oct 01, 2014 150.61 151.15 148.26 148.56 5,104,000 -2.36(-1.56%)
Sep 30, 2014 151.61 152.09 150.19 150.92 2,478,453 -0.21(-0.14%)
Sep 29, 2014 150.54 151.74 149.79 151.13 2,125,251 -1.06(-0.70%)
Sep 26, 2014 151.89 152.59 150.63 152.19 2,350,602 +0.85(+0.56%)
Sep 25, 2014 154.12 154.40 150.83 151.35 3,746,896 -3.06(-1.98%)
Sep 24, 2014 152.31 154.66 151.66 154.41 3,447,256 +2.24(+1.47%)
Sep 23, 2014 151.74 153.63 151.74 152.17 2,405,236 -0.16(-0.11%)
Sep 22, 2014 152.92 153.70 152.18 152.34 2,231,242 -0.75(-0.49%)
Sep 19, 2014 154.78 155.04 152.82 153.08 6,620,395 -1.39(-0.90%)
Sep 18, 2014 152.78 154.92 152.51 154.47 4,345,118 +2.52(+1.66%)
Sep 17, 2014 151.13 152.73 150.83 151.95 3,439,824 +0.64(+0.42%)
Sep 16, 2014 151.19 151.74 150.29 151.31 2,606,038 +0.05(+0.03%)
Sep 15, 2014 150.38 151.60 150.05 151.26 2,807,271 +0.67(+0.44%)
Sep 12, 2014 148.50 150.84 148.50 150.59 4,091,941 +1.78(+1.20%)
Sep 11, 2014 146.97 149.17 146.75 148.81 2,319,885 +0.93(+0.63%)
Sep 10, 2014 146.61 148.13 146.44 147.88 2,991,559 +2.03(+1.39%)
Sep 09, 2014 146.28 146.87 145.21 145.85 3,166,140 -2.23(-1.50%)
Sep 08, 2014 147.64 148.74 147.34 148.08 2,124,231 +0.30(+0.20%)
Sep 05, 2014 147.64 147.91 146.24 147.78 3,117,234 -0.27(-0.18%)
Sep 04, 2014 147.93 149.28 147.62 148.05 2,039,141 +0.39(+0.27%)
Sep 03, 2014 148.38 149.69 147.52 147.66 2,916,414 -0.14(-0.09%)
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.