Skip to main content

Goldman Sachs Group (NY: GS )

416.15 +0.90 (+0.22%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 208.84 208.84 208.84 0 -1.40(-0.66%)
Aug 30, 2018 211.46 211.74 209.60 210.23 2,236,425 -1.76(-0.83%)
Aug 29, 2018 212.56 213.21 211.03 211.99 2,176,951 -0.15(-0.07%)
Aug 28, 2018 212.74 214.51 211.45 212.14 3,371,643 -0.20(-0.09%)
Aug 27, 2018 207.43 213.26 207.05 212.34 4,691,256 +6.56(+3.19%)
Aug 24, 2018 207.75 208.14 205.42 205.78 2,225,854 -1.08(-0.52%)
Aug 23, 2018 209.23 209.43 206.42 206.86 2,359,254 -2.63(-1.25%)
Aug 22, 2018 208.22 209.77 207.94 209.49 2,137,536 +0.60(+0.29%)
Aug 21, 2018 205.94 209.65 205.94 208.88 2,784,349 +2.51(+1.22%)
Aug 20, 2018 204.92 206.54 204.87 206.37 2,976,232 +2.10(+1.03%)
Aug 17, 2018 203.51 204.57 202.75 204.27 2,407,515 +0.33(+0.16%)
Aug 16, 2018 201.90 204.19 201.70 203.94 2,783,176 +3.28(+1.64%)
Aug 15, 2018 200.74 202.66 199.83 200.65 3,677,697 -0.27(-0.14%)
Aug 14, 2018 198.99 201.63 198.95 200.93 2,693,855 +2.36(+1.19%)
Aug 13, 2018 200.86 201.21 198.31 198.56 3,042,577 -2.41(-1.20%)
Aug 10, 2018 202.16 202.58 199.66 200.97 4,414,349 -3.65(-1.78%)
Aug 09, 2018 206.87 207.30 204.28 204.62 3,372,624 -2.27(-1.10%)
Aug 08, 2018 208.42 209.33 206.76 206.88 2,882,009 -1.28(-0.61%)
Aug 07, 2018 207.66 209.59 206.99 208.16 2,741,507 +1.66(+0.81%)
Aug 06, 2018 204.93 207.42 204.84 206.50 2,581,634 +1.61(+0.79%)
Aug 03, 2018 205.20 206.14 204.36 204.89 3,488,223 +0.09(+0.04%)
Aug 02, 2018 204.75 205.87 203.73 204.80 2,947,588 -1.79(-0.87%)
Aug 01, 2018 208.75 209.54 206.37 206.60 2,868,323 -1.22(-0.59%)
Jul 31, 2018 209.62 209.62 207.04 207.81 2,860,629 -1.33(-0.64%)
Jul 30, 2018 208.31 209.83 207.34 209.14 2,803,878 +1.15(+0.55%)
Jul 27, 2018 208.28 209.01 206.55 208.00 2,284,580 +0.46(+0.22%)
Jul 26, 2018 207.44 208.60 206.94 207.53 2,154,191 +0.37(+0.18%)
Jul 25, 2018 205.69 207.31 204.77 207.16 2,493,634 +0.71(+0.34%)
Jul 24, 2018 207.86 205.16 206.46 3,298,884 +1.85(+0.91%)
Jul 23, 2018 202.88 205.56 202.81 204.60 3,186,063 +1.81(+0.89%)
Jul 20, 2018 200.44 203.10 200.26 202.79 3,067,228 +1.80(+0.90%)
Jul 19, 2018 202.28 203.05 200.42 200.99 5,299,866 -1.41(-0.70%)
Jul 18, 2018 203.36 204.55 201.44 202.40 7,025,212 +0.19(+0.10%)
Jul 17, 2018 202.60 204.14 198.57 202.20 10,599,841 -0.37(-0.18%)
Jul 16, 2018 198.86 202.57 198.46 202.57 3,736,329 +4.40(+2.22%)
Jul 13, 2018 198.36 200.10 196.00 198.17 2,906,249 -0.71(-0.36%)
Jul 12, 2018 199.24 199.24 197.61 198.88 2,539,858 +1.37(+0.69%)
Jul 11, 2018 197.60 198.90 197.11 197.51 2,886,511 -1.04(-0.52%)
Jul 10, 2018 199.56 200.32 197.68 198.55 2,883,202 -1.00(-0.50%)
Jul 09, 2018 195.50 199.73 195.18 199.55 3,134,451 +5.43(+2.80%)
Jul 06, 2018 193.03 195.36 192.45 194.12 2,109,699 +0.92(+0.48%)
Jul 05, 2018 193.87 194.43 192.37 193.21 2,534,631 +0.32(+0.16%)
Jul 03, 2018 192.89 192.89 192.89 0 -2.52(-1.29%)
Jul 02, 2018 192.34 195.48 191.59 195.41 1,968,147 +2.35(+1.22%)
Jun 29, 2018 196.41 197.08 192.95 193.06 3,879,150 -2.49(-1.28%)
Jun 28, 2018 192.78 196.64 192.19 195.55 3,509,527 +2.84(+1.47%)
Jun 27, 2018 193.85 197.34 192.68 192.72 3,546,306 -1.22(-0.63%)
Jun 26, 2018 194.12 195.01 191.79 193.94 3,075,433 +0.03(+0.02%)
Jun 25, 2018 196.50 197.05 192.90 193.91 4,361,675 -3.92(-1.98%)
Jun 22, 2018 199.37 201.75 197.44 197.83 3,304,412 -0.84(-0.42%)
Jun 21, 2018 198.15 199.94 196.56 198.67 3,535,554 -0.74(-0.37%)
Jun 20, 2018 201.24 201.26 198.65 199.40 3,058,236 -0.44(-0.22%)
Jun 19, 2018 199.75 200.47 197.95 199.84 3,800,613 -2.69(-1.33%)
Jun 18, 2018 201.49 202.77 200.57 202.53 2,654,977 -0.46(-0.23%)
Jun 15, 2018 204.50 201.17 202.99 5,413,348 -1.51(-0.74%)
Jun 14, 2018 206.45 206.47 203.58 204.50 3,312,641 -0.16(-0.08%)
Jun 13, 2018 204.50 208.51 204.02 204.66 4,155,034 +1.05(+0.52%)
Jun 12, 2018 204.92 205.89 202.94 203.61 2,376,243 -1.28(-0.62%)
Jun 11, 2018 205.35 205.83 204.45 204.89 2,212,097 +0.61(+0.30%)
Jun 08, 2018 203.94 205.05 203.37 204.28 2,574,240 -0.05(-0.03%)
Jun 07, 2018 204.71 206.49 203.53 204.33 3,318,595 +1.07(+0.53%)
Jun 06, 2018 203.57 203.26 2,931,342 +3.40(+1.70%)
Jun 05, 2018 200.38 200.73 198.94 199.86 2,269,040 -1.36(-0.67%)
Jun 04, 2018 201.62 202.32 200.39 201.21 2,436,254 +1.35(+0.67%)
Jun 01, 2018 199.91 201.53 199.64 199.87 3,805,560 +2.16(+1.09%)
May 31, 2018 198.98 199.66 196.14 197.70 6,094,563 -2.87(-1.43%)
May 30, 2018 200.38 201.02 198.05 200.57 3,825,510 +2.56(+1.29%)
May 29, 2018 201.93 202.75 196.26 198.01 6,101,950 -6.96(-3.40%)
May 25, 2018 204.97 204.97 204.97 0 -0.95(-0.46%)
May 24, 2018 206.36 206.85 203.78 205.92 2,646,621 -1.49(-0.72%)
May 23, 2018 206.60 207.46 204.42 207.41 3,570,047 -0.17(-0.08%)
May 22, 2018 208.19 209.93 207.56 207.58 2,924,559 +0.26(+0.13%)
May 21, 2018 208.54 209.38 206.99 207.32 2,237,762 +0.61(+0.30%)
May 18, 2018 207.66 208.22 206.59 206.71 3,094,550 -1.83(-0.88%)
May 17, 2018 209.69 211.45 208.26 208.54 2,823,457 -1.62(-0.77%)
May 16, 2018 210.43 210.93 209.84 210.16 2,252,584 -0.52(-0.25%)
May 15, 2018 211.94 212.77 209.91 210.68 2,483,097 -2.05(-0.96%)
May 14, 2018 212.46 214.45 212.38 212.73 2,211,139 +0.86(+0.41%)
May 11, 2018 212.32 213.60 210.81 211.87 1,765,867 -0.45(-0.21%)
May 10, 2018 211.16 214.05 209.47 212.32 2,979,773 +1.49(+0.71%)
May 09, 2018 207.56 211.11 206.92 210.83 2,790,295 +4.12(+2.00%)
May 08, 2018 207.79 209.90 205.83 206.71 3,745,637 -0.17(-0.08%)
May 07, 2018 205.83 207.73 205.20 206.88 2,275,165 +1.97(+0.96%)
May 04, 2018 202.62 206.52 202.59 204.91 3,006,565 +1.33(+0.66%)
May 03, 2018 202.74 204.09 198.33 203.57 5,170,403 -0.56(-0.27%)
May 02, 2018 206.36 207.50 203.58 204.13 4,254,667 -2.28(-1.11%)
May 01, 2018 207.15 207.49 204.05 206.42 3,748,739 -1.45(-0.70%)
Apr 30, 2018 210.17 212.00 207.77 207.87 3,198,761 -1.28(-0.61%)
Apr 27, 2018 209.32 211.00 208.47 209.15 2,449,944 -0.25(-0.12%)
Apr 26, 2018 208.69 210.77 207.59 209.40 3,313,370 +0.75(+0.36%)
Apr 25, 2018 211.23 211.47 207.15 208.65 5,779,361 -2.84(-1.34%)
Apr 24, 2018 217.01 217.30 209.36 211.49 5,394,054 -3.65(-1.69%)
Apr 23, 2018 219.49 220.44 214.72 215.14 4,328,934 -4.61(-2.10%)
Apr 20, 2018 221.62 223.00 219.34 219.75 3,360,148 -1.93(-0.87%)
Apr 19, 2018 221.53 223.42 220.51 221.68 4,574,555 +0.15(+0.07%)
Apr 18, 2018 222.32 224.17 220.01 221.53 5,187,753 +0.32(+0.15%)
Apr 17, 2018 228.16 228.73 220.09 221.21 11,617,664 -3.71(-1.65%)
Apr 16, 2018 224.26 227.34 223.85 224.92 3,730,415 +1.71(+0.77%)
Apr 13, 2018 228.46 228.94 222.00 223.21 3,469,684 -3.20(-1.41%)
Apr 12, 2018 223.51 227.40 222.50 226.41 3,505,491 +5.80(+2.63%)
Apr 11, 2018 220.30 222.26 217.86 220.61 3,807,463 -3.17(-1.41%)
Apr 10, 2018 224.99 226.67 223.23 223.77 3,799,379 +3.82(+1.74%)
Apr 09, 2018 219.34 224.59 217.32 219.95 3,733,458 +1.94(+0.89%)
Apr 06, 2018 219.34 222.70 215.15 218.02 4,152,765 -5.09(-2.28%)
Apr 05, 2018 221.97 225.02 221.01 223.11 2,206,222 +2.78(+1.26%)
Apr 04, 2018 214.30 220.85 213.26 220.33 3,270,706 +1.78(+0.81%)
Apr 03, 2018 216.83 218.82 214.47 218.55 2,852,765 +2.82(+1.31%)
Apr 02, 2018 219.14 220.31 212.61 215.73 3,932,128 -3.93(-1.79%)
Mar 29, 2018 219.67 219.67 219.67 0 +2.17(+1.00%)
Mar 28, 2018 216.98 219.12 213.13 217.49 3,049,942 +1.84(+0.85%)
Mar 27, 2018 223.18 224.20 214.22 215.65 3,417,970 -6.65(-2.99%)
Mar 26, 2018 218.61 222.71 216.69 222.30 4,339,365 +8.39(+3.92%)
Mar 23, 2018 221.21 222.37 213.62 213.91 4,166,879 -6.40(-2.91%)
Mar 22, 2018 225.39 227.48 219.94 220.31 5,146,757 -8.07(-3.53%)
Mar 21, 2018 229.39 232.43 227.04 228.38 3,229,881 -1.17(-0.51%)
Mar 20, 2018 229.63 230.81 228.41 229.55 1,736,747 +0.58(+0.25%)
Mar 19, 2018 232.86 233.31 226.30 228.97 2,781,939 -4.42(-1.89%)
Mar 16, 2018 232.01 235.36 231.41 233.39 4,717,363 +0.86(+0.37%)
Mar 15, 2018 231.75 234.62 231.43 232.53 2,582,899 +1.90(+0.82%)
Mar 14, 2018 235.84 236.17 230.52 230.63 2,840,527 -3.58(-1.53%)
Mar 13, 2018 239.27 239.87 233.25 234.21 2,623,444 -4.23(-1.77%)
Mar 12, 2018 236.36 240.12 236.16 238.44 3,514,760 +2.28(+0.96%)
Mar 09, 2018 234.35 236.44 232.91 236.16 5,056,978 +3.86(+1.66%)
Mar 08, 2018 232.42 233.83 229.06 232.29 2,852,289 +0.86(+0.37%)
Mar 07, 2018 232.37 227.59 231.43 2,876,405 -1.38(-0.59%)
Mar 06, 2018 230.93 233.63 229.56 232.81 2,532,660 +3.32(+1.45%)
Mar 05, 2018 223.68 230.73 223.49 229.49 2,804,156 +4.36(+1.94%)
Mar 02, 2018 222.41 226.10 219.88 225.13 3,580,502 +1.17(+0.52%)
Mar 01, 2018 229.04 229.86 223.45 223.96 3,992,654 -5.36(-2.34%)
Feb 28, 2018 234.74 235.04 229.01 229.32 3,559,063 -3.71(-1.59%)
Feb 27, 2018 235.70 237.54 233.03 233.03 3,610,428 -2.90(-1.23%)
Feb 26, 2018 232.65 236.38 232.02 235.92 3,159,830 +3.91(+1.68%)
Feb 23, 2018 228.74 232.20 228.22 232.02 2,882,555 +4.65(+2.04%)
Feb 22, 2018 226.76 227.37 3,079,873 -1.71(-0.75%)
Feb 21, 2018 229.54 234.83 228.85 229.09 3,468,915 -1.30(-0.56%)
Feb 20, 2018 232.12 233.83 229.01 230.38 3,010,443 -2.37(-1.02%)
Feb 16, 2018 232.76 232.76 232.76 0 -0.05(-0.02%)
Feb 15, 2018 231.14 233.09 228.66 232.81 4,049,431 +4.44(+1.94%)
Feb 14, 2018 221.78 228.49 221.33 228.38 4,361,538 +6.13(+2.76%)
Feb 13, 2018 219.18 223.00 218.16 222.24 3,104,850 +2.06(+0.94%)
Feb 12, 2018 218.43 222.78 216.41 220.18 4,243,564 +3.36(+1.55%)
Feb 09, 2018 217.10 218.89 208.12 216.82 6,874,003 +2.57(+1.20%)
Feb 08, 2018 224.33 225.07 214.00 214.26 4,786,728 -9.35(-4.18%)
Feb 07, 2018 222.56 225.16 222.36 223.61 4,740,001 -1.39(-0.62%)
Feb 06, 2018 212.40 225.04 210.57 225.00 7,748,308 +5.86(+2.68%)
Feb 05, 2018 223.97 228.41 210.07 219.14 7,474,744 -7.03(-3.11%)
Feb 02, 2018 234.83 236.35 225.56 226.17 6,799,689 -10.60(-4.48%)
Feb 01, 2018 231.48 237.08 231.35 236.77 3,894,912 +3.78(+1.62%)
Jan 31, 2018 233.57 234.83 231.64 232.99 4,264,155 -0.91(-0.39%)
Jan 30, 2018 235.17 235.89 232.31 233.91 4,564,900 -3.08(-1.30%)
Jan 29, 2018 233.99 238.12 233.79 236.99 4,462,282 +3.78(+1.62%)
Jan 26, 2018 232.65 233.96 231.39 233.21 4,064,916 -0.77(-0.33%)
Jan 25, 2018 231.65 235.26 230.49 233.98 5,810,781 +2.91(+1.26%)
Jan 24, 2018 226.77 231.16 226.39 231.07 4,958,912 +4.86(+2.15%)
Jan 23, 2018 224.39 226.36 223.39 226.21 4,602,346 -1.24(-0.55%)
Jan 22, 2018 222.17 228.63 221.95 227.45 6,050,244 +4.70(+2.11%)
Jan 19, 2018 218.30 222.77 217.66 222.76 5,338,846 +4.48(+2.05%)
Jan 18, 2018 221.34 221.38 217.96 218.28 5,723,556 -2.33(-1.06%)
Jan 17, 2018 226.98 227.87 216.42 220.61 9,890,986 -4.18(-1.86%)
Jan 16, 2018 225.48 227.67 223.00 224.79 5,107,084 +1.24(+0.56%)
Jan 12, 2018 223.55 223.55 223.55 0 +1.65(+0.74%)
Jan 11, 2018 222.43 222.56 220.02 221.90 2,784,184 +0.70(+0.31%)
Jan 10, 2018 220.86 219.48 221.20 3,364,905 +0.34(+0.15%)
Jan 09, 2018 219.87 222.30 219.71 220.86 3,032,314 +1.85(+0.85%)
Jan 08, 2018 221.56 221.94 218.84 219.01 3,379,782 -3.23(-1.45%)
Jan 05, 2018 223.68 223.95 220.64 222.23 2,983,340 -1.14(-0.51%)
Jan 04, 2018 221.98 225.89 221.19 223.37 2,969,120 +3.08(+1.40%)
Jan 03, 2018 222.20 222.77 220.23 220.29 3,434,999 -2.07(-0.93%)
Jan 02, 2018 224.19 224.31 220.84 222.37 2,596,241 +0.79(+0.36%)
Dec 29, 2017 221.57 221.57 221.57 0 -1.51(-0.68%)
Dec 28, 2017 223.50 223.52 221.87 223.09 1,495,929 +0.48(+0.22%)
Dec 27, 2017 224.37 224.37 222.32 222.61 1,801,959 -1.54(-0.69%)
Dec 26, 2017 224.56 225.44 222.65 224.15 1,481,637 -1.09(-0.48%)
Dec 22, 2017 227.57 227.99 224.15 225.24 2,415,248 -1.77(-0.78%)
Dec 21, 2017 223.18 227.95 222.90 227.01 3,836,506 +5.07(+2.28%)
Dec 20, 2017 225.15 225.34 221.39 221.94 2,356,667 -1.13(-0.51%)
Dec 19, 2017 227.52 227.70 222.81 223.07 2,523,211 -3.08(-1.36%)
Dec 18, 2017 226.13 227.87 225.40 226.15 2,960,714 +2.48(+1.11%)
Dec 15, 2017 223.26 225.24 221.57 223.67 6,074,702 +1.47(+0.66%)
Dec 14, 2017 223.63 225.74 222.20 222.20 2,901,044 -0.07(-0.03%)
Dec 13, 2017 224.23 226.57 222.27 222.27 4,003,329 -1.84(-0.82%)
Dec 12, 2017 224.11 224.56 218.03 224.11 3,971,982 +6.57(+3.02%)
Dec 11, 2017 217.43 218.65 216.35 217.55 1,717,914 -0.19(-0.09%)
Dec 08, 2017 217.87 218.03 215.00 217.74 2,252,499 +1.56(+0.72%)
Dec 07, 2017 212.75 216.98 212.56 216.18 3,065,741 +2.27(+1.06%)
Dec 06, 2017 214.16 215.76 213.20 213.91 2,678,817 -2.07(-0.96%)
Dec 05, 2017 218.13 218.61 215.18 215.98 2,904,164 -2.02(-0.93%)
Dec 04, 2017 221.69 221.69 218.30 218.00 3,808,596 +1.48(+0.68%)
Dec 01, 2017 217.24 218.03 213.40 216.52 5,479,113 +1.14(+0.53%)
Nov 30, 2017 212.28 218.12 212.22 215.38 7,315,369 +5.46(+2.60%)
Nov 29, 2017 209.82 212.62 209.08 209.92 5,169,222 +2.35(+1.13%)
Nov 28, 2017 204.69 208.08 203.17 207.57 3,703,256 +3.73(+1.83%)
Nov 27, 2017 204.40 205.38 203.57 203.84 2,306,328 -0.73(-0.36%)
Nov 24, 2017 205.84 206.83 204.22 204.57 1,463,200 -0.42(-0.20%)
Nov 22, 2017 206.30 207.17 204.93 204.99 2,511,204 -1.38(-0.67%)
Nov 21, 2017 207.57 207.73 205.95 206.37 2,564,929 -0.09(-0.05%)
Nov 20, 2017 207.02 207.02 205.58 206.46 2,307,415 +0.09(+0.05%)
Nov 17, 2017 207.09 207.28 205.63 206.37 3,259,918 -1.17(-0.56%)
Nov 16, 2017 206.68 208.68 206.52 207.54 2,657,729 +1.53(+0.74%)
Nov 15, 2017 203.72 206.48 202.49 206.01 2,956,750 +0.32(+0.16%)
Nov 14, 2017 207.78 208.84 204.29 205.69 3,459,795 -2.63(-1.26%)
Nov 13, 2017 206.32 208.86 205.62 208.32 2,253,622 +0.10(+0.05%)
Nov 10, 2017 209.55 210.96 208.08 208.21 2,128,719 -0.56(-0.27%)
Nov 09, 2017 207.66 210.13 206.21 208.77 2,448,313 -0.40(-0.19%)
Nov 08, 2017 207.39 210.09 205.96 209.17 2,709,810 +1.25(+0.60%)
Nov 07, 2017 211.47 212.40 207.08 207.92 2,863,882 -3.19(-1.51%)
Nov 06, 2017 211.12 212.05 209.53 211.11 2,012,226 -0.79(-0.37%)
Nov 03, 2017 212.74 213.53 210.85 211.90 2,254,397 -2.15(-1.00%)
Nov 02, 2017 212.15 214.79 211.01 214.05 2,893,016 +2.27(+1.07%)
Nov 01, 2017 211.46 214.50 210.60 211.78 3,424,729 +1.54(+0.73%)
Oct 31, 2017 208.67 211.71 208.63 210.23 3,066,554 +1.38(+0.66%)
Oct 30, 2017 208.17 210.33 207.68 208.85 2,035,100 -0.71(-0.34%)
Oct 27, 2017 208.82 210.17 207.80 209.56 2,435,848 -0.01(-0.00%)
Oct 26, 2017 210.34 211.55 209.41 209.57 2,247,634 +0.01(+0.00%)
Oct 25, 2017 213.42 213.72 208.78 209.56 3,349,799 -2.71(-1.28%)
Oct 24, 2017 211.20 213.50 210.68 212.28 2,635,786 +2.35(+1.12%)
Oct 23, 2017 211.89 212.70 209.28 209.93 2,264,445 -2.25(-1.06%)
Oct 20, 2017 210.64 212.63 208.66 212.18 3,486,432 +4.11(+1.97%)
Oct 19, 2017 208.39 208.92 206.44 208.07 3,126,466 -1.77(-0.84%)
Oct 18, 2017 205.37 210.38 205.37 209.84 4,885,544 +5.15(+2.52%)
Oct 17, 2017 211.93 212.32 203.91 204.69 8,174,221 -5.48(-2.61%)
Oct 16, 2017 206.87 210.47 206.65 210.17 3,417,947 +3.36(+1.63%)
Oct 13, 2017 207.22 207.60 205.34 206.81 2,873,109 -1.10(-0.53%)
Oct 12, 2017 210.10 211.05 207.00 207.91 2,477,424 -2.25(-1.07%)
Oct 11, 2017 209.82 210.86 209.25 210.16 2,509,438 -0.17(-0.08%)
Oct 10, 2017 210.51 211.32 209.56 210.34 2,522,499 -0.17(-0.08%)
Oct 09, 2017 212.55 213.59 209.83 210.51 2,497,297 -2.79(-1.31%)
Oct 06, 2017 213.54 214.22 212.08 213.30 2,763,677 -0.03(-0.02%)
Oct 05, 2017 208.95 213.56 208.19 213.34 4,060,371 +4.99(+2.39%)
Oct 04, 2017 209.49 210.58 208.19 208.35 2,122,480 -1.14(-0.54%)
Oct 03, 2017 209.01 210.43 207.81 209.49 2,319,203 +0.84(+0.40%)
Oct 02, 2017 205.66 209.04 205.57 208.65 2,884,827 +3.00(+1.46%)
Sep 29, 2017 203.76 206.00 203.37 205.65 2,194,103 +1.49(+0.73%)
Sep 28, 2017 203.75 204.79 202.45 204.16 2,447,311 +0.62(+0.30%)
Sep 27, 2017 202.94 204.27 201.94 203.54 3,543,132 +4.18(+2.10%)
Sep 26, 2017 200.16 200.66 198.57 199.36 2,041,509 -0.28(-0.14%)
Sep 25, 2017 200.08 201.03 197.99 199.64 2,608,684 -0.67(-0.33%)
Sep 22, 2017 199.97 200.70 198.44 200.31 2,147,431 -0.23(-0.11%)
Sep 21, 2017 199.32 201.23 198.89 200.53 2,076,814 +1.30(+0.65%)
Sep 20, 2017 198.98 200.84 198.11 199.23 3,093,592 +0.76(+0.38%)
Sep 19, 2017 197.69 199.53 197.10 198.47 2,143,009 +1.20(+0.61%)
Sep 18, 2017 196.20 198.54 195.65 197.27 2,844,694 +2.00(+1.03%)
Sep 15, 2017 196.94 196.99 194.05 195.27 5,035,486 -1.41(-0.72%)
Sep 14, 2017 196.03 197.68 195.99 196.68 2,291,273 +0.25(+0.13%)
Sep 13, 2017 195.29 196.93 194.83 196.43 2,749,069 +0.53(+0.27%)
Sep 12, 2017 192.94 197.41 192.49 195.90 4,319,955 +4.24(+2.21%)
Sep 11, 2017 190.80 192.33 189.87 191.66 3,427,296 +3.34(+1.77%)
Sep 08, 2017 186.85 190.12 186.75 188.32 3,599,572 +1.19(+0.63%)
Sep 07, 2017 189.64 189.71 186.09 187.13 4,145,962 -2.59(-1.37%)
Sep 06, 2017 189.86 191.63 188.67 189.73 4,166,924 +0.91(+0.48%)
Sep 05, 2017 194.08 194.21 188.40 188.82 6,517,962 -7.02(-3.59%)
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.