Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 322.26 327.09 321.79 325.51 2,353,401 +2.54(+0.79%)
Oct 28, 2022 319.85 323.69 317.47 322.97 1,774,945 +4.38(+1.38%)
Oct 27, 2022 320.60 323.07 317.97 318.58 2,115,207 +1.41(+0.44%)
Oct 26, 2022 316.07 319.99 315.71 317.18 2,303,932 +3.11(+0.99%)
Oct 25, 2022 309.78 315.20 307.94 314.07 1,942,351 +3.50(+1.13%)
Oct 24, 2022 310.38 312.97 307.88 310.57 2,362,939 +3.40(+1.11%)
Oct 21, 2022 293.85 307.78 292.42 307.17 3,752,720 +13.50(+4.60%)
Oct 20, 2022 294.89 298.62 291.96 293.67 2,520,873 -0.90(-0.30%)
Oct 19, 2022 295.37 297.43 291.07 294.57 2,501,617 -1.97(-0.67%)
Oct 18, 2022 303.93 306.58 294.79 296.54 6,802,142 +6.75(+2.33%)
Oct 17, 2022 287.62 294.43 287.37 289.79 3,296,363 +6.35(+2.24%)
Oct 14, 2022 290.50 294.43 282.57 283.44 2,538,346 -6.69(-2.31%)
Oct 13, 2022 274.40 291.73 271.88 290.13 2,882,188 +11.11(+3.98%)
Oct 12, 2022 277.78 283.25 275.62 279.02 1,866,436 +1.04(+0.37%)
Oct 11, 2022 281.57 285.83 277.71 277.98 2,531,306 -5.98(-2.11%)
Oct 10, 2022 286.88 287.91 281.97 283.96 1,388,442 -0.51(-0.18%)
Oct 07, 2022 287.23 288.32 282.65 284.48 1,894,597 -3.39(-1.18%)
Oct 06, 2022 290.44 292.03 286.69 287.87 1,447,018 -4.09(-1.40%)
Oct 05, 2022 289.67 293.10 286.86 291.96 2,108,931 -5.55(-1.86%)
Oct 04, 2022 289.88 297.78 289.00 297.50 2,539,387 +14.85(+5.25%)
Oct 03, 2022 280.78 284.62 275.05 282.65 2,051,791 +5.76(+2.08%)
Sep 30, 2022 279.68 284.48 276.56 276.89 2,085,855 -2.89(-1.03%)
Sep 29, 2022 280.69 282.84 275.47 279.78 2,043,235 -4.42(-1.56%)
Sep 28, 2022 277.79 285.73 276.36 284.20 2,423,100 +8.89(+3.23%)
Sep 27, 2022 281.09 282.65 272.70 275.31 2,123,533 -3.06(-1.10%)
Sep 26, 2022 282.51 285.44 276.19 278.37 2,440,293 -6.94(-2.43%)
Sep 23, 2022 290.59 292.70 281.05 285.32 3,088,824 -10.35(-3.50%)
Sep 22, 2022 304.54 305.55 294.04 295.66 2,370,071 -7.36(-2.43%)
Sep 21, 2022 307.00 311.60 302.95 303.02 1,900,421 -2.41(-0.79%)
Sep 20, 2022 307.74 308.78 302.36 305.43 1,661,216 -5.10(-1.64%)
Sep 19, 2022 302.89 311.13 302.86 310.53 1,748,971 +2.31(+0.75%)
Sep 16, 2022 308.38 310.86 302.15 308.22 3,118,765 -5.11(-1.63%)
Sep 15, 2022 310.60 316.79 309.52 313.33 1,576,235 +4.12(+1.33%)
Sep 14, 2022 310.33 312.68 305.66 309.21 2,066,927 -1.07(-0.34%)
Sep 13, 2022 317.54 317.96 308.80 310.28 2,372,758 -13.41(-4.14%)
Sep 12, 2022 322.82 325.37 321.33 323.69 1,654,558 +2.34(+0.73%)
Sep 09, 2022 319.34 322.22 318.44 321.34 1,530,089 +4.46(+1.41%)
Sep 08, 2022 312.07 317.29 309.31 316.88 1,879,121 +4.55(+1.46%)
Sep 07, 2022 306.37 313.84 305.42 312.33 1,584,097 +3.85(+1.25%)
Sep 06, 2022 313.99 314.87 305.62 308.48 1,670,257 -4.71(-1.51%)
Sep 02, 2022 316.22 321.55 311.77 313.20 2,344,781 -1.91(-0.61%)
Sep 01, 2022 311.68 315.29 306.72 315.11 1,666,031 +0.79(+0.25%)
Aug 31, 2022 313.26 316.66 311.50 314.32 2,632,903 +1.45(+0.47%)
Aug 30, 2022 314.15 315.10 310.57 312.87 1,951,688 -0.27(-0.09%)
Aug 29, 2022 313.14 315.46 311.35 313.14 1,956,479 -2.33(-0.74%)
Aug 26, 2022 326.66 327.04 315.09 315.46 1,817,019 -9.46(-2.91%)
Aug 25, 2022 323.01 325.27 320.82 324.93 1,889,939 +4.27(+1.33%)
Aug 24, 2022 317.92 322.89 317.52 320.66 1,632,408 +1.65(+0.52%)
Aug 23, 2022 320.67 322.66 317.93 319.01 1,639,971 -2.10(-0.65%)
Aug 22, 2022 321.13 323.09 319.55 321.11 1,838,085 -6.42(-1.96%)
Aug 19, 2022 329.16 329.96 325.87 327.53 1,932,534 -4.92(-1.48%)
Aug 18, 2022 330.71 333.00 329.02 332.46 1,175,170 +0.73(+0.22%)
Aug 17, 2022 330.00 333.46 328.94 331.73 1,679,756 -1.15(-0.35%)
Aug 16, 2022 331.02 334.28 330.11 332.88 1,856,344 -0.82(-0.25%)
Aug 15, 2022 329.16 336.30 327.33 333.70 2,181,176 +1.90(+0.57%)
Aug 12, 2022 331.44 332.50 328.36 331.80 2,526,402 +2.01(+0.61%)
Aug 11, 2022 328.22 333.89 328.01 329.79 2,517,609 +3.53(+1.08%)
Aug 10, 2022 320.12 327.94 320.11 326.26 2,622,393 +10.59(+3.35%)
Aug 09, 2022 315.23 317.12 313.75 315.67 1,693,184 +1.82(+0.58%)
Aug 08, 2022 316.13 317.75 313.53 313.85 1,557,275 +0.01(+0.00%)
Aug 05, 2022 310.31 315.94 309.15 313.84 2,000,915 +2.63(+0.84%)
Aug 04, 2022 312.54 313.50 310.05 311.22 1,635,126 -1.22(-0.39%)
Aug 03, 2022 311.40 314.63 309.11 312.44 1,887,348 +4.96(+1.61%)
Aug 02, 2022 308.99 311.18 306.86 307.48 1,986,367 -3.94(-1.26%)
Aug 01, 2022 311.09 313.96 308.54 311.41 1,574,449 -1.23(-0.39%)
Jul 29, 2022 308.99 314.32 308.99 312.64 2,252,571 +4.01(+1.30%)
Jul 28, 2022 305.06 309.44 301.86 308.63 1,940,787 +4.29(+1.41%)
Jul 27, 2022 300.36 306.08 298.56 304.34 2,221,209 +5.62(+1.88%)
Jul 26, 2022 301.75 304.11 297.99 298.73 2,190,600 -5.22(-1.72%)
Jul 25, 2022 305.68 306.92 302.52 303.95 4,291,232 +0.18(+0.06%)
Jul 22, 2022 306.75 308.57 302.14 303.77 1,951,751 -2.45(-0.80%)
Jul 21, 2022 300.56 306.80 299.94 306.22 2,685,398 +4.77(+1.58%)
Jul 20, 2022 297.54 302.12 296.62 301.44 3,720,523 +3.19(+1.07%)
Jul 19, 2022 284.70 299.28 284.61 298.26 6,013,621 +15.75(+5.57%)
Jul 18, 2022 286.73 291.88 280.12 282.51 7,213,713 +6.93(+2.51%)
Jul 15, 2022 268.67 277.98 267.41 275.58 3,687,092 +11.52(+4.36%)
Jul 14, 2022 266.55 266.55 260.68 264.07 3,382,053 -8.03(-2.95%)
Jul 13, 2022 272.43 273.06 268.02 272.09 2,008,925 -2.23(-0.81%)
Jul 12, 2022 271.68 280.47 271.49 274.32 1,889,872 -0.61(-0.22%)
Jul 11, 2022 274.95 278.08 273.71 274.94 1,621,061 -3.08(-1.11%)
Jul 08, 2022 281.80 282.17 276.71 278.02 1,539,576 -2.00(-0.71%)
Jul 07, 2022 279.14 280.46 275.33 280.02 2,181,437 +4.54(+1.65%)
Jul 06, 2022 277.83 278.84 272.51 275.48 1,891,936 -3.23(-1.16%)
Jul 05, 2022 274.77 278.85 270.42 278.70 2,646,694 -1.90(-0.68%)
Jul 01, 2022 276.89 281.64 273.56 280.61 1,868,406 +2.07(+0.74%)
Jun 30, 2022 278.12 281.60 274.04 278.54 2,846,028 -5.87(-2.06%)
Jun 29, 2022 284.49 288.31 281.25 284.41 2,644,761 +3.55(+1.27%)
Jun 28, 2022 286.86 289.74 280.56 280.85 2,481,860 -1.21(-0.43%)
Jun 27, 2022 284.20 285.38 280.28 282.06 2,227,055 -1.85(-0.65%)
Jun 24, 2022 272.89 284.26 271.95 283.91 4,248,749 +15.55(+5.79%)
Jun 23, 2022 266.10 268.75 261.62 268.36 2,715,492 +1.53(+0.57%)
Jun 22, 2022 264.72 268.21 263.55 266.83 2,626,567 -0.25(-0.09%)
Jun 21, 2022 269.86 270.14 265.37 267.08 2,672,439 +4.71(+1.79%)
Jun 17, 2022 264.57 268.44 260.84 262.38 5,581,727 -4.87(-1.82%)
Jun 16, 2022 265.09 268.32 261.78 267.25 2,960,786 -4.77(-1.75%)
Jun 15, 2022 269.29 276.15 266.49 272.02 2,905,761 +7.06(+2.66%)
Jun 14, 2022 266.63 271.19 263.79 264.96 2,652,951 -0.73(-0.28%)
Jun 13, 2022 261.64 268.60 261.00 265.69 4,497,505 -3.47(-1.29%)
Jun 10, 2022 278.51 280.06 269.00 269.16 4,127,124 -16.13(-5.65%)
Jun 09, 2022 294.05 294.59 285.10 285.29 3,089,203 -9.81(-3.32%)
Jun 08, 2022 298.53 299.66 293.33 295.10 1,532,835 -6.41(-2.12%)
Jun 07, 2022 298.47 301.81 296.95 301.50 2,683,716 +0.94(+0.31%)
Jun 06, 2022 302.90 304.97 299.89 300.56 1,172,774 +1.72(+0.57%)
Jun 03, 2022 300.91 302.43 297.74 298.85 1,321,075 -5.22(-1.72%)
Jun 02, 2022 300.64 304.96 299.36 304.07 2,087,408 +2.25(+0.75%)
Jun 01, 2022 306.65 308.78 296.18 301.82 2,484,617 -4.69(-1.53%)
May 31, 2022 303.85 309.20 302.58 306.51 2,903,602 +0.25(+0.08%)
May 27, 2022 304.55 306.34 301.23 306.26 2,260,246 +4.61(+1.53%)
May 26, 2022 296.67 303.38 296.38 301.64 2,617,977 +8.14(+2.77%)
May 25, 2022 290.10 296.02 288.92 293.50 2,069,828 +0.88(+0.30%)
May 24, 2022 293.93 294.34 285.61 292.62 2,006,285 -2.48(-0.84%)
May 23, 2022 291.47 299.96 289.94 295.10 2,845,808 +9.14(+3.20%)
May 20, 2022 290.11 291.35 279.07 285.96 2,347,960 -1.31(-0.45%)
May 19, 2022 283.18 288.93 282.78 287.26 2,262,386 +1.37(+0.48%)
May 18, 2022 288.01 291.60 284.17 285.89 2,180,865 -5.82(-1.99%)
May 17, 2022 288.82 292.96 287.19 291.71 2,248,249 +8.88(+3.14%)
May 16, 2022 285.16 285.65 280.13 282.82 1,683,250 -3.31(-1.16%)
May 13, 2022 283.00 288.59 282.94 286.13 2,309,375 +7.06(+2.53%)
May 12, 2022 279.62 282.31 273.93 279.07 3,654,972 -1.99(-0.71%)
May 11, 2022 284.33 289.79 280.55 281.06 2,488,861 -3.27(-1.15%)
May 10, 2022 290.54 293.74 280.22 284.33 3,002,345 -3.57(-1.24%)
May 09, 2022 287.93 292.45 284.26 287.90 3,489,257 -3.79(-1.30%)
May 06, 2022 291.06 292.40 285.26 291.70 2,548,779 -0.10(-0.04%)
May 05, 2022 298.73 298.89 287.72 291.80 2,812,832 -10.29(-3.41%)
May 04, 2022 294.37 302.73 290.96 302.09 2,820,949 +8.81(+3.00%)
May 03, 2022 290.36 297.81 290.17 293.28 2,795,482 +3.95(+1.37%)
May 02, 2022 285.03 290.21 281.68 289.33 3,183,849 +4.59(+1.61%)
Apr 29, 2022 295.70 297.40 284.01 284.74 3,365,031 -12.04(-4.06%)
Apr 28, 2022 295.57 297.66 290.94 296.78 2,337,111 +4.83(+1.65%)
Apr 27, 2022 290.93 297.55 290.93 291.95 2,649,001 +0.10(+0.04%)
Apr 26, 2022 296.35 299.75 291.55 291.85 2,994,479 -7.74(-2.58%)
Apr 25, 2022 294.88 300.27 291.49 299.58 3,318,944 +1.54(+0.52%)
Apr 22, 2022 309.73 309.91 297.76 298.05 3,352,999 -13.54(-4.35%)
Apr 21, 2022 320.94 323.75 310.71 311.59 3,322,735 -6.30(-1.98%)
Apr 20, 2022 315.13 321.47 314.57 317.89 3,268,738 +4.76(+1.52%)
Apr 19, 2022 308.02 314.29 308.02 313.12 2,974,378 +5.66(+1.84%)
Apr 18, 2022 298.87 310.06 298.87 307.47 3,918,305 +7.68(+2.56%)
Apr 14, 2022 306.15 310.40 297.36 299.79 5,859,011 -0.31(-0.10%)
Apr 13, 2022 294.34 300.71 293.34 300.10 3,239,842 +2.04(+0.68%)
Apr 12, 2022 299.82 304.89 296.40 298.05 2,537,057 -0.91(-0.31%)
Apr 11, 2022 298.83 306.55 297.36 298.97 2,946,019 -0.59(-0.20%)
Apr 08, 2022 292.27 301.69 291.73 299.56 3,534,310 +6.75(+2.30%)
Apr 07, 2022 293.60 294.37 287.26 292.81 3,819,530 -1.97(-0.67%)
Apr 06, 2022 298.26 298.83 294.30 294.77 3,379,667 -7.18(-2.38%)
Apr 05, 2022 305.12 307.34 301.50 301.95 2,761,178 -3.96(-1.29%)
Apr 04, 2022 307.58 309.32 303.72 305.91 2,757,610 -1.87(-0.61%)
Apr 01, 2022 311.24 311.46 305.31 307.79 2,623,000 +0.11(+0.04%)
Mar 31, 2022 313.29 313.64 307.67 307.67 2,823,800 -5.12(-1.64%)
Mar 30, 2022 315.97 316.76 310.96 312.79 2,843,035 -3.79(-1.20%)
Mar 29, 2022 319.20 320.63 313.85 316.58 2,559,815 +4.06(+1.30%)
Mar 28, 2022 315.18 315.50 308.99 312.52 2,341,439 -2.04(-0.65%)
Mar 25, 2022 314.50 318.61 312.69 314.56 1,696,666 +1.17(+0.37%)
Mar 24, 2022 313.58 314.57 311.59 313.39 2,085,767 +0.58(+0.18%)
Mar 23, 2022 316.90 317.67 312.36 312.81 2,356,672 -6.90(-2.16%)
Mar 22, 2022 318.95 322.72 317.01 319.71 3,051,082 +3.74(+1.18%)
Mar 21, 2022 321.80 322.77 314.24 315.97 3,648,856 -5.95(-1.85%)
Mar 18, 2022 315.85 323.21 314.38 321.92 6,301,201 +1.97(+0.61%)
Mar 17, 2022 314.45 320.25 312.15 319.95 2,578,934 +2.34(+0.74%)
Mar 16, 2022 312.31 318.14 311.55 317.61 3,720,183 +10.81(+3.52%)
Mar 15, 2022 304.85 309.35 302.77 306.80 2,296,726 +3.90(+1.29%)
Mar 14, 2022 306.84 309.09 300.96 302.90 2,513,067 -1.88(-0.62%)
Mar 11, 2022 311.65 313.74 304.51 304.78 2,804,012 -2.70(-0.88%)
Mar 10, 2022 305.37 309.29 302.70 307.49 2,394,317 -3.44(-1.11%)
Mar 09, 2022 309.14 314.54 307.61 310.93 3,429,704 +11.39(+3.80%)
Mar 08, 2022 300.59 308.10 296.91 299.54 3,856,472 -0.49(-0.16%)
Mar 07, 2022 304.62 305.52 299.05 300.02 3,956,797 -7.25(-2.36%)
Mar 04, 2022 304.78 308.19 301.99 307.27 3,535,000 -3.50(-1.12%)
Mar 03, 2022 315.85 318.30 307.70 310.77 2,563,254 -2.76(-0.88%)
Mar 02, 2022 309.07 315.04 305.16 313.53 3,721,599 +7.62(+2.49%)
Mar 01, 2022 314.48 315.19 304.80 305.90 6,059,316 -10.34(-3.27%)
Feb 28, 2022 315.27 318.60 312.77 316.24 4,600,858 -8.18(-2.52%)
Feb 25, 2022 315.22 324.96 318.20 324.42 3,216,584 +9.20(+2.92%)
Feb 24, 2022 304.45 315.97 302.95 315.22 4,922,092 -0.93(-0.29%)
Feb 23, 2022 322.06 323.62 314.88 316.15 2,390,882 -2.85(-0.89%)
Feb 22, 2022 317.32 323.38 316.15 319.00 2,795,561 -1.64(-0.51%)
Feb 18, 2022 320.64 0 -2.80(-0.87%)
Feb 17, 2022 332.44 334.46 322.30 323.44 3,348,058 -10.18(-3.05%)
Feb 16, 2022 334.83 336.37 330.36 333.62 2,334,277 -3.61(-1.07%)
Feb 15, 2022 337.37 339.03 334.83 337.23 1,992,624 +3.43(+1.03%)
Feb 14, 2022 336.41 337.55 330.96 333.80 2,796,126 -2.61(-0.78%)
Feb 11, 2022 341.50 347.38 334.29 336.41 3,391,006 -6.96(-2.03%)
Feb 10, 2022 344.43 349.70 341.76 343.37 2,591,987 -3.67(-1.06%)
Feb 09, 2022 345.62 348.66 343.68 347.04 2,428,653 +4.10(+1.20%)
Feb 08, 2022 343.84 345.30 339.37 342.93 3,691,058 +1.81(+0.53%)
Feb 07, 2022 338.66 344.20 336.68 341.13 2,844,078 +0.51(+0.15%)
Feb 04, 2022 335.59 343.72 334.52 340.62 4,060,362 +8.08(+2.43%)
Feb 03, 2022 336.19 331.87 332.54 2,559,052 -3.87(-1.15%)
Feb 02, 2022 336.82 341.48 331.56 336.41 2,936,885 -0.93(-0.27%)
Feb 01, 2022 329.99 337.78 328.06 337.34 3,564,171 +8.69(+2.64%)
Jan 31, 2022 319.31 329.14 328.64 3,570,132 +7.11(+2.21%)
Jan 28, 2022 312.94 321.67 308.97 321.54 4,008,835 +5.54(+1.75%)
Jan 27, 2022 320.30 323.17 312.93 316.00 2,777,435 -1.53(-0.48%)
Jan 26, 2022 321.16 324.75 313.72 317.53 4,037,081 +1.05(+0.33%)
Jan 25, 2022 313.06 317.61 306.62 316.48 4,266,593 -1.71(-0.54%)
Jan 24, 2022 312.56 318.81 302.28 318.18 7,090,640 -0.48(-0.15%)
Jan 21, 2022 320.18 323.37 315.71 318.67 5,292,679 -3.88(-1.20%)
Jan 20, 2022 323.29 330.96 320.73 322.55 4,958,741 +0.72(+0.22%)
Jan 19, 2022 332.04 333.31 320.96 321.83 7,997,762 -5.19(-1.59%)
Jan 18, 2022 333.61 335.03 321.74 327.02 14,163,466 -25.96(-7.36%)
Jan 14, 2022 352.98 0 -9.14(-2.52%)
Jan 13, 2022 365.13 367.73 361.14 362.11 2,692,158 +0.45(+0.13%)
Jan 12, 2022 373.64 374.46 360.04 361.66 4,483,313 -11.80(-3.16%)
Jan 11, 2022 370.87 373.73 367.22 373.46 1,887,965 +3.59(+0.97%)
Jan 10, 2022 371.86 374.69 365.28 369.87 3,245,799 +1.54(+0.42%)
Jan 07, 2022 368.48 371.15 365.57 368.33 2,547,660 +0.54(+0.15%)
Jan 06, 2022 371.56 371.75 358.07 367.79 3,194,681 -1.58(-0.43%)
Jan 05, 2022 379.72 382.37 368.68 369.37 3,742,638 -8.20(-2.17%)
Jan 04, 2022 372.70 380.16 371.73 377.57 4,225,043 +11.26(+3.07%)
Jan 03, 2022 360.45 369.99 358.91 366.31 3,598,492 +11.84(+3.34%)
Dec 31, 2021 356.74 358.54 352.88 354.47 1,728,122 -2.75(-0.77%)
Dec 30, 2021 359.29 361.17 356.92 357.22 1,251,140 -0.63(-0.18%)
Dec 29, 2021 359.49 360.87 356.20 357.85 1,431,193 -1.31(-0.36%)
Dec 28, 2021 360.38 362.61 357.88 359.16 1,649,245 -0.40(-0.11%)
Dec 27, 2021 358.58 360.55 356.74 359.56 1,543,733 +2.78(+0.78%)
Dec 23, 2021 355.62 359.16 355.42 356.78 1,752,836 +2.51(+0.71%)
Dec 22, 2021 352.50 355.82 351.43 354.27 1,605,056 +1.86(+0.53%)
Dec 21, 2021 348.80 354.04 347.25 352.40 3,175,447 +8.07(+2.34%)
Dec 20, 2021 347.96 348.05 339.74 344.33 4,021,924 -9.44(-2.67%)
Dec 17, 2021 360.64 364.77 352.69 353.77 7,663,970 -14.43(-3.92%)
Dec 16, 2021 366.13 370.49 363.04 368.20 3,857,649 +6.91(+1.91%)
Dec 15, 2021 360.91 362.67 352.66 361.29 3,017,578 +1.01(+0.28%)
Dec 14, 2021 355.41 363.69 355.13 360.28 3,008,447 +3.87(+1.09%)
Dec 13, 2021 362.48 362.48 354.57 356.41 2,494,814 -5.95(-1.64%)
Dec 10, 2021 368.79 369.58 360.13 362.36 2,043,780 -5.03(-1.37%)
Dec 09, 2021 366.65 370.81 364.15 367.39 2,278,102 -0.77(-0.21%)
Dec 08, 2021 371.78 372.22 366.14 368.16 1,759,894 -2.58(-0.70%)
Dec 07, 2021 364.69 372.26 364.21 370.74 2,633,956 +10.02(+2.78%)
Dec 06, 2021 360.14 364.71 355.34 360.72 2,154,805 +6.09(+1.72%)
Dec 03, 2021 361.26 361.26 351.21 354.64 3,030,333 -4.46(-1.24%)
Dec 02, 2021 350.25 360.53 348.43 359.09 3,602,687 +10.25(+2.94%)
Dec 01, 2021 355.65 361.52 348.60 348.85 2,672,158 -2.33(-0.66%)
Nov 30, 2021 353.51 356.55 347.73 351.17 4,954,974 -5.12(-1.44%)
Nov 29, 2021 363.16 365.35 352.52 356.29 3,126,975 -2.63(-0.73%)
Nov 26, 2021 354.39 361.05 352.76 358.91 2,916,153 -9.03(-2.45%)
Nov 24, 2021 373.30 375.59 367.13 367.95 2,371,900 -6.59(-1.76%)
Nov 23, 2021 368.92 375.11 366.40 374.54 2,606,496 +9.38(+2.57%)
Nov 22, 2021 362.39 370.99 359.64 365.15 3,318,458 +8.08(+2.26%)
Nov 19, 2021 352.45 359.70 351.22 357.07 2,833,675 -3.67(-1.02%)
Nov 18, 2021 361.60 361.60 360.48 360.74 2,004,258 -0.17(-0.05%)
Nov 17, 2021 370.40 371.14 360.83 360.90 3,170,932 -10.64(-2.86%)
Nov 16, 2021 372.30 374.05 367.77 371.54 1,407,443 -1.59(-0.43%)
Nov 15, 2021 374.22 375.46 372.30 373.13 1,559,481 -0.09(-0.02%)
Nov 12, 2021 371.46 373.39 367.96 373.22 1,475,544 +2.37(+0.64%)
Nov 11, 2021 368.82 372.16 367.32 370.85 1,356,692 +2.97(+0.81%)
Nov 10, 2021 370.84 367.88 2,430,960 -5.74(-1.54%)
Nov 09, 2021 374.32 375.68 368.75 373.62 2,436,158 -2.75(-0.73%)
Nov 08, 2021 377.81 381.27 376.03 376.38 1,871,340 +1.16(+0.31%)
Nov 05, 2021 379.20 382.01 374.32 375.22 2,284,377 -0.91(-0.24%)
Nov 04, 2021 382.20 383.43 371.48 376.13 4,122,635 -9.06(-2.35%)
Nov 03, 2021 389.99 390.81 380.27 385.19 3,846,175 -5.49(-1.40%)
Nov 02, 2021 382.61 392.80 380.48 390.68 3,254,769 +6.59(+1.72%)
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.