Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 281.43 284.95 277.31 281.85 2,812,554 -5.94(-2.06%)
Jun 29, 2022 287.88 291.74 284.59 287.79 2,613,654 +3.60(+1.27%)
Jun 28, 2022 290.28 293.19 283.90 284.19 2,452,669 -1.22(-0.43%)
Jun 27, 2022 287.58 288.78 283.61 285.42 2,200,861 -1.87(-0.65%)
Jun 24, 2022 276.14 287.65 275.19 287.29 4,198,777 +15.73(+5.79%)
Jun 23, 2022 269.27 271.95 264.73 271.56 2,683,554 +1.55(+0.57%)
Jun 22, 2022 267.87 271.40 266.69 270.01 2,595,675 -0.26(-0.09%)
Jun 21, 2022 273.07 273.36 268.53 270.26 2,641,007 +4.76(+1.79%)
Jun 17, 2022 267.72 271.64 263.94 265.50 5,516,077 -4.93(-1.82%)
Jun 16, 2022 268.24 271.52 264.89 270.43 2,925,962 -4.83(-1.75%)
Jun 15, 2022 272.49 279.44 269.66 275.26 2,871,585 +7.15(+2.67%)
Jun 14, 2022 269.81 274.42 266.93 268.11 2,621,749 -0.74(-0.28%)
Jun 13, 2022 264.75 271.79 264.11 268.85 4,444,608 -3.51(-1.29%)
Jun 10, 2022 281.82 283.40 272.20 272.36 4,078,583 -16.32(-5.65%)
Jun 09, 2022 297.55 298.10 288.49 288.68 3,052,869 -9.93(-3.32%)
Jun 08, 2022 302.08 303.23 296.82 298.61 1,514,807 -6.48(-2.12%)
Jun 07, 2022 302.02 305.40 300.48 305.09 2,652,151 +0.95(+0.31%)
Jun 06, 2022 306.50 308.60 303.46 304.14 1,158,980 +1.74(+0.57%)
Jun 03, 2022 304.49 306.03 301.29 302.40 1,305,537 -5.29(-1.72%)
Jun 02, 2022 304.22 308.59 302.92 307.69 2,062,857 +2.28(+0.75%)
Jun 01, 2022 310.30 312.45 299.70 305.41 2,455,395 -4.75(-1.53%)
May 31, 2022 307.46 312.88 306.18 310.16 2,869,451 +0.26(+0.08%)
May 27, 2022 308.18 309.99 304.82 309.90 2,233,662 +4.67(+1.53%)
May 26, 2022 300.20 307.00 299.90 305.23 2,587,186 +8.23(+2.77%)
May 25, 2022 293.56 299.55 292.36 297.00 2,045,483 +0.90(+0.30%)
May 24, 2022 297.42 297.85 289.01 296.10 1,982,688 -2.51(-0.84%)
May 23, 2022 294.94 303.54 293.39 298.61 2,812,337 +9.25(+3.20%)
May 20, 2022 293.56 294.82 282.39 289.36 2,320,345 -1.32(-0.45%)
May 19, 2022 286.55 292.37 286.14 290.68 2,235,777 +1.39(+0.48%)
May 18, 2022 291.43 295.07 287.55 289.29 2,155,214 -5.88(-1.99%)
May 17, 2022 292.25 296.45 290.61 295.18 2,221,806 +8.99(+3.14%)
May 16, 2022 288.56 289.05 283.46 286.19 1,663,453 -3.35(-1.16%)
May 13, 2022 286.37 292.03 286.31 289.54 2,282,213 +7.15(+2.53%)
May 12, 2022 282.95 285.67 277.19 282.39 3,611,984 -2.02(-0.71%)
May 11, 2022 287.72 293.24 283.89 284.41 2,459,588 -3.31(-1.15%)
May 10, 2022 294.00 297.23 283.56 287.72 2,967,032 -3.61(-1.24%)
May 09, 2022 291.36 295.93 287.64 291.33 3,448,218 -3.84(-1.30%)
May 06, 2022 294.53 295.88 288.66 295.17 2,518,801 -0.10(-0.04%)
May 05, 2022 302.28 302.45 291.14 295.27 2,779,749 -10.41(-3.41%)
May 04, 2022 297.88 306.34 294.42 305.69 2,787,771 +8.91(+3.00%)
May 03, 2022 293.81 301.36 293.62 296.77 2,762,603 +4.00(+1.37%)
May 02, 2022 288.43 293.67 285.03 292.77 3,146,402 +4.65(+1.61%)
Apr 29, 2022 299.21 300.94 287.39 288.12 3,325,453 -12.19(-4.06%)
Apr 28, 2022 299.09 301.20 294.40 300.31 2,309,623 +4.89(+1.65%)
Apr 27, 2022 294.39 301.09 294.39 295.42 2,617,845 +0.10(+0.04%)
Apr 26, 2022 299.88 303.32 295.02 295.32 2,959,260 -7.83(-2.58%)
Apr 25, 2022 298.39 303.85 294.96 303.15 3,279,908 +1.56(+0.52%)
Apr 22, 2022 313.42 313.60 301.31 301.59 3,313,563 -13.70(-4.35%)
Apr 21, 2022 324.76 327.60 314.41 315.30 3,283,655 -6.38(-1.98%)
Apr 20, 2022 318.88 325.29 318.31 321.67 3,230,292 +4.82(+1.52%)
Apr 19, 2022 311.68 318.03 311.68 316.85 2,939,394 +5.72(+1.84%)
Apr 18, 2022 302.42 313.75 302.42 311.13 3,872,220 +7.77(+2.56%)
Apr 14, 2022 309.80 314.10 300.89 303.36 5,790,100 -0.31(-0.10%)
Apr 13, 2022 297.85 304.29 296.83 303.67 3,201,737 +2.07(+0.69%)
Apr 12, 2022 303.39 308.52 299.93 301.60 2,507,217 -0.92(-0.31%)
Apr 11, 2022 302.38 310.20 300.89 302.52 2,911,369 -0.60(-0.20%)
Apr 08, 2022 295.75 305.28 295.21 303.12 3,492,741 +6.83(+2.30%)
Apr 07, 2022 297.09 297.88 290.68 296.29 3,774,606 -1.99(-0.67%)
Apr 06, 2022 301.81 302.39 297.80 298.28 3,339,917 -7.26(-2.38%)
Apr 05, 2022 308.75 311.00 305.09 305.54 2,728,702 -4.01(-1.29%)
Apr 04, 2022 311.24 313.00 307.34 309.55 2,725,176 -1.90(-0.61%)
Apr 01, 2022 314.95 315.16 308.95 311.45 2,592,149 +0.11(+0.04%)
Mar 31, 2022 317.02 317.37 311.33 311.33 2,790,588 -5.18(-1.64%)
Mar 30, 2022 319.73 320.54 314.66 316.51 2,809,597 -3.84(-1.20%)
Mar 29, 2022 323.00 324.44 317.59 320.35 2,529,707 +4.11(+1.30%)
Mar 28, 2022 318.93 319.26 312.66 316.24 2,313,900 -2.06(-0.65%)
Mar 25, 2022 318.25 322.40 316.41 318.30 1,676,710 +1.19(+0.37%)
Mar 24, 2022 317.31 318.31 315.30 317.12 2,061,236 +0.58(+0.18%)
Mar 23, 2022 320.67 321.45 316.08 316.53 2,328,954 -6.98(-2.16%)
Mar 22, 2022 322.75 326.56 320.79 323.51 3,015,197 +3.78(+1.18%)
Mar 21, 2022 325.63 326.61 317.98 319.73 3,605,940 -6.02(-1.85%)
Mar 18, 2022 319.61 327.05 318.12 325.75 6,227,089 +1.99(+0.61%)
Mar 17, 2022 318.19 324.06 315.86 323.76 2,548,602 +2.37(+0.74%)
Mar 16, 2022 316.02 321.93 315.26 321.39 3,676,428 +10.94(+3.52%)
Mar 15, 2022 308.48 313.03 306.37 310.45 2,269,713 +3.94(+1.29%)
Mar 14, 2022 310.50 312.77 304.54 306.51 2,483,509 -1.91(-0.62%)
Mar 11, 2022 315.36 317.47 308.14 308.41 2,771,032 -2.74(-0.88%)
Mar 10, 2022 309.00 312.98 306.30 311.15 2,366,156 -3.48(-1.11%)
Mar 09, 2022 312.82 318.28 311.27 314.63 3,389,365 +11.52(+3.80%)
Mar 08, 2022 304.17 311.77 300.44 303.10 3,811,114 -0.49(-0.16%)
Mar 07, 2022 308.24 309.15 302.61 303.59 3,910,259 -7.34(-2.36%)
Mar 04, 2022 308.41 311.86 305.58 310.93 3,493,423 -3.54(-1.12%)
Mar 03, 2022 319.61 322.09 311.36 314.47 2,533,107 -2.79(-0.88%)
Mar 02, 2022 312.75 318.79 308.79 317.26 3,677,828 +7.71(+2.49%)
Mar 01, 2022 318.22 318.94 308.43 309.54 5,988,049 -10.46(-3.27%)
Feb 28, 2022 319.03 322.39 316.50 320.00 4,546,744 -8.28(-2.52%)
Feb 25, 2022 318.97 328.82 321.99 328.28 3,178,752 +9.31(+2.92%)
Feb 24, 2022 308.08 319.73 306.55 318.97 4,864,201 -0.94(-0.29%)
Feb 23, 2022 325.89 327.48 318.62 319.91 2,362,762 -2.89(-0.89%)
Feb 22, 2022 321.10 327.23 319.92 322.80 2,762,681 -1.66(-0.51%)
Feb 18, 2022 324.46 0 -2.83(-0.86%)
Feb 17, 2022 336.40 338.44 326.14 327.29 3,308,679 -10.31(-3.05%)
Feb 16, 2022 338.81 340.38 334.29 337.59 2,306,822 -3.65(-1.07%)
Feb 15, 2022 341.38 343.07 338.82 341.24 1,969,187 +3.47(+1.03%)
Feb 14, 2022 340.41 341.57 334.90 337.77 2,763,239 -2.64(-0.78%)
Feb 11, 2022 345.56 351.52 338.27 340.41 3,351,123 -7.04(-2.03%)
Feb 10, 2022 348.52 353.86 345.82 347.46 2,561,501 -3.71(-1.06%)
Feb 09, 2022 349.73 352.81 347.76 351.17 2,400,088 +4.15(+1.20%)
Feb 08, 2022 347.93 349.41 343.40 347.01 3,647,645 +1.83(+0.53%)
Feb 07, 2022 342.69 348.30 340.69 345.19 2,810,627 +0.52(+0.15%)
Feb 04, 2022 339.58 347.81 338.50 344.67 4,012,605 +8.18(+2.43%)
Feb 03, 2022 340.19 335.82 336.50 2,528,954 -3.92(-1.15%)
Feb 02, 2022 340.83 345.54 335.51 340.41 2,902,343 -0.94(-0.27%)
Feb 01, 2022 333.92 341.80 331.97 341.35 3,522,251 +8.79(+2.64%)
Jan 31, 2022 323.11 333.05 332.56 3,528,142 +7.19(+2.21%)
Jan 28, 2022 316.66 325.50 312.65 325.37 3,961,685 +5.61(+1.75%)
Jan 27, 2022 324.11 327.02 316.65 319.76 2,744,768 -1.55(-0.48%)
Jan 26, 2022 324.98 328.62 317.45 321.31 3,989,598 +1.06(+0.33%)
Jan 25, 2022 316.79 321.39 310.27 320.25 4,216,411 -1.73(-0.54%)
Jan 24, 2022 316.28 322.61 305.88 321.97 7,007,243 -0.49(-0.15%)
Jan 21, 2022 323.99 327.22 319.47 322.46 5,230,429 -3.93(-1.20%)
Jan 20, 2022 327.14 334.90 324.55 326.39 4,900,419 +0.73(+0.22%)
Jan 19, 2022 335.99 337.27 324.78 325.66 7,903,696 -5.25(-1.59%)
Jan 18, 2022 337.58 339.02 325.57 330.91 13,996,882 -26.27(-7.36%)
Jan 14, 2022 357.18 0 -9.25(-2.52%)
Jan 13, 2022 369.47 372.11 365.44 366.42 2,660,494 +0.46(+0.13%)
Jan 12, 2022 378.09 378.91 364.32 365.96 4,430,582 -11.95(-3.16%)
Jan 11, 2022 375.28 378.18 371.59 377.91 1,865,759 +3.64(+0.97%)
Jan 10, 2022 376.29 379.15 369.63 374.27 3,207,624 +1.56(+0.42%)
Jan 07, 2022 372.87 375.57 369.92 372.71 2,517,696 +0.54(+0.15%)
Jan 06, 2022 375.99 376.18 362.33 372.17 3,157,107 -1.59(-0.43%)
Jan 05, 2022 384.24 386.92 373.07 373.77 3,698,619 -8.30(-2.17%)
Jan 04, 2022 377.14 384.69 376.16 382.06 4,175,350 +11.39(+3.07%)
Jan 03, 2022 364.74 374.39 363.18 370.67 3,556,168 +11.98(+3.34%)
Dec 31, 2021 360.99 362.81 357.08 358.69 1,707,796 -2.79(-0.77%)
Dec 30, 2021 363.56 365.47 361.17 361.47 1,236,424 -0.64(-0.18%)
Dec 29, 2021 363.77 365.17 360.44 362.11 1,414,360 -1.32(-0.36%)
Dec 28, 2021 364.67 366.92 362.14 363.43 1,629,847 -0.40(-0.11%)
Dec 27, 2021 362.85 364.84 360.99 363.84 1,525,576 +2.81(+0.78%)
Dec 23, 2021 359.85 363.43 359.64 361.02 1,732,220 +2.54(+0.71%)
Dec 22, 2021 356.69 360.05 355.61 358.48 1,586,178 +1.88(+0.53%)
Dec 21, 2021 352.95 358.25 351.38 356.60 3,138,099 +8.17(+2.34%)
Dec 20, 2021 352.10 352.19 343.78 348.43 3,974,620 -9.55(-2.67%)
Dec 17, 2021 364.93 369.12 356.89 357.99 7,573,830 -14.60(-3.92%)
Dec 16, 2021 370.48 374.90 367.36 372.58 3,812,277 +7.00(+1.91%)
Dec 15, 2021 365.20 366.99 356.86 365.59 2,982,087 +1.02(+0.28%)
Dec 14, 2021 359.63 368.02 359.35 364.57 2,973,063 +3.92(+1.09%)
Dec 13, 2021 366.79 366.79 358.79 360.65 2,465,471 -6.02(-1.64%)
Dec 10, 2021 373.18 373.98 364.42 366.67 2,019,742 -5.09(-1.37%)
Dec 09, 2021 371.02 375.23 368.49 371.76 2,251,308 -0.78(-0.21%)
Dec 08, 2021 376.20 376.65 370.49 372.54 1,739,195 -2.62(-0.70%)
Dec 07, 2021 369.03 376.69 368.54 375.15 2,602,977 +10.14(+2.78%)
Dec 06, 2021 364.43 369.05 359.57 365.02 2,129,462 +6.16(+1.72%)
Dec 03, 2021 365.56 365.56 355.39 358.86 2,994,691 -4.51(-1.24%)
Dec 02, 2021 354.42 364.82 352.57 363.37 3,560,314 +10.37(+2.94%)
Dec 01, 2021 359.88 365.82 352.74 353.00 2,640,729 -2.35(-0.66%)
Nov 30, 2021 357.72 360.80 351.87 355.35 4,896,697 -5.18(-1.44%)
Nov 29, 2021 367.49 369.69 356.71 360.53 3,090,198 -2.66(-0.73%)
Nov 26, 2021 358.61 365.35 356.96 363.19 2,881,855 -9.14(-2.46%)
Nov 24, 2021 377.75 380.06 371.50 372.33 2,344,003 -6.67(-1.76%)
Nov 23, 2021 373.31 379.57 370.76 379.00 2,575,840 +9.50(+2.57%)
Nov 22, 2021 366.70 375.40 363.92 369.50 3,279,428 +8.18(+2.26%)
Nov 19, 2021 356.65 363.98 355.40 361.32 2,800,347 -3.71(-1.02%)
Nov 18, 2021 365.90 365.90 364.77 365.03 1,980,685 -0.17(-0.05%)
Nov 17, 2021 374.81 375.55 365.12 365.20 3,133,637 -10.76(-2.86%)
Nov 16, 2021 376.73 378.50 372.15 375.96 1,390,889 -1.60(-0.43%)
Nov 15, 2021 378.68 379.93 376.73 377.57 1,541,140 -0.09(-0.02%)
Nov 12, 2021 375.88 377.84 372.33 377.66 1,458,189 +2.40(+0.64%)
Nov 11, 2021 373.21 376.59 371.69 375.26 1,340,735 +3.00(+0.81%)
Nov 10, 2021 375.25 372.26 2,402,369 -5.81(-1.54%)
Nov 09, 2021 378.78 380.15 373.14 378.07 2,407,506 -2.79(-0.73%)
Nov 08, 2021 382.31 385.81 380.51 380.86 1,849,330 +1.18(+0.31%)
Nov 05, 2021 383.71 386.56 378.77 379.69 2,257,509 -0.92(-0.24%)
Nov 04, 2021 386.75 388.00 375.90 380.61 4,074,146 -9.17(-2.35%)
Nov 03, 2021 394.64 395.47 384.80 389.78 3,800,938 -5.55(-1.40%)
Nov 02, 2021 387.17 397.48 385.01 395.33 3,216,489 +6.67(+1.72%)
Nov 01, 2021 389.00 387.62 385.44 388.66 1,951,573 +3.12(+0.81%)
Oct 29, 2021 386.16 387.97 383.51 385.53 2,210,474 -1.37(-0.35%)
Oct 28, 2021 384.27 387.00 381.53 386.90 1,549,452 +3.57(+0.93%)
Oct 27, 2021 388.52 389.93 382.92 383.33 2,215,285 -6.17(-1.59%)
Oct 26, 2021 388.35 389.51 1,976,119 +2.67(+0.69%)
Oct 25, 2021 388.20 391.26 385.46 386.84 1,955,468 +0.40(+0.10%)
Oct 22, 2021 382.40 387.41 381.57 386.44 2,588,210 +6.28(+1.65%)
Oct 21, 2021 379.42 384.89 377.39 380.16 2,318,064 -0.28(-0.07%)
Oct 20, 2021 383.34 386.45 378.86 380.44 2,629,455 -3.98(-1.04%)
Oct 19, 2021 387.24 387.87 382.12 384.42 2,751,688 -1.43(-0.37%)
Oct 18, 2021 380.55 387.95 380.17 385.85 4,104,203 +7.11(+1.88%)
Oct 15, 2021 375.24 379.86 369.67 378.74 6,927,637 +13.87(+3.80%)
Oct 14, 2021 365.62 367.17 356.48 364.87 3,618,875 +4.56(+1.27%)
Oct 13, 2021 361.89 362.24 353.14 360.31 2,564,733 -0.21(-0.06%)
Oct 12, 2021 360.23 362.44 355.38 360.52 2,238,066 +1.20(+0.33%)
Oct 11, 2021 366.46 370.24 359.11 359.31 1,914,822 -7.06(-1.93%)
Oct 08, 2021 364.53 367.77 362.06 366.38 1,551,113 +2.04(+0.56%)
Oct 07, 2021 366.47 371.08 363.53 364.33 2,515,606 +2.40(+0.66%)
Oct 06, 2021 356.65 363.33 353.18 361.94 2,263,352 +2.09(+0.58%)
Oct 05, 2021 352.65 362.08 350.70 359.85 2,689,261 +10.88(+3.12%)
Oct 04, 2021 354.62 360.83 347.73 348.97 3,102,951 -5.46(-1.54%)
Oct 01, 2021 353.90 356.96 350.55 354.43 2,554,299 +1.84(+0.52%)
Sep 30, 2021 361.89 361.89 351.27 352.59 2,859,403 -6.40(-1.78%)
Sep 29, 2021 364.39 365.98 358.44 358.99 2,095,582 -4.30(-1.18%)
Sep 28, 2021 373.50 377.01 362.25 363.29 2,796,604 -9.62(-2.58%)
Sep 27, 2021 369.89 374.01 368.59 372.90 2,989,002 +8.36(+2.29%)
Sep 24, 2021 364.19 366.07 362.45 364.55 1,918,794 -0.94(-0.26%)
Sep 23, 2021 364.12 367.24 362.06 365.49 2,699,311 +5.96(+1.66%)
Sep 22, 2021 355.17 363.09 354.16 359.53 3,205,381 +8.98(+2.56%)
Sep 21, 2021 355.22 355.83 348.91 350.55 2,546,167 -2.14(-0.61%)
Sep 20, 2021 352.39 355.23 347.43 352.68 4,107,339 -12.43(-3.41%)
Sep 17, 2021 369.65 372.30 362.66 365.12 4,122,567 -4.87(-1.32%)
Sep 16, 2021 377.30 378.66 368.31 369.99 3,090,471 -4.91(-1.31%)
Sep 15, 2021 371.22 376.45 369.55 374.90 3,436,530 -1.62(-0.43%)
Sep 14, 2021 382.69 388.95 375.67 376.52 3,506,772 -5.19(-1.36%)
Sep 13, 2021 379.99 381.82 376.62 381.72 1,932,597 +5.39(+1.43%)
Sep 10, 2021 380.54 382.21 376.03 376.33 2,099,369 -1.03(-0.27%)
Sep 09, 2021 377.44 381.36 376.36 377.35 2,599,895 -0.39(-0.10%)
Sep 08, 2021 381.68 383.32 377.46 377.75 1,764,870 -4.96(-1.30%)
Sep 07, 2021 383.34 386.82 382.07 382.71 1,670,129 -0.92(-0.24%)
Sep 03, 2021 386.14 387.18 382.97 383.63 1,473,275 -2.98(-0.77%)
Sep 02, 2021 387.17 389.48 384.87 386.61 2,012,877 +0.78(+0.20%)
Sep 01, 2021 385.36 388.11 382.70 385.82 1,801,416 +0.14(+0.04%)
Aug 31, 2021 384.38 386.94 381.25 385.68 2,099,095 +1.78(+0.46%)
Aug 30, 2021 389.80 390.55 383.08 383.90 2,367,815 -5.65(-1.45%)
Aug 27, 2021 383.14 389.70 382.88 389.55 2,342,922 +6.76(+1.77%)
Aug 26, 2021 386.02 390.52 381.64 382.80 2,236,620 -0.66(-0.17%)
Aug 25, 2021 380.47 386.76 379.57 383.45 1,987,116 +4.23(+1.12%)
Aug 24, 2021 374.61 380.24 373.78 379.22 2,108,960 +6.60(+1.77%)
Aug 23, 2021 373.03 375.08 370.35 372.62 2,000,860 +5.18(+1.41%)
Aug 20, 2021 363.38 367.98 362.92 367.44 1,736,844 +2.13(+0.58%)
Aug 19, 2021 366.26 369.17 362.84 365.31 2,415,028 -4.85(-1.31%)
Aug 18, 2021 373.69 376.95 369.97 370.16 2,356,597 -5.73(-1.52%)
Aug 17, 2021 374.84 379.03 371.46 375.89 2,237,632 -3.14(-0.83%)
Aug 16, 2021 379.62 379.62 373.27 379.03 1,714,121 -2.25(-0.59%)
Aug 13, 2021 386.13 386.95 378.87 381.28 2,133,218 -3.92(-1.02%)
Aug 12, 2021 384.62 388.56 381.08 385.20 2,497,737 +1.03(+0.27%)
Aug 11, 2021 379.44 384.90 377.83 384.17 3,232,001 +5.50(+1.45%)
Aug 10, 2021 371.39 381.14 370.81 378.68 3,394,724 +7.51(+2.02%)
Aug 09, 2021 368.11 375.55 365.32 371.17 3,575,646 +1.85(+0.50%)
Aug 06, 2021 360.96 370.22 360.73 369.32 3,939,900 +12.62(+3.54%)
Aug 05, 2021 352.85 356.71 352.67 356.70 1,706,151 +5.98(+1.70%)
Aug 04, 2021 351.30 355.18 348.78 350.73 1,709,803 -2.32(-0.66%)
Aug 03, 2021 352.94 353.93 345.07 353.05 1,609,855 +2.01(+0.57%)
Aug 02, 2021 349.16 359.15 348.77 351.03 2,566,757 +3.07(+0.88%)
Jul 30, 2021 349.53 352.67 346.27 347.96 1,589,093 -2.48(-0.71%)
Jul 29, 2021 349.96 352.26 347.90 350.44 1,396,293 +3.08(+0.89%)
Jul 28, 2021 348.82 350.34 345.60 347.36 1,797,924 -0.57(-0.16%)
Jul 27, 2021 345.75 348.20 342.71 347.92 1,928,126 -0.98(-0.28%)
Jul 26, 2021 346.38 349.63 346.32 348.91 1,679,451 +1.72(+0.49%)
Jul 23, 2021 347.69 350.86 344.71 347.19 1,839,152 +1.24(+0.36%)
Jul 22, 2021 345.57 346.86 341.99 345.95 2,032,423 -0.73(-0.21%)
Jul 21, 2021 341.61 347.98 341.51 346.68 2,582,981 +8.11(+2.40%)
Jul 20, 2021 326.97 340.94 326.30 338.57 3,163,291 +9.32(+2.83%)
Jul 19, 2021 327.30 329.69 323.94 329.25 4,733,748 -9.36(-2.76%)
Jul 16, 2021 348.01 348.01 337.70 338.61 2,783,139 -7.94(-2.29%)
Jul 15, 2021 344.58 351.55 343.96 346.54 2,352,165 -0.97(-0.28%)
Jul 14, 2021 351.55 354.36 344.72 347.51 3,548,347 -1.47(-0.42%)
Jul 13, 2021 353.70 357.66 345.30 348.98 6,967,883 -4.19(-1.19%)
Jul 12, 2021 343.72 356.43 340.95 353.18 4,450,539 +8.11(+2.35%)
Jul 09, 2021 339.72 345.43 338.74 345.06 2,846,202 +11.90(+3.57%)
Jul 08, 2021 333.78 336.83 330.06 333.17 3,166,164 -8.10(-2.37%)
Jul 07, 2021 341.11 343.51 336.17 341.27 2,166,278 -2.03(-0.59%)
Jul 06, 2021 346.43 346.80 339.17 343.30 2,330,145 -3.99(-1.15%)
Jul 02, 2021 349.29 349.56 345.68 347.29 1,723,343 -0.77(-0.22%)
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.