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 (%)
Aug 31, 2016 143.19 144.03 141.68 143.37 4,359,348 +0.08(+0.05%)
Aug 30, 2016 140.62 143.41 140.81 143.29 3,465,567 +2.66(+1.90%)
Aug 29, 2016 140.40 141.46 140.02 140.62 3,110,090 +0.76(+0.54%)
Aug 26, 2016 140.53 141.64 139.35 139.87 2,850,537 +0.06(+0.04%)
Aug 25, 2016 139.12 139.93 138.72 139.81 1,710,362 +0.51(+0.36%)
Aug 24, 2016 139.71 140.48 138.92 139.30 2,415,160 -0.66(-0.47%)
Aug 23, 2016 140.74 141.45 139.88 139.96 2,331,902 -0.15(-0.11%)
Aug 22, 2016 139.89 140.66 138.96 140.11 1,718,371 +0.02(+0.02%)
Aug 19, 2016 139.35 140.65 138.63 140.09 2,184,440 +0.14(+0.10%)
Aug 18, 2016 139.34 140.36 138.74 139.94 2,077,342 +0.33(+0.24%)
Aug 17, 2016 139.84 140.16 138.83 139.61 2,446,720 +0.02(+0.01%)
Aug 16, 2016 139.04 140.53 138.81 139.60 2,994,784 +0.08(+0.06%)
Aug 15, 2016 138.10 139.76 138.04 139.51 2,635,727 +1.94(+1.41%)
Aug 12, 2016 137.09 137.68 136.58 137.57 1,709,742 -0.51(-0.37%)
Aug 11, 2016 136.69 138.42 136.46 138.09 2,168,789 +1.41(+1.03%)
Aug 10, 2016 137.74 137.87 136.53 136.68 1,965,225 -1.05(-0.77%)
Aug 09, 2016 136.94 138.69 136.94 137.74 2,322,160 +0.51(+0.37%)
Aug 08, 2016 136.60 138.19 136.53 137.22 2,689,628 +0.62(+0.46%)
Aug 05, 2016 134.62 136.63 134.16 136.60 3,175,539 +3.41(+2.56%)
Aug 04, 2016 133.34 133.91 132.65 133.19 2,380,021 -0.25(-0.18%)
Aug 03, 2016 131.84 133.95 131.62 133.44 2,711,056 +1.92(+1.46%)
Aug 02, 2016 132.85 133.54 130.93 131.51 3,776,546 -1.79(-1.34%)
Aug 01, 2016 133.83 134.77 133.09 133.30 2,748,115 -0.53(-0.40%)
Jul 29, 2016 134.42 135.00 133.70 133.83 2,833,901 -1.45(-1.07%)
Jul 28, 2016 134.99 135.65 133.86 135.28 2,429,533 -0.39(-0.29%)
Jul 27, 2016 135.85 136.66 135.18 135.67 2,750,086 -0.14(-0.11%)
Jul 26, 2016 135.41 136.10 134.35 135.81 2,548,697 +0.55(+0.41%)
Jul 25, 2016 134.53 135.96 134.51 135.26 2,321,164 +0.08(+0.06%)
Jul 22, 2016 135.08 135.45 134.72 135.18 2,149,810 +0.30(+0.22%)
Jul 21, 2016 136.28 136.44 134.64 134.88 3,556,550 -1.45(-1.06%)
Jul 20, 2016 136.99 137.27 134.18 136.33 4,209,952 +0.30(+0.22%)
Jul 19, 2016 136.54 138.27 135.45 136.02 6,407,425 -1.62(-1.18%)
Jul 18, 2016 136.82 138.28 136.53 137.64 5,614,699 +1.42(+1.05%)
Jul 15, 2016 137.25 137.48 135.43 136.22 3,652,922 -0.76(-0.55%)
Jul 14, 2016 135.08 137.57 134.84 136.98 6,036,531 +3.89(+2.93%)
Jul 13, 2016 132.31 133.38 131.59 133.08 5,074,395 +0.84(+0.64%)
Jul 12, 2016 129.78 132.52 129.71 132.24 6,074,728 +3.99(+3.11%)
Jul 11, 2016 127.66 128.92 127.57 128.25 3,609,766 +1.52(+1.20%)
Jul 08, 2016 125.87 127.18 123.88 126.73 3,893,811 +2.85(+2.30%)
Jul 07, 2016 123.04 124.80 122.97 123.88 3,059,180 +1.20(+0.97%)
Jul 06, 2016 120.46 122.99 120.19 122.68 3,490,421 +0.95(+0.78%)
Jul 05, 2016 123.64 123.83 120.79 121.73 4,678,683 -3.20(-2.56%)
Jul 01, 2016 125.14 124.93 124.93 124.93 3,674,754 -0.28(-0.22%)
Jun 30, 2016 123.60 125.47 122.51 125.21 5,373,620 +2.60(+2.12%)
Jun 29, 2016 121.02 122.66 120.45 122.62 4,513,240 +2.60(+2.17%)
Jun 28, 2016 119.84 120.19 117.83 120.01 5,981,472 +2.44(+2.08%)
Jun 27, 2016 118.04 119.02 116.46 117.57 8,776,197 -1.98(-1.66%)
Jun 24, 2016 120.53 123.39 118.76 119.55 11,204,422 -9.10(-7.07%)
Jun 23, 2016 126.88 128.77 126.53 128.65 3,488,306 +3.81(+3.05%)
Jun 22, 2016 124.73 126.51 124.72 124.84 2,949,493 -0.18(-0.14%)
Jun 21, 2016 125.14 125.42 123.98 125.02 2,877,247 +0.51(+0.41%)
Jun 20, 2016 125.14 126.83 124.37 124.51 3,960,238 +1.78(+1.45%)
Jun 17, 2016 123.57 124.92 122.58 122.73 5,098,391 -0.83(-0.67%)
Jun 16, 2016 122.19 123.87 120.96 123.57 4,148,259 +0.40(+0.32%)
Jun 15, 2016 124.02 125.31 122.95 123.17 3,536,715 -0.03(-0.02%)
Jun 14, 2016 124.91 125.61 122.57 123.20 6,015,748 -2.06(-1.64%)
Jun 13, 2016 125.57 127.52 125.22 125.25 4,017,539 -1.06(-0.84%)
Jun 10, 2016 127.55 127.81 126.05 126.32 5,144,899 -2.76(-2.14%)
Jun 09, 2016 129.60 130.02 128.48 129.08 3,218,153 -1.24(-0.95%)
Jun 08, 2016 130.79 131.95 129.70 130.32 2,879,678 -0.45(-0.34%)
Jun 07, 2016 132.48 132.70 130.76 130.76 2,952,976 -1.59(-1.20%)
Jun 06, 2016 131.68 133.07 131.27 132.36 3,014,372 +1.17(+0.89%)
Jun 03, 2016 131.35 131.92 129.66 131.19 5,137,298 -3.04(-2.27%)
Jun 02, 2016 134.95 135.11 133.54 134.23 2,678,254 -0.58(-0.43%)
Jun 01, 2016 133.07 135.30 131.47 134.81 3,063,351 +0.41(+0.31%)
May 31, 2016 135.17 136.21 133.61 134.40 3,460,384 -0.04(-0.03%)
May 27, 2016 133.74 134.44 134.44 134.44 2,559,559 +0.81(+0.61%)
May 26, 2016 135.26 135.41 133.59 133.63 3,069,316 -1.70(-1.26%)
May 25, 2016 132.66 136.21 132.63 135.33 3,884,174 +3.07(+2.32%)
May 24, 2016 131.49 133.07 131.30 132.26 3,621,358 +1.80(+1.38%)
May 23, 2016 129.62 131.00 129.03 130.47 3,297,588 +0.79(+0.61%)
May 20, 2016 130.73 131.27 129.18 129.68 3,869,782 -0.16(-0.12%)
May 19, 2016 133.18 134.24 129.69 129.84 5,613,780 -4.40(-3.28%)
May 18, 2016 129.93 134.28 129.79 134.24 4,352,598 +4.44(+3.42%)
May 17, 2016 129.87 131.86 129.06 129.79 3,218,759 -0.61(-0.47%)
May 16, 2016 130.37 131.68 129.75 130.41 3,786,217 +0.03(+0.03%)
May 13, 2016 132.51 134.05 130.31 130.37 3,038,419 -2.29(-1.73%)
May 12, 2016 134.55 135.52 132.03 132.66 2,916,819 -1.13(-0.85%)
May 11, 2016 135.43 136.41 133.68 133.80 2,497,392 -1.68(-1.24%)
May 10, 2016 133.17 135.54 132.93 135.48 2,835,266 +3.28(+2.48%)
May 09, 2016 132.78 134.16 131.59 132.19 2,499,579 -1.12(-0.84%)
May 06, 2016 132.77 134.43 131.78 133.32 2,748,747 -0.57(-0.43%)
May 05, 2016 134.94 134.97 133.03 133.89 2,820,054 -0.45(-0.34%)
May 04, 2016 135.29 136.47 133.52 134.34 3,817,375 -2.58(-1.88%)
May 03, 2016 137.36 137.74 135.44 136.92 3,308,741 -2.55(-1.83%)
May 02, 2016 138.55 140.32 137.63 139.47 2,381,034 +1.74(+1.26%)
Apr 29, 2016 137.47 138.21 136.43 137.74 3,444,428 -0.15(-0.11%)
Apr 28, 2016 138.78 140.43 137.65 137.89 3,011,294 -2.21(-1.58%)
Apr 27, 2016 139.18 141.55 138.42 140.09 3,960,029 +0.91(+0.65%)
Apr 26, 2016 138.80 139.32 137.83 139.19 2,681,927 +0.63(+0.45%)
Apr 25, 2016 139.32 140.33 137.69 138.56 2,946,544 -1.39(-1.00%)
Apr 22, 2016 139.15 140.57 139.04 139.95 3,193,555 +1.20(+0.86%)
Apr 21, 2016 139.78 141.75 138.49 138.75 4,962,016 -1.39(-0.99%)
Apr 20, 2016 135.96 140.54 135.91 140.14 5,720,107 +3.63(+2.66%)
Apr 19, 2016 132.40 137.39 131.77 136.51 6,947,034 +3.05(+2.28%)
Apr 18, 2016 132.28 134.28 131.89 133.46 3,610,838 +0.42(+0.32%)
Apr 15, 2016 135.32 135.78 132.78 133.04 4,132,011 -2.01(-1.49%)
Apr 14, 2016 133.89 136.19 133.57 135.05 3,654,387 +0.89(+0.66%)
Apr 13, 2016 131.37 134.28 131.25 134.16 6,136,085 +4.65(+3.59%)
Apr 12, 2016 128.13 130.16 126.98 129.51 3,256,186 +1.77(+1.39%)
Apr 11, 2016 126.88 129.17 126.24 127.74 4,127,674 +1.61(+1.28%)
Apr 08, 2016 127.63 128.29 125.90 126.13 3,720,085 -0.11(-0.09%)
Apr 07, 2016 128.96 129.28 125.36 126.24 5,703,239 -4.01(-3.08%)
Apr 06, 2016 130.31 131.16 129.18 130.25 3,487,628 -0.14(-0.10%)
Apr 05, 2016 131.30 131.37 129.71 130.38 3,363,130 -2.03(-1.53%)
Apr 04, 2016 134.26 134.28 132.09 132.41 2,953,170 -1.72(-1.28%)
Apr 01, 2016 131.31 134.29 130.16 134.13 4,019,364 +2.38(+1.81%)
Mar 31, 2016 131.08 132.17 130.98 131.75 3,487,556 +0.40(+0.31%)
Mar 30, 2016 131.04 132.63 130.00 131.35 3,730,083 +1.23(+0.95%)
Mar 29, 2016 128.30 130.38 127.15 130.11 3,478,315 +1.00(+0.77%)
Mar 28, 2016 128.53 129.79 127.89 129.12 2,750,650 +0.71(+0.55%)
Mar 24, 2016 127.91 128.41 128.41 128.41 4,400,662 -0.91(-0.70%)
Mar 23, 2016 129.46 130.55 128.91 129.32 4,328,985 -0.10(-0.08%)
Mar 22, 2016 130.51 130.58 128.71 129.42 4,195,778 -1.75(-1.34%)
Mar 21, 2016 131.97 133.36 130.72 131.17 5,254,605 -1.10(-0.83%)
Mar 18, 2016 129.17 132.76 129.14 132.27 8,832,803 +3.94(+3.07%)
Mar 17, 2016 126.22 129.23 124.84 128.34 5,280,377 +1.99(+1.57%)
Mar 16, 2016 126.67 128.28 125.65 126.35 5,135,420 -1.25(-0.98%)
Mar 15, 2016 128.12 128.19 126.65 127.60 4,445,969 -1.23(-0.95%)
Mar 14, 2016 128.96 129.62 127.68 128.82 3,953,252 -0.38(-0.29%)
Mar 11, 2016 128.65 129.36 127.88 129.20 4,835,873 +2.45(+1.93%)
Mar 10, 2016 126.24 128.91 124.92 126.75 5,518,700 +0.93(+0.74%)
Mar 09, 2016 127.66 127.99 125.20 125.82 3,872,181 -1.42(-1.11%)
Mar 08, 2016 129.25 129.44 127.15 127.23 4,563,685 -3.15(-2.41%)
Mar 07, 2016 130.93 131.24 129.59 130.38 3,302,664 -1.25(-0.95%)
Mar 04, 2016 131.24 133.32 130.33 131.63 6,263,342 +1.27(+0.97%)
Mar 03, 2016 129.25 130.64 128.71 130.37 4,307,967 +0.95(+0.73%)
Mar 02, 2016 129.88 130.43 128.79 129.42 6,013,956 -0.38(-0.29%)
Mar 01, 2016 126.69 129.90 126.46 129.79 7,732,257 +4.30(+3.42%)
Feb 29, 2016 125.68 126.14 124.48 125.50 6,559,647 -0.06(-0.05%)
Feb 26, 2016 125.11 126.99 124.52 125.56 7,089,630 +1.67(+1.35%)
Feb 25, 2016 122.00 124.57 121.36 123.89 5,141,344 +2.25(+1.85%)
Feb 24, 2016 119.56 121.70 117.21 121.64 6,836,835 +0.54(+0.45%)
Feb 23, 2016 123.68 123.72 120.38 121.09 5,085,060 -3.24(-2.61%)
Feb 22, 2016 124.68 125.34 123.87 124.34 5,127,857 +1.57(+1.28%)
Feb 19, 2016 122.84 123.45 121.53 122.77 6,291,274 -0.68(-0.55%)
Feb 18, 2016 126.39 127.02 123.15 123.45 7,054,957 -2.68(-2.13%)
Feb 17, 2016 126.02 126.91 125.61 126.13 6,676,022 +1.60(+1.29%)
Feb 16, 2016 125.01 125.75 123.22 124.53 12,202,592 +2.41(+1.98%)
Feb 12, 2016 120.12 122.11 122.11 122.11 10,781,165 +4.55(+3.87%)
Feb 11, 2016 119.84 120.68 116.20 117.57 12,267,275 -5.47(-4.44%)
Feb 10, 2016 125.35 128.17 123.02 123.03 9,105,229 -0.85(-0.69%)
Feb 09, 2016 121.60 125.31 121.25 123.89 8,277,981 -0.84(-0.67%)
Feb 08, 2016 128.55 128.55 121.38 124.72 10,385,098 -6.03(-4.61%)
Feb 05, 2016 131.67 133.45 130.10 130.75 5,500,020 -0.02(-0.01%)
Feb 04, 2016 127.27 131.99 127.03 130.77 5,472,184 +3.18(+2.50%)
Feb 03, 2016 127.44 128.56 122.85 127.59 7,052,248 +0.82(+0.65%)
Feb 02, 2016 131.20 131.20 125.48 126.77 7,546,633 -6.64(-4.98%)
Feb 01, 2016 134.05 134.54 132.42 133.41 3,546,119 -1.60(-1.18%)
Jan 29, 2016 132.57 135.03 131.85 135.01 5,849,197 +3.76(+2.87%)
Jan 28, 2016 129.53 132.07 127.46 131.25 5,136,750 +2.79(+2.17%)
Jan 27, 2016 128.35 132.39 128.01 128.46 6,165,551 -0.61(-0.47%)
Jan 26, 2016 126.28 130.44 126.34 129.07 6,267,773 +2.78(+2.20%)
Jan 25, 2016 130.70 130.81 126.28 126.28 6,037,234 -4.80(-3.66%)
Jan 22, 2016 129.18 131.19 128.57 131.08 6,681,933 +4.35(+3.43%)
Jan 21, 2016 128.66 129.66 126.60 126.73 6,863,623 -1.75(-1.37%)
Jan 20, 2016 128.77 131.15 126.73 128.48 11,210,610 -2.57(-1.96%)
Jan 19, 2016 131.66 132.67 129.76 131.05 6,996,639 +1.01(+0.78%)
Jan 15, 2016 130.95 130.04 130.04 130.04 7,463,874 -4.83(-3.58%)
Jan 14, 2016 133.96 135.80 131.00 134.87 5,110,177 +2.01(+1.51%)
Jan 13, 2016 139.10 139.64 131.97 132.86 6,284,910 -5.62(-4.06%)
Jan 12, 2016 139.46 140.51 136.46 138.48 5,314,725 -0.02(-0.01%)
Jan 11, 2016 137.88 139.10 136.50 138.49 5,248,859 +1.50(+1.09%)
Jan 08, 2016 139.34 140.74 136.74 137.00 5,899,332 -0.57(-0.41%)
Jan 07, 2016 139.28 141.64 136.71 137.56 6,802,778 -4.36(-3.07%)
Jan 06, 2016 143.16 143.75 141.31 141.93 6,627,347 -3.55(-2.44%)
Jan 05, 2016 147.67 148.33 144.50 145.48 5,407,652 -2.55(-1.72%)
Jan 04, 2016 146.90 148.07 145.20 148.03 4,446,612 -2.58(-1.72%)
Dec 31, 2015 151.39 150.61 150.61 150.61 2,122,774 -1.49(-0.98%)
Dec 30, 2015 153.16 153.37 151.96 152.10 1,812,174 -1.27(-0.83%)
Dec 29, 2015 152.77 153.91 152.51 153.37 2,212,458 +1.60(+1.05%)
Dec 28, 2015 151.90 152.03 150.28 151.77 2,062,258 -0.71(-0.47%)
Dec 24, 2015 152.31 152.48 152.48 152.48 1,325,432 -0.40(-0.26%)
Dec 23, 2015 151.00 152.92 150.80 152.88 2,833,524 +2.42(+1.61%)
Dec 22, 2015 149.50 151.00 147.95 150.46 2,766,840 +1.92(+1.29%)
Dec 21, 2015 148.33 148.87 146.93 148.54 2,958,957 +1.89(+1.29%)
Dec 18, 2015 151.42 152.00 146.56 146.65 8,066,535 -5.95(-3.90%)
Dec 17, 2015 156.17 157.01 152.60 152.60 3,359,055 -3.01(-1.93%)
Dec 16, 2015 153.77 156.17 151.82 155.61 3,818,163 +3.51(+2.31%)
Dec 15, 2015 149.56 153.16 149.46 152.10 4,067,058 +4.69(+3.18%)
Dec 14, 2015 147.63 149.27 144.48 147.41 6,104,180 -0.13(-0.09%)
Dec 11, 2015 150.15 150.51 146.63 147.54 4,487,584 -4.64(-3.05%)
Dec 10, 2015 151.25 153.70 150.68 152.18 2,643,279 +1.17(+0.77%)
Dec 09, 2015 152.10 154.47 150.27 151.01 4,675,002 -1.85(-1.21%)
Dec 08, 2015 153.69 154.15 151.96 152.86 3,187,337 -2.15(-1.39%)
Dec 07, 2015 158.77 158.87 154.60 155.00 4,188,137 -3.76(-2.37%)
Dec 04, 2015 155.10 159.29 154.39 158.76 4,208,972 +4.00(+2.59%)
Dec 03, 2015 159.32 160.15 154.37 154.76 4,306,316 -4.23(-2.66%)
Dec 02, 2015 161.53 161.98 158.61 158.99 2,174,554 -2.35(-1.46%)
Dec 01, 2015 159.79 161.41 158.78 161.34 4,955,814 +2.55(+1.60%)
Nov 30, 2015 159.19 159.68 158.14 158.79 4,081,750 +0.17(+0.11%)
Nov 27, 2015 157.53 159.22 157.27 158.62 1,312,113 +1.10(+0.70%)
Nov 25, 2015 157.39 157.52 157.52 157.52 1,795,869 +0.40(+0.25%)
Nov 24, 2015 156.58 158.06 155.37 157.12 3,212,198 -0.43(-0.27%)
Nov 23, 2015 159.31 159.47 157.00 157.56 3,207,986 -1.90(-1.19%)
Nov 20, 2015 160.73 161.14 159.16 159.46 3,520,807 -1.30(-0.81%)
Nov 19, 2015 161.41 161.74 159.62 160.75 2,204,323 -0.53(-0.33%)
Nov 18, 2015 159.11 161.60 159.07 161.28 3,014,296 +2.57(+1.62%)
Nov 17, 2015 160.46 160.73 158.50 158.71 2,141,965 -1.32(-0.83%)
Nov 16, 2015 158.22 160.03 156.57 160.03 5,547,692 +1.47(+0.93%)
Nov 13, 2015 160.42 161.05 158.28 158.56 2,982,657 -1.98(-1.23%)
Nov 12, 2015 163.39 163.39 160.11 160.54 3,802,632 -3.85(-2.34%)
Nov 11, 2015 165.14 165.67 163.84 164.39 1,976,415 -0.35(-0.21%)
Nov 10, 2015 163.71 165.08 162.62 164.74 2,578,574 +0.87(+0.53%)
Nov 09, 2015 165.76 166.48 163.50 163.86 3,124,351 -2.01(-1.21%)
Nov 06, 2015 163.23 166.12 163.15 165.87 5,128,271 +5.96(+3.72%)
Nov 05, 2015 160.35 160.96 159.06 159.91 2,625,197 +0.31(+0.19%)
Nov 04, 2015 159.06 160.64 158.49 159.61 2,610,505 +0.80(+0.50%)
Nov 03, 2015 157.61 159.79 157.44 158.81 2,933,704 +0.84(+0.53%)
Nov 02, 2015 156.83 158.59 156.30 157.97 3,039,716 +1.82(+1.16%)
Oct 30, 2015 158.03 158.31 155.93 156.15 3,352,117 -1.99(-1.26%)
Oct 29, 2015 159.06 159.86 157.67 158.14 3,684,072 -1.19(-0.75%)
Oct 28, 2015 155.49 159.47 155.04 159.33 3,880,654 +4.17(+2.69%)
Oct 27, 2015 154.90 155.59 153.65 155.16 2,320,232 -0.58(-0.37%)
Oct 26, 2015 155.82 156.57 155.42 155.74 3,090,390 +1.26(+0.81%)
Oct 23, 2015 154.20 155.20 153.59 154.48 3,525,117 +1.62(+1.06%)
Oct 22, 2015 150.10 153.39 150.07 152.87 3,133,137 +3.22(+2.15%)
Oct 21, 2015 155.08 155.08 149.53 149.65 4,455,199 -4.84(-3.13%)
Oct 20, 2015 154.24 154.88 153.15 154.49 3,285,531 -0.19(-0.12%)
Oct 19, 2015 152.80 155.32 152.53 154.68 3,200,917 +0.47(+0.30%)
Oct 16, 2015 154.17 155.44 152.93 154.22 3,575,250 +0.18(+0.12%)
Oct 15, 2015 147.18 154.69 146.37 154.03 6,868,320 +4.54(+3.04%)
Oct 14, 2015 150.51 151.75 149.19 149.50 3,904,765 -1.22(-0.81%)
Oct 13, 2015 149.55 152.52 149.49 150.71 3,504,819 +0.62(+0.41%)
Oct 12, 2015 150.57 150.90 149.08 150.10 3,674,085 +0.87(+0.58%)
Oct 09, 2015 150.70 151.81 148.41 149.23 4,004,399 -1.57(-1.04%)
Oct 08, 2015 150.89 151.96 149.70 150.79 3,906,566 -0.97(-0.64%)
Oct 07, 2015 151.40 153.06 150.35 151.76 3,115,895 +1.59(+1.06%)
Oct 06, 2015 150.07 150.97 149.46 150.17 2,232,301 -0.32(-0.21%)
Oct 05, 2015 148.43 150.79 148.10 150.49 4,096,698 +3.07(+2.08%)
Oct 02, 2015 143.36 147.49 141.47 147.41 5,367,282 +0.82(+0.56%)
Oct 01, 2015 145.24 146.71 144.11 146.59 4,338,019 +1.88(+1.30%)
Sep 30, 2015 145.39 145.81 143.38 144.71 3,518,471 +1.58(+1.11%)
Sep 29, 2015 144.08 144.32 139.49 143.12 5,306,339 -0.97(-0.67%)
Sep 28, 2015 148.62 148.62 143.87 144.09 4,681,211 -5.67(-3.79%)
Sep 25, 2015 149.24 150.83 148.37 149.76 3,634,126 +2.43(+1.65%)
Sep 24, 2015 147.96 148.22 145.59 147.33 4,694,183 -2.08(-1.39%)
Sep 23, 2015 149.75 150.06 148.03 149.41 3,281,247 -0.26(-0.17%)
Sep 22, 2015 150.65 150.74 148.25 149.67 5,003,481 -3.02(-1.98%)
Sep 21, 2015 152.65 153.58 151.32 152.69 3,538,848 +2.01(+1.33%)
Sep 18, 2015 152.57 152.72 150.36 150.69 7,840,884 -4.59(-2.96%)
Sep 17, 2015 156.94 158.71 154.90 155.28 4,457,715 -1.82(-1.16%)
Sep 16, 2015 156.53 157.65 155.39 157.10 3,263,371 +0.99(+0.63%)
Sep 15, 2015 153.88 156.58 153.39 156.11 3,713,707 +2.92(+1.91%)
Sep 14, 2015 154.57 154.78 152.65 153.19 3,297,635 -1.11(-0.72%)
Sep 11, 2015 154.43 154.75 152.67 154.29 3,046,092 -0.53(-0.34%)
Sep 10, 2015 154.44 156.42 153.88 154.83 3,652,715 +0.19(+0.12%)
Sep 09, 2015 157.86 159.69 154.28 154.63 5,711,318 -0.17(-0.11%)
Sep 08, 2015 153.16 155.16 152.94 154.80 3,674,413 +4.58(+3.05%)
Sep 04, 2015 151.79 150.22 150.22 150.22 5,158,020 -3.90(-2.53%)
Sep 03, 2015 154.07 156.47 153.47 154.12 3,484,774 +0.46(+0.30%)
Sep 02, 2015 153.96 154.75 151.99 153.66 3,654,902 +1.99(+1.31%)
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.