Skip to main content

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 322.23 327.05 321.75 325.48 2,353,638 +2.54(+0.79%)
Oct 28, 2022 319.82 323.65 317.44 322.94 1,775,123 +4.38(+1.38%)
Oct 27, 2022 320.56 323.04 317.94 318.55 2,115,420 +1.41(+0.44%)
Oct 26, 2022 316.04 319.96 315.68 317.14 2,304,164 +3.11(+0.99%)
Oct 25, 2022 309.75 315.17 307.91 314.04 1,942,546 +3.50(+1.13%)
Oct 24, 2022 310.35 312.94 307.85 310.54 2,363,177 +3.40(+1.11%)
Oct 21, 2022 293.82 307.75 292.39 307.14 3,753,097 +13.50(+4.60%)
Oct 20, 2022 294.86 298.59 291.93 293.64 2,521,127 -0.90(-0.30%)
Oct 19, 2022 295.34 297.40 291.04 294.54 2,501,869 -1.97(-0.67%)
Oct 18, 2022 303.90 306.55 294.76 296.51 6,802,827 +6.75(+2.33%)
Oct 17, 2022 287.59 294.40 287.34 289.76 3,296,695 +6.35(+2.24%)
Oct 14, 2022 290.47 294.40 282.55 283.42 2,538,602 -6.69(-2.31%)
Oct 13, 2022 274.38 291.70 271.85 290.11 2,882,479 +11.11(+3.98%)
Oct 12, 2022 277.75 283.22 275.59 279.00 1,866,624 +1.04(+0.37%)
Oct 11, 2022 281.55 285.81 277.68 277.96 2,531,561 -5.98(-2.11%)
Oct 10, 2022 286.86 287.88 281.94 283.94 1,388,582 -0.51(-0.18%)
Oct 07, 2022 287.20 288.29 282.62 284.45 1,894,788 -3.39(-1.18%)
Oct 06, 2022 290.41 292.00 286.66 287.84 1,447,163 -4.09(-1.40%)
Oct 05, 2022 289.64 293.07 286.83 291.93 2,109,143 -5.55(-1.86%)
Oct 04, 2022 289.85 297.75 288.98 297.47 2,539,643 +14.85(+5.25%)
Oct 03, 2022 280.75 284.59 275.02 282.62 2,051,997 +5.76(+2.08%)
Sep 30, 2022 279.65 284.45 276.53 276.86 2,086,065 -2.89(-1.03%)
Sep 29, 2022 280.66 282.81 275.44 279.75 2,043,440 -4.42(-1.56%)
Sep 28, 2022 277.76 285.70 276.33 284.17 2,423,344 +8.89(+3.23%)
Sep 27, 2022 281.06 282.62 272.67 275.28 2,123,747 -3.06(-1.10%)
Sep 26, 2022 282.48 285.41 276.16 278.34 2,440,538 -6.94(-2.43%)
Sep 23, 2022 290.56 292.68 281.03 285.29 3,089,135 -10.35(-3.50%)
Sep 22, 2022 304.51 305.52 294.01 295.63 2,370,309 -7.36(-2.43%)
Sep 21, 2022 306.97 311.57 302.92 302.99 1,900,612 -2.41(-0.79%)
Sep 20, 2022 307.71 308.75 302.33 305.40 1,661,384 -5.10(-1.64%)
Sep 19, 2022 302.86 311.10 302.83 310.50 1,749,147 +2.31(+0.75%)
Sep 16, 2022 308.35 310.82 302.12 308.19 3,119,079 -5.11(-1.63%)
Sep 15, 2022 310.57 316.76 309.49 313.30 1,576,394 +4.12(+1.33%)
Sep 14, 2022 310.30 312.65 305.63 309.18 2,067,135 -1.07(-0.34%)
Sep 13, 2022 317.51 317.93 308.77 310.25 2,372,997 -13.41(-4.14%)
Sep 12, 2022 322.78 325.34 321.30 323.65 1,654,725 +2.34(+0.73%)
Sep 09, 2022 319.31 322.19 318.41 321.31 1,530,243 +4.46(+1.41%)
Sep 08, 2022 312.04 317.26 309.27 316.85 1,879,311 +4.55(+1.46%)
Sep 07, 2022 306.34 313.80 305.39 312.30 1,584,256 +3.85(+1.25%)
Sep 06, 2022 313.96 314.83 305.59 308.45 1,670,425 -4.71(-1.51%)
Sep 02, 2022 316.19 321.51 311.74 313.17 2,345,017 -1.91(-0.61%)
Sep 01, 2022 311.64 315.25 306.69 315.07 1,666,199 +0.78(+0.25%)
Aug 31, 2022 313.23 316.62 311.47 314.29 2,633,168 +1.45(+0.47%)
Aug 30, 2022 314.12 315.07 310.54 312.84 1,951,884 -0.27(-0.09%)
Aug 29, 2022 313.11 315.43 311.32 313.11 1,956,676 -2.32(-0.74%)
Aug 26, 2022 326.63 327.00 315.06 315.43 1,817,202 -9.46(-2.91%)
Aug 25, 2022 322.98 325.24 320.79 324.89 1,890,129 +4.27(+1.33%)
Aug 24, 2022 317.89 322.86 317.49 320.63 1,632,572 +1.65(+0.52%)
Aug 23, 2022 320.64 322.63 317.90 318.98 1,640,136 -2.10(-0.65%)
Aug 22, 2022 321.10 323.06 319.52 321.08 1,838,270 -6.42(-1.96%)
Aug 19, 2022 329.12 329.93 325.84 327.50 1,932,728 -4.92(-1.48%)
Aug 18, 2022 330.68 332.97 328.99 332.42 1,175,288 +0.73(+0.22%)
Aug 17, 2022 329.97 333.43 328.91 331.69 1,679,925 -1.15(-0.35%)
Aug 16, 2022 330.99 334.25 330.08 332.85 1,856,531 -0.82(-0.25%)
Aug 15, 2022 329.12 336.27 327.30 333.67 2,181,396 +1.90(+0.57%)
Aug 12, 2022 331.41 332.46 328.32 331.77 2,526,656 +2.01(+0.61%)
Aug 11, 2022 328.19 333.86 327.97 329.76 2,517,862 +3.54(+1.08%)
Aug 10, 2022 320.08 327.90 320.07 326.23 2,622,657 +10.59(+3.35%)
Aug 09, 2022 315.20 317.09 313.72 315.64 1,693,355 +1.82(+0.58%)
Aug 08, 2022 316.10 317.72 313.50 313.82 1,557,432 +0.01(+0.00%)
Aug 05, 2022 310.28 315.91 309.12 313.81 2,001,117 +2.63(+0.84%)
Aug 04, 2022 312.51 313.46 310.01 311.19 1,635,291 -1.22(-0.39%)
Aug 03, 2022 311.37 314.60 309.08 312.40 1,887,538 +4.96(+1.61%)
Aug 02, 2022 308.96 311.15 306.82 307.44 1,986,567 -3.94(-1.26%)
Aug 01, 2022 311.05 313.93 308.50 311.38 1,574,608 -1.23(-0.39%)
Jul 29, 2022 308.96 314.29 308.96 312.61 2,252,797 +4.01(+1.30%)
Jul 28, 2022 305.02 309.41 301.83 308.60 1,940,983 +4.28(+1.41%)
Jul 27, 2022 300.33 306.05 298.54 304.31 2,221,433 +5.62(+1.88%)
Jul 26, 2022 301.71 304.08 297.95 298.70 2,190,821 -5.22(-1.72%)
Jul 25, 2022 305.65 306.89 302.49 303.92 4,291,665 +0.18(+0.06%)
Jul 22, 2022 306.72 308.54 302.11 303.74 1,951,947 -2.45(-0.80%)
Jul 21, 2022 300.53 306.77 299.91 306.19 2,685,668 +4.77(+1.58%)
Jul 20, 2022 297.50 302.09 296.60 301.42 3,720,898 +3.19(+1.07%)
Jul 19, 2022 284.67 299.25 284.58 298.23 6,014,226 +15.74(+5.57%)
Jul 18, 2022 286.70 291.85 280.09 282.48 7,214,439 +6.93(+2.51%)
Jul 15, 2022 268.64 277.95 267.38 275.55 3,687,463 +11.51(+4.36%)
Jul 14, 2022 266.52 266.52 260.65 264.04 3,382,394 -8.03(-2.95%)
Jul 13, 2022 272.40 273.04 268.00 272.07 2,009,127 -2.23(-0.81%)
Jul 12, 2022 271.65 280.44 271.47 274.30 1,890,062 -0.61(-0.22%)
Jul 11, 2022 274.93 278.06 273.68 274.91 1,621,224 -3.09(-1.11%)
Jul 08, 2022 281.77 282.14 276.68 277.99 1,539,731 -2.00(-0.71%)
Jul 07, 2022 279.11 280.43 275.30 279.99 2,181,656 +4.54(+1.65%)
Jul 06, 2022 277.80 278.81 272.49 275.45 1,892,127 -3.22(-1.16%)
Jul 05, 2022 274.74 278.82 270.39 278.68 2,646,961 -1.90(-0.68%)
Jul 01, 2022 276.87 281.61 273.54 280.58 1,868,594 +2.07(+0.74%)
Jun 30, 2022 278.10 281.57 274.02 278.51 2,846,315 -5.87(-2.06%)
Jun 29, 2022 284.46 288.28 281.22 284.38 2,645,027 +3.55(+1.27%)
Jun 28, 2022 286.83 289.71 280.53 280.82 2,482,110 -1.21(-0.43%)
Jun 27, 2022 284.17 285.35 280.25 282.03 2,227,279 -1.85(-0.65%)
Jun 24, 2022 272.86 284.24 271.93 283.88 4,249,177 +15.55(+5.79%)
Jun 23, 2022 266.07 268.73 261.59 268.33 2,715,766 +1.53(+0.57%)
Jun 22, 2022 264.70 268.18 263.52 266.81 2,626,832 -0.25(-0.10%)
Jun 21, 2022 269.83 270.12 265.34 267.06 2,672,708 +4.71(+1.79%)
Jun 17, 2022 264.55 268.42 260.81 262.35 5,582,289 -4.87(-1.82%)
Jun 16, 2022 265.06 268.30 261.75 267.22 2,961,084 -4.77(-1.75%)
Jun 15, 2022 269.26 276.13 266.46 271.99 2,906,054 +7.06(+2.67%)
Jun 14, 2022 266.61 271.16 263.77 264.93 2,653,219 -0.73(-0.28%)
Jun 13, 2022 261.61 268.57 260.97 265.66 4,497,958 -3.47(-1.29%)
Jun 10, 2022 278.48 280.04 268.97 269.13 4,127,540 -16.13(-5.65%)
Jun 09, 2022 294.02 294.56 285.07 285.26 3,089,514 -9.81(-3.32%)
Jun 08, 2022 298.50 299.63 293.30 295.07 1,532,990 -6.40(-2.12%)
Jun 07, 2022 298.44 301.78 296.92 301.47 2,683,986 +0.94(+0.31%)
Jun 06, 2022 302.87 304.94 299.86 300.53 1,172,892 +1.72(+0.57%)
Jun 03, 2022 300.88 302.40 297.71 298.82 1,321,208 -5.22(-1.72%)
Jun 02, 2022 300.61 304.93 299.33 304.04 2,087,618 +2.25(+0.75%)
Jun 01, 2022 306.62 308.75 296.14 301.79 2,484,868 -4.69(-1.53%)
May 31, 2022 303.81 309.17 302.55 306.48 2,903,895 +0.25(+0.08%)
May 27, 2022 304.52 306.31 301.20 306.23 2,260,473 +4.61(+1.53%)
May 26, 2022 296.64 303.36 296.35 301.61 2,618,241 +8.14(+2.77%)
May 25, 2022 290.07 295.99 288.89 293.48 2,070,036 +0.89(+0.30%)
May 24, 2022 293.89 294.31 285.58 292.59 2,006,488 -2.48(-0.84%)
May 23, 2022 291.44 299.93 289.91 295.07 2,846,095 +9.14(+3.20%)
May 20, 2022 290.08 291.32 279.04 285.93 2,348,197 -1.31(-0.45%)
May 19, 2022 283.15 288.90 282.75 287.23 2,262,614 +1.37(+0.48%)
May 18, 2022 287.98 291.57 284.14 285.86 2,181,084 -5.81(-1.99%)
May 17, 2022 288.79 292.93 287.17 291.68 2,248,475 +8.88(+3.14%)
May 16, 2022 285.13 285.62 280.10 282.80 1,683,420 -3.31(-1.16%)
May 13, 2022 282.97 288.56 282.92 286.10 2,309,607 +7.06(+2.53%)
May 12, 2022 279.59 282.28 273.90 279.04 3,655,340 -1.99(-0.71%)
May 11, 2022 284.31 289.76 280.52 281.03 2,489,112 -3.27(-1.15%)
May 10, 2022 290.51 293.71 280.19 284.31 3,002,647 -3.57(-1.24%)
May 09, 2022 287.90 292.42 284.23 287.88 3,489,608 -3.79(-1.30%)
May 06, 2022 291.03 292.37 285.24 291.67 2,549,036 -0.10(-0.03%)
May 05, 2022 298.69 298.86 287.69 291.77 2,813,115 -10.29(-3.41%)
May 04, 2022 294.34 302.70 290.93 302.06 2,821,234 +8.81(+3.00%)
May 03, 2022 290.33 297.78 290.14 293.25 2,795,764 +3.95(+1.37%)
May 02, 2022 285.00 290.19 281.65 289.30 3,184,170 +4.59(+1.61%)
Apr 29, 2022 295.67 297.37 283.98 284.71 3,365,370 -12.04(-4.06%)
Apr 28, 2022 295.55 297.63 290.91 296.75 2,337,346 +4.83(+1.65%)
Apr 27, 2022 290.90 297.52 290.90 291.92 2,649,268 +0.10(+0.03%)
Apr 26, 2022 296.32 299.72 291.52 291.82 2,994,781 -7.74(-2.58%)
Apr 25, 2022 294.86 300.24 291.46 299.55 3,319,278 +1.54(+0.52%)
Apr 22, 2022 309.70 309.88 297.74 298.01 3,353,337 -13.54(-4.35%)
Apr 21, 2022 320.90 323.72 310.68 311.56 3,323,070 -6.30(-1.98%)
Apr 20, 2022 315.10 321.44 314.54 317.86 3,269,067 +4.76(+1.52%)
Apr 19, 2022 307.99 314.26 307.99 313.09 2,974,677 +5.66(+1.84%)
Apr 18, 2022 298.83 310.03 298.83 307.44 3,918,699 +7.68(+2.56%)
Apr 14, 2022 306.12 310.37 297.32 299.76 5,859,601 -0.31(-0.10%)
Apr 13, 2022 294.31 300.68 293.31 300.06 3,240,169 +2.04(+0.68%)
Apr 12, 2022 299.80 304.86 296.37 298.02 2,537,312 -0.91(-0.31%)
Apr 11, 2022 298.80 306.52 297.32 298.94 2,946,316 -0.59(-0.20%)
Apr 08, 2022 292.25 301.66 291.70 299.52 3,534,666 +6.75(+2.30%)
Apr 07, 2022 293.57 294.34 287.23 292.78 3,819,915 -1.97(-0.67%)
Apr 06, 2022 298.23 298.80 294.27 294.74 3,380,008 -7.18(-2.38%)
Apr 05, 2022 305.09 307.31 301.47 301.92 2,761,456 -3.96(-1.29%)
Apr 04, 2022 307.55 309.29 303.69 305.88 2,757,888 -1.87(-0.61%)
Apr 01, 2022 311.21 311.43 305.28 307.75 2,623,264 +0.11(+0.04%)
Mar 31, 2022 313.26 313.61 307.64 307.64 2,824,085 -5.12(-1.64%)
Mar 30, 2022 315.94 316.73 310.93 312.76 2,843,321 -3.79(-1.20%)
Mar 29, 2022 319.17 320.60 313.82 316.55 2,560,073 +4.06(+1.30%)
Mar 28, 2022 315.14 315.47 308.96 312.49 2,341,675 -2.04(-0.65%)
Mar 25, 2022 314.47 318.57 312.66 314.53 1,696,836 +1.17(+0.37%)
Mar 24, 2022 313.55 314.54 311.56 313.36 2,085,978 +0.58(+0.18%)
Mar 23, 2022 316.87 317.64 312.33 312.78 2,356,909 -6.90(-2.16%)
Mar 22, 2022 318.92 322.68 316.98 319.67 3,051,389 +3.74(+1.18%)
Mar 21, 2022 321.77 322.74 314.21 315.94 3,649,224 -5.95(-1.85%)
Mar 18, 2022 315.81 323.17 314.35 321.88 6,301,836 +1.97(+0.61%)
Mar 17, 2022 314.42 320.22 312.12 319.92 2,579,193 +2.34(+0.74%)
Mar 16, 2022 312.27 318.11 311.52 317.58 3,720,558 +10.81(+3.52%)
Mar 15, 2022 304.82 309.32 302.74 306.77 2,296,958 +3.90(+1.29%)
Mar 14, 2022 306.81 309.06 300.93 302.87 2,513,320 -1.88(-0.62%)
Mar 11, 2022 311.62 313.71 304.48 304.75 2,804,294 -2.70(-0.88%)
Mar 10, 2022 305.34 309.26 302.67 307.45 2,394,558 -3.44(-1.11%)
Mar 09, 2022 309.11 314.51 307.58 310.89 3,430,049 +11.39(+3.80%)
Mar 08, 2022 300.56 308.07 296.88 299.51 3,856,860 -0.48(-0.16%)
Mar 07, 2022 304.58 305.49 299.02 299.99 3,957,196 -7.25(-2.36%)
Mar 04, 2022 304.75 308.16 301.96 307.24 3,535,356 -3.50(-1.12%)
Mar 03, 2022 315.81 318.27 307.67 310.74 2,563,513 -2.76(-0.88%)
Mar 02, 2022 309.04 315.00 305.12 313.49 3,721,974 +7.62(+2.49%)
Mar 01, 2022 314.44 315.15 304.77 305.87 6,059,926 -10.34(-3.27%)
Feb 28, 2022 315.24 318.57 312.74 316.21 4,601,321 -8.18(-2.52%)
Feb 25, 2022 315.19 324.93 318.17 324.39 3,216,908 +9.20(+2.92%)
Feb 24, 2022 304.42 315.94 302.92 315.19 4,922,588 -0.93(-0.29%)
Feb 23, 2022 322.02 323.59 314.85 316.11 2,391,123 -2.85(-0.89%)
Feb 22, 2022 317.29 323.35 316.12 318.97 2,795,842 -1.64(-0.51%)
Feb 18, 2022 320.61 0 -2.80(-0.87%)
Feb 17, 2022 332.41 334.43 322.27 323.40 3,348,395 -10.18(-3.05%)
Feb 16, 2022 334.79 336.34 330.33 333.59 2,334,512 -3.60(-1.07%)
Feb 15, 2022 337.33 339.00 334.80 337.19 1,992,825 +3.43(+1.03%)
Feb 14, 2022 336.38 337.52 330.93 333.76 2,796,408 -2.61(-0.78%)
Feb 11, 2022 341.46 347.35 334.25 336.38 3,391,348 -6.96(-2.03%)
Feb 10, 2022 344.39 349.66 341.72 343.33 2,592,248 -3.67(-1.06%)
Feb 09, 2022 345.59 348.62 343.64 347.00 2,428,897 +4.10(+1.20%)
Feb 08, 2022 343.81 345.26 339.33 342.90 3,691,430 +1.81(+0.53%)
Feb 07, 2022 338.63 344.17 336.64 341.09 2,844,365 +0.51(+0.15%)
Feb 04, 2022 335.55 343.69 334.49 340.58 4,060,771 +8.08(+2.43%)
Feb 03, 2022 336.15 331.84 332.50 2,559,310 -3.87(-1.15%)
Feb 02, 2022 336.78 341.44 331.53 336.38 2,937,181 -0.93(-0.27%)
Feb 01, 2022 329.96 337.75 328.03 337.30 3,564,530 +8.69(+2.64%)
Jan 31, 2022 319.27 329.10 328.61 3,570,492 +7.11(+2.21%)
Jan 28, 2022 312.91 321.64 308.94 321.51 4,009,239 +5.54(+1.75%)
Jan 27, 2022 320.26 323.14 312.90 315.97 2,777,715 -1.53(-0.48%)
Jan 26, 2022 321.13 324.72 313.69 317.49 4,037,487 +1.05(+0.33%)
Jan 25, 2022 313.03 317.58 306.59 316.45 4,267,023 -1.70(-0.54%)
Jan 24, 2022 312.53 318.78 302.25 318.15 7,091,354 -0.48(-0.15%)
Jan 21, 2022 320.14 323.34 315.68 318.63 5,293,213 -3.88(-1.20%)
Jan 20, 2022 323.26 330.93 320.70 322.52 4,959,241 +0.72(+0.22%)
Jan 19, 2022 332.00 333.27 320.93 321.79 7,998,568 -5.19(-1.59%)
Jan 18, 2022 333.58 335.00 321.71 326.98 14,164,893 -25.96(-7.36%)
Jan 14, 2022 352.94 0 -9.14(-2.52%)
Jan 13, 2022 365.09 367.70 361.11 362.08 2,692,429 +0.45(+0.13%)
Jan 12, 2022 373.60 374.42 360.00 361.62 4,483,764 -11.80(-3.16%)
Jan 11, 2022 370.83 373.70 367.18 373.43 1,888,155 +3.59(+0.97%)
Jan 10, 2022 371.82 374.65 365.24 369.83 3,246,126 +1.54(+0.42%)
Jan 07, 2022 368.44 371.11 365.53 368.30 2,547,917 +0.54(+0.15%)
Jan 06, 2022 371.53 371.71 358.03 367.76 3,195,003 -1.57(-0.43%)
Jan 05, 2022 379.68 382.33 368.65 369.33 3,743,015 -8.20(-2.17%)
Jan 04, 2022 372.67 380.13 371.69 377.53 4,225,468 +11.26(+3.07%)
Jan 03, 2022 360.41 369.95 358.87 366.27 3,598,855 +11.84(+3.34%)
Dec 31, 2021 356.70 358.50 352.85 354.43 1,728,296 -2.75(-0.77%)
Dec 30, 2021 359.25 361.13 356.88 357.19 1,251,266 -0.63(-0.18%)
Dec 29, 2021 359.46 360.84 356.17 357.82 1,431,337 -1.31(-0.36%)
Dec 28, 2021 360.35 362.57 357.85 359.12 1,649,411 -0.40(-0.11%)
Dec 27, 2021 358.55 360.51 356.70 359.52 1,543,888 +2.78(+0.78%)
Dec 23, 2021 355.58 359.12 355.38 356.74 1,753,012 +2.51(+0.71%)
Dec 22, 2021 352.46 355.78 351.39 354.23 1,605,218 +1.86(+0.53%)
Dec 21, 2021 348.76 354.00 347.22 352.37 3,175,767 +8.07(+2.34%)
Dec 20, 2021 347.92 348.02 339.70 344.30 4,022,329 -9.44(-2.67%)
Dec 17, 2021 360.61 364.74 352.65 353.74 7,664,742 -14.43(-3.92%)
Dec 16, 2021 366.09 370.45 363.00 368.17 3,858,038 +6.91(+1.91%)
Dec 15, 2021 360.87 362.63 352.62 361.25 3,017,882 +1.01(+0.28%)
Dec 14, 2021 355.37 363.65 355.09 360.24 3,008,750 +3.87(+1.09%)
Dec 13, 2021 362.44 362.44 354.54 356.37 2,495,065 -5.95(-1.64%)
Dec 10, 2021 368.75 369.55 360.10 362.32 2,043,986 -5.03(-1.37%)
Dec 09, 2021 366.62 370.78 364.12 367.35 2,278,331 -0.77(-0.21%)
Dec 08, 2021 371.74 372.19 366.10 368.12 1,760,071 -2.58(-0.70%)
Dec 07, 2021 364.65 372.22 364.17 370.70 2,634,222 +10.01(+2.78%)
Dec 06, 2021 360.10 364.67 355.31 360.69 2,155,023 +6.09(+1.72%)
Dec 03, 2021 361.23 361.23 351.17 354.60 3,030,638 -4.46(-1.24%)
Dec 02, 2021 350.22 360.49 348.39 359.06 3,603,050 +10.25(+2.94%)
Dec 01, 2021 355.61 361.49 348.56 348.81 2,672,427 -2.33(-0.66%)
Nov 30, 2021 353.48 356.52 347.70 351.14 4,955,474 -5.11(-1.44%)
Nov 29, 2021 363.13 365.31 352.48 356.25 3,127,291 -2.63(-0.73%)
Nov 26, 2021 354.35 361.02 352.73 358.88 2,916,447 -9.03(-2.46%)
Nov 24, 2021 373.26 375.55 367.09 367.91 2,372,139 -6.59(-1.76%)
Nov 23, 2021 368.89 375.07 366.36 374.50 2,606,759 +9.38(+2.57%)
Nov 22, 2021 362.35 370.95 359.61 365.12 3,318,793 +8.08(+2.26%)
Nov 19, 2021 352.42 359.66 351.18 357.03 2,833,960 -3.67(-1.02%)
Nov 18, 2021 361.56 361.56 360.44 360.70 2,004,460 -0.17(-0.05%)
Nov 17, 2021 370.36 371.10 360.79 360.87 3,171,251 -10.64(-2.86%)
Nov 16, 2021 372.26 374.01 367.73 371.50 1,407,585 -1.58(-0.42%)
Nov 15, 2021 374.19 375.42 372.26 373.09 1,559,639 -0.09(-0.02%)
Nov 12, 2021 371.42 373.36 367.92 373.18 1,475,693 +2.37(+0.64%)
Nov 11, 2021 368.79 372.12 367.28 370.81 1,356,828 +2.97(+0.81%)
Nov 10, 2021 370.80 367.85 2,431,206 -5.74(-1.54%)
Nov 09, 2021 374.29 375.65 368.71 373.59 2,436,404 -2.76(-0.73%)
Nov 08, 2021 377.77 381.24 375.99 376.34 1,871,528 +1.16(+0.31%)
Nov 05, 2021 379.16 381.97 374.28 375.18 2,284,607 -0.91(-0.24%)
Nov 04, 2021 382.16 383.39 371.45 376.09 4,123,050 -9.06(-2.35%)
Nov 03, 2021 389.95 390.77 380.23 385.15 3,846,563 -5.48(-1.40%)
Nov 02, 2021 382.57 392.76 380.44 390.64 3,255,098 +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.