Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldman Sachs Group (NY: GS )

504.44 +19.86 (+4.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 143.20 144.04 141.70 143.38 4,358,909 +0.08(+0.05%)
Aug 30, 2016 140.64 143.42 140.83 143.31 3,465,218 +2.67(+1.90%)
Aug 29, 2016 140.41 141.47 140.03 140.64 3,109,776 +0.76(+0.54%)
Aug 26, 2016 140.55 141.65 139.37 139.88 2,850,250 +0.06(+0.04%)
Aug 25, 2016 139.13 139.94 138.74 139.82 1,710,190 +0.51(+0.36%)
Aug 24, 2016 139.72 140.50 138.94 139.32 2,414,916 -0.66(-0.47%)
Aug 23, 2016 140.75 141.47 139.89 139.97 2,331,667 -0.15(-0.11%)
Aug 22, 2016 139.91 140.67 138.97 140.12 1,718,197 +0.03(+0.02%)
Aug 19, 2016 139.37 140.66 138.64 140.10 2,184,219 +0.14(+0.10%)
Aug 18, 2016 139.35 140.38 138.75 139.96 2,077,132 +0.33(+0.24%)
Aug 17, 2016 139.86 140.18 138.84 139.63 2,446,474 +0.02(+0.01%)
Aug 16, 2016 139.06 140.55 138.83 139.61 2,994,482 +0.08(+0.06%)
Aug 15, 2016 138.11 139.77 138.05 139.53 2,635,461 +1.94(+1.41%)
Aug 12, 2016 137.10 137.69 136.59 137.59 1,709,569 -0.52(-0.37%)
Aug 11, 2016 136.70 138.43 136.48 138.10 2,168,570 +1.41(+1.03%)
Aug 10, 2016 137.76 137.88 136.54 136.69 1,965,027 -1.05(-0.77%)
Aug 09, 2016 136.96 138.71 136.96 137.75 2,321,926 +0.51(+0.38%)
Aug 08, 2016 136.62 138.20 136.54 137.23 2,689,357 +0.62(+0.46%)
Aug 05, 2016 134.64 136.64 134.18 136.61 3,175,218 +3.41(+2.56%)
Aug 04, 2016 133.35 133.92 132.67 133.21 2,379,781 -0.24(-0.18%)
Aug 03, 2016 131.86 133.96 131.63 133.45 2,710,783 +1.92(+1.46%)
Aug 02, 2016 132.87 133.55 130.95 131.53 3,776,165 -1.79(-1.34%)
Aug 01, 2016 133.85 134.78 133.10 133.31 2,747,838 -0.53(-0.40%)
Jul 29, 2016 134.44 135.01 133.71 133.85 2,833,615 -1.45(-1.07%)
Jul 28, 2016 135.00 135.66 133.87 135.30 2,429,288 -0.39(-0.29%)
Jul 27, 2016 135.86 136.68 135.19 135.68 2,749,808 -0.14(-0.11%)
Jul 26, 2016 135.42 136.11 134.36 135.83 2,548,440 +0.55(+0.41%)
Jul 25, 2016 134.55 135.97 134.52 135.28 2,320,930 +0.08(+0.06%)
Jul 22, 2016 135.09 135.47 134.73 135.19 2,149,593 +0.30(+0.23%)
Jul 21, 2016 136.29 136.45 134.66 134.89 3,556,191 -1.45(-1.06%)
Jul 20, 2016 137.00 137.28 134.19 136.34 4,209,528 +0.30(+0.22%)
Jul 19, 2016 136.55 138.29 135.47 136.04 6,406,779 -1.62(-1.18%)
Jul 18, 2016 136.84 138.30 136.54 137.66 5,614,133 +1.43(+1.05%)
Jul 15, 2016 137.26 137.50 135.44 136.23 3,652,554 -0.76(-0.55%)
Jul 14, 2016 135.09 137.58 134.86 136.99 6,035,922 +3.89(+2.93%)
Jul 13, 2016 132.32 133.39 131.60 133.10 5,073,883 +0.84(+0.64%)
Jul 12, 2016 129.79 132.53 129.72 132.25 6,074,116 +3.99(+3.11%)
Jul 11, 2016 127.68 128.93 127.58 128.27 3,609,401 +1.53(+1.20%)
Jul 08, 2016 125.88 127.20 123.89 126.74 3,893,419 +2.85(+2.30%)
Jul 07, 2016 123.05 124.81 122.98 123.89 3,058,872 +1.20(+0.98%)
Jul 06, 2016 120.47 123.00 120.20 122.70 3,490,069 +0.95(+0.78%)
Jul 05, 2016 123.66 123.84 120.80 121.74 4,678,211 -3.20(-2.56%)
Jul 01, 2016 125.15 124.95 124.95 124.95 3,674,383 -0.28(-0.22%)
Jun 30, 2016 123.61 125.48 122.52 125.22 5,373,078 +2.59(+2.12%)
Jun 29, 2016 121.03 122.67 120.46 122.63 4,512,785 +2.61(+2.17%)
Jun 28, 2016 119.86 120.20 117.84 120.02 5,980,869 +2.44(+2.08%)
Jun 27, 2016 118.05 119.03 116.48 117.58 8,775,312 -1.98(-1.66%)
Jun 24, 2016 120.55 123.40 118.77 119.56 11,203,292 -9.10(-7.07%)
Jun 23, 2016 126.89 128.78 126.54 128.66 3,487,954 +3.81(+3.05%)
Jun 22, 2016 124.74 126.52 124.73 124.85 2,949,195 -0.18(-0.14%)
Jun 21, 2016 125.16 125.44 123.99 125.03 2,876,957 +0.51(+0.41%)
Jun 20, 2016 125.16 126.84 124.38 124.53 3,959,838 +1.78(+1.45%)
Jun 17, 2016 123.58 124.93 122.59 122.75 5,097,877 -0.83(-0.67%)
Jun 16, 2016 122.21 123.88 120.97 123.58 4,147,841 +0.40(+0.32%)
Jun 15, 2016 124.03 125.33 122.97 123.19 3,536,359 -0.02(-0.02%)
Jun 14, 2016 124.92 125.62 122.59 123.21 6,015,142 -2.06(-1.64%)
Jun 13, 2016 125.58 127.53 125.23 125.27 4,017,134 -1.06(-0.84%)
Jun 10, 2016 127.56 127.82 126.06 126.33 5,144,380 -2.76(-2.14%)
Jun 09, 2016 129.62 130.04 128.50 129.09 3,217,828 -1.24(-0.95%)
Jun 08, 2016 130.80 131.97 129.72 130.33 2,879,387 -0.45(-0.34%)
Jun 07, 2016 132.49 132.72 130.78 130.78 2,952,678 -1.59(-1.20%)
Jun 06, 2016 131.69 133.09 131.28 132.37 3,014,068 +1.17(+0.89%)
Jun 03, 2016 131.36 131.93 129.67 131.20 5,136,780 -3.04(-2.27%)
Jun 02, 2016 134.97 135.13 133.55 134.24 2,677,984 -0.58(-0.43%)
Jun 01, 2016 133.08 135.31 131.48 134.82 3,063,042 +0.41(+0.31%)
May 31, 2016 135.19 136.22 133.63 134.41 3,460,035 -0.04(-0.03%)
May 27, 2016 133.75 134.45 134.45 134.45 2,559,301 +0.81(+0.61%)
May 26, 2016 135.27 135.42 133.60 133.64 3,069,007 -1.70(-1.26%)
May 25, 2016 132.67 136.22 132.65 135.35 3,883,782 +3.07(+2.32%)
May 24, 2016 131.50 133.08 131.31 132.28 3,620,993 +1.80(+1.38%)
May 23, 2016 129.63 131.02 129.04 130.48 3,297,256 +0.79(+0.61%)
May 20, 2016 130.74 131.28 129.20 129.69 3,869,392 -0.16(-0.12%)
May 19, 2016 133.19 134.26 129.70 129.85 5,613,215 -4.40(-3.28%)
May 18, 2016 129.94 134.30 129.81 134.25 4,352,159 +4.44(+3.42%)
May 17, 2016 129.88 131.87 129.07 129.81 3,218,435 -0.61(-0.47%)
May 16, 2016 130.39 131.70 129.77 130.42 3,785,836 +0.03(+0.03%)
May 13, 2016 132.52 134.06 130.32 130.39 3,038,113 -2.29(-1.73%)
May 12, 2016 134.57 135.53 132.04 132.68 2,916,525 -1.13(-0.85%)
May 11, 2016 135.44 136.42 133.69 133.81 2,497,140 -1.68(-1.24%)
May 10, 2016 133.18 135.56 132.95 135.49 2,834,980 +3.28(+2.48%)
May 09, 2016 132.79 134.17 131.60 132.21 2,499,327 -1.12(-0.84%)
May 06, 2016 132.78 134.44 131.79 133.33 2,748,470 -0.57(-0.43%)
May 05, 2016 134.95 134.99 133.04 133.90 2,819,770 -0.45(-0.34%)
May 04, 2016 135.31 136.48 133.53 134.36 3,816,990 -2.58(-1.88%)
May 03, 2016 137.37 137.75 135.45 136.93 3,308,407 -2.55(-1.83%)
May 02, 2016 138.56 140.33 137.65 139.49 2,380,794 +1.74(+1.26%)
Apr 29, 2016 137.49 138.23 136.45 137.75 3,444,081 -0.15(-0.11%)
Apr 28, 2016 138.79 140.44 137.66 137.90 3,010,990 -2.21(-1.58%)
Apr 27, 2016 139.19 141.56 138.44 140.11 3,959,630 +0.91(+0.65%)
Apr 26, 2016 138.81 139.34 137.84 139.20 2,681,656 +0.63(+0.45%)
Apr 25, 2016 139.34 140.34 137.71 138.57 2,946,247 -1.39(-1.00%)
Apr 22, 2016 139.16 140.59 139.05 139.96 3,193,233 +1.20(+0.86%)
Apr 21, 2016 139.80 141.77 138.50 138.76 4,961,516 -1.39(-0.99%)
Apr 20, 2016 135.98 140.55 135.93 140.16 5,719,531 +3.63(+2.66%)
Apr 19, 2016 132.41 137.40 131.78 136.52 6,946,334 +3.05(+2.28%)
Apr 18, 2016 132.29 134.30 131.91 133.48 3,610,474 +0.42(+0.31%)
Apr 15, 2016 135.33 135.79 132.79 133.06 4,131,595 -2.01(-1.49%)
Apr 14, 2016 133.90 136.21 133.59 135.06 3,654,019 +0.89(+0.66%)
Apr 13, 2016 131.39 134.29 131.26 134.17 6,135,467 +4.65(+3.59%)
Apr 12, 2016 128.15 130.18 127.00 129.52 3,255,858 +1.77(+1.39%)
Apr 11, 2016 126.90 129.18 126.25 127.75 4,127,258 +1.61(+1.28%)
Apr 08, 2016 127.64 128.31 125.91 126.14 3,719,710 -0.11(-0.09%)
Apr 07, 2016 128.97 129.29 125.38 126.25 5,702,664 -4.01(-3.08%)
Apr 06, 2016 130.32 131.17 129.19 130.26 3,487,276 -0.13(-0.10%)
Apr 05, 2016 131.31 131.39 129.72 130.40 3,362,791 -2.03(-1.53%)
Apr 04, 2016 134.27 134.30 132.11 132.43 2,952,873 -1.72(-1.28%)
Apr 01, 2016 131.33 134.31 130.17 134.15 4,018,959 +2.38(+1.81%)
Mar 31, 2016 131.09 132.18 130.99 131.76 3,487,205 +0.40(+0.31%)
Mar 30, 2016 131.05 132.64 130.01 131.36 3,729,707 +1.23(+0.95%)
Mar 29, 2016 128.31 130.40 127.16 130.13 3,477,965 +1.00(+0.77%)
Mar 28, 2016 128.54 129.80 127.90 129.13 2,750,373 +0.70(+0.55%)
Mar 24, 2016 127.92 128.42 128.42 128.42 4,400,219 -0.91(-0.70%)
Mar 23, 2016 129.47 130.56 128.92 129.33 4,328,548 -0.10(-0.08%)
Mar 22, 2016 130.52 130.60 128.72 129.43 4,195,355 -1.75(-1.34%)
Mar 21, 2016 131.98 133.38 130.73 131.19 5,254,075 -1.10(-0.83%)
Mar 18, 2016 129.19 132.77 129.15 132.28 8,831,913 +3.94(+3.07%)
Mar 17, 2016 126.23 129.24 124.86 128.35 5,279,845 +1.99(+1.57%)
Mar 16, 2016 126.68 128.30 125.66 126.36 5,134,902 -1.25(-0.98%)
Mar 15, 2016 128.13 128.21 126.66 127.61 4,445,521 -1.23(-0.95%)
Mar 14, 2016 128.98 129.64 127.69 128.83 3,952,853 -0.38(-0.29%)
Mar 11, 2016 128.66 129.37 127.89 129.21 4,835,386 +2.45(+1.93%)
Mar 10, 2016 126.25 128.92 124.93 126.76 5,518,144 +0.93(+0.74%)
Mar 09, 2016 127.68 128.00 125.22 125.83 3,871,791 -1.42(-1.11%)
Mar 08, 2016 129.26 129.46 127.16 127.25 4,563,225 -3.15(-2.41%)
Mar 07, 2016 130.94 131.25 129.61 130.40 3,302,331 -1.25(-0.95%)
Mar 04, 2016 131.25 133.33 130.34 131.65 6,262,711 +1.27(+0.97%)
Mar 03, 2016 129.26 130.66 128.72 130.38 4,307,532 +0.95(+0.73%)
Mar 02, 2016 129.89 130.45 128.80 129.43 6,013,350 -0.38(-0.29%)
Mar 01, 2016 126.70 129.91 126.48 129.81 7,731,478 +4.30(+3.42%)
Feb 29, 2016 125.69 126.15 124.50 125.51 6,558,986 -0.06(-0.05%)
Feb 26, 2016 125.13 127.01 124.53 125.57 7,088,915 +1.67(+1.35%)
Feb 25, 2016 122.02 124.58 121.37 123.90 5,140,826 +2.25(+1.85%)
Feb 24, 2016 119.58 121.72 117.22 121.65 6,836,146 +0.54(+0.45%)
Feb 23, 2016 123.69 123.73 120.39 121.11 5,084,548 -3.24(-2.61%)
Feb 22, 2016 124.69 125.35 123.88 124.35 5,127,340 +1.57(+1.28%)
Feb 19, 2016 122.85 123.46 121.54 122.78 6,290,640 -0.68(-0.55%)
Feb 18, 2016 126.41 127.03 123.16 123.46 7,054,246 -2.68(-2.13%)
Feb 17, 2016 126.03 126.92 125.62 126.15 6,675,349 +1.61(+1.29%)
Feb 16, 2016 125.03 125.76 123.23 124.54 12,201,362 +2.41(+1.98%)
Feb 12, 2016 120.14 122.13 122.13 122.13 10,780,078 +4.55(+3.87%)
Feb 11, 2016 119.85 120.69 116.21 117.58 12,266,039 -5.47(-4.44%)
Feb 10, 2016 125.36 128.19 123.03 123.05 9,104,311 -0.85(-0.69%)
Feb 09, 2016 121.62 125.32 121.27 123.90 8,277,147 -0.84(-0.67%)
Feb 08, 2016 128.56 128.56 121.39 124.73 10,384,051 -6.03(-4.61%)
Feb 05, 2016 131.69 133.47 130.12 130.77 5,499,466 -0.02(-0.01%)
Feb 04, 2016 127.28 132.00 127.04 130.78 5,471,633 +3.18(+2.50%)
Feb 03, 2016 127.45 128.57 122.86 127.60 7,051,537 +0.82(+0.65%)
Feb 02, 2016 131.21 131.21 125.49 126.78 7,545,873 -6.64(-4.98%)
Feb 01, 2016 134.06 134.55 132.43 133.43 3,545,762 -1.60(-1.18%)
Jan 29, 2016 132.58 135.05 131.86 135.02 5,848,607 +3.76(+2.87%)
Jan 28, 2016 129.55 132.09 127.47 131.26 5,136,233 +2.79(+2.17%)
Jan 27, 2016 128.36 132.41 128.03 128.47 6,164,930 -0.61(-0.47%)
Jan 26, 2016 126.30 130.46 126.36 129.08 6,267,141 +2.78(+2.20%)
Jan 25, 2016 130.71 130.82 126.30 126.30 6,036,626 -4.80(-3.66%)
Jan 22, 2016 129.19 131.20 128.59 131.09 6,681,260 +4.35(+3.44%)
Jan 21, 2016 128.68 129.67 126.61 126.74 6,862,931 -1.75(-1.37%)
Jan 20, 2016 128.79 131.16 126.74 128.49 11,209,481 -2.57(-1.96%)
Jan 19, 2016 131.68 132.68 129.78 131.06 6,995,934 +1.01(+0.78%)
Jan 15, 2016 130.96 130.05 130.05 130.05 7,463,122 -4.83(-3.58%)
Jan 14, 2016 133.97 135.81 131.01 134.88 5,109,662 +2.00(+1.51%)
Jan 13, 2016 139.12 139.65 131.98 132.87 6,284,277 -5.62(-4.06%)
Jan 12, 2016 139.48 140.53 136.48 138.49 5,314,190 -0.02(-0.01%)
Jan 11, 2016 137.90 139.12 136.51 138.51 5,248,330 +1.50(+1.09%)
Jan 08, 2016 139.36 140.75 136.75 137.01 5,898,738 -0.57(-0.41%)
Jan 07, 2016 139.29 141.66 136.73 137.58 6,802,092 -4.36(-3.07%)
Jan 06, 2016 143.17 143.76 141.32 141.94 6,626,679 -3.55(-2.44%)
Jan 05, 2016 147.68 148.34 144.51 145.49 5,407,107 -2.55(-1.72%)
Jan 04, 2016 146.91 148.08 145.22 148.04 4,446,164 -2.58(-1.71%)
Dec 31, 2015 151.40 150.62 150.62 150.62 2,122,560 -1.49(-0.98%)
Dec 30, 2015 153.17 153.38 151.97 152.11 1,811,992 -1.27(-0.83%)
Dec 29, 2015 152.79 153.93 152.52 153.38 2,212,235 +1.60(+1.05%)
Dec 28, 2015 151.91 152.05 150.30 151.79 2,062,050 -0.71(-0.47%)
Dec 24, 2015 152.33 152.50 152.50 152.50 1,325,298 -0.40(-0.26%)
Dec 23, 2015 151.02 152.94 150.82 152.90 2,833,239 +2.42(+1.61%)
Dec 22, 2015 149.51 151.01 147.97 150.47 2,766,561 +1.92(+1.29%)
Dec 21, 2015 148.34 148.89 146.95 148.55 2,958,659 +1.89(+1.29%)
Dec 18, 2015 151.44 152.02 146.58 146.66 8,065,722 -5.95(-3.90%)
Dec 17, 2015 156.18 157.03 152.61 152.61 3,358,717 -3.01(-1.93%)
Dec 16, 2015 153.78 156.18 151.84 155.62 3,817,778 +3.51(+2.31%)
Dec 15, 2015 149.58 153.17 149.47 152.11 4,066,648 +4.69(+3.18%)
Dec 14, 2015 147.65 149.29 144.50 147.42 6,103,564 -0.13(-0.09%)
Dec 11, 2015 150.16 150.52 146.65 147.56 4,487,132 -4.64(-3.05%)
Dec 10, 2015 151.26 153.72 150.69 152.20 2,643,012 +1.17(+0.77%)
Dec 09, 2015 152.12 154.49 150.29 151.03 4,674,531 -1.85(-1.21%)
Dec 08, 2015 153.71 154.17 151.97 152.87 3,187,015 -2.15(-1.39%)
Dec 07, 2015 158.79 158.89 154.61 155.02 4,187,715 -3.76(-2.37%)
Dec 04, 2015 155.12 159.31 154.40 158.78 4,208,547 +4.00(+2.59%)
Dec 03, 2015 159.34 160.17 154.39 154.78 4,305,882 -4.23(-2.66%)
Dec 02, 2015 161.55 162.00 158.63 159.01 2,174,334 -2.35(-1.46%)
Dec 01, 2015 159.81 161.42 158.80 161.36 4,955,314 +2.55(+1.61%)
Nov 30, 2015 159.21 159.69 158.16 158.81 4,081,339 +0.17(+0.11%)
Nov 27, 2015 157.55 159.24 157.29 158.64 1,311,981 +1.10(+0.70%)
Nov 25, 2015 157.41 157.54 157.54 157.54 1,795,688 +0.40(+0.25%)
Nov 24, 2015 156.60 158.08 155.38 157.14 3,211,874 -0.43(-0.27%)
Nov 23, 2015 159.33 159.49 157.01 157.57 3,207,662 -1.90(-1.19%)
Nov 20, 2015 160.75 161.16 159.17 159.47 3,520,453 -1.30(-0.81%)
Nov 19, 2015 161.43 161.75 159.64 160.77 2,204,101 -0.52(-0.32%)
Nov 18, 2015 159.12 161.62 159.09 161.30 3,013,992 +2.57(+1.62%)
Nov 17, 2015 160.47 160.75 158.51 158.72 2,141,749 -1.32(-0.83%)
Nov 16, 2015 158.24 160.05 156.59 160.05 5,547,133 +1.47(+0.93%)
Nov 13, 2015 160.44 161.06 158.30 158.57 2,982,356 -1.98(-1.23%)
Nov 12, 2015 163.40 163.40 160.13 160.56 3,802,249 -3.85(-2.34%)
Nov 11, 2015 165.15 165.69 163.85 164.40 1,976,216 -0.35(-0.21%)
Nov 10, 2015 163.73 165.09 162.64 164.75 2,578,314 +0.88(+0.53%)
Nov 09, 2015 165.78 166.49 163.51 163.88 3,124,036 -2.01(-1.21%)
Nov 06, 2015 163.25 166.13 163.16 165.89 5,127,755 +5.96(+3.72%)
Nov 05, 2015 160.36 160.98 159.08 159.93 2,624,933 +0.31(+0.19%)
Nov 04, 2015 159.08 160.66 158.51 159.62 2,610,242 +0.80(+0.50%)
Nov 03, 2015 157.62 159.81 157.46 158.82 2,933,408 +0.84(+0.53%)
Nov 02, 2015 156.85 158.61 156.31 157.98 3,039,410 +1.81(+1.16%)
Oct 30, 2015 158.05 158.32 155.95 156.17 3,351,780 -1.99(-1.26%)
Oct 29, 2015 159.08 159.88 157.69 158.16 3,683,701 -1.19(-0.75%)
Oct 28, 2015 155.51 159.48 155.06 159.35 3,880,263 +4.17(+2.69%)
Oct 27, 2015 154.92 155.61 153.67 155.18 2,319,999 -0.58(-0.37%)
Oct 26, 2015 155.83 156.58 155.43 155.76 3,090,078 +1.26(+0.81%)
Oct 23, 2015 154.22 155.22 153.61 154.50 3,524,762 +1.62(+1.06%)
Oct 22, 2015 150.11 153.41 150.09 152.88 3,132,821 +3.21(+2.15%)
Oct 21, 2015 155.10 155.10 149.54 149.67 4,454,750 -4.84(-3.13%)
Oct 20, 2015 154.25 154.89 153.17 154.51 3,285,200 -0.19(-0.12%)
Oct 19, 2015 152.82 155.33 152.54 154.70 3,200,594 +0.47(+0.30%)
Oct 16, 2015 154.18 155.46 152.94 154.23 3,574,890 +0.18(+0.12%)
Oct 15, 2015 147.20 154.71 146.39 154.05 6,867,628 +4.54(+3.04%)
Oct 14, 2015 150.53 151.76 149.20 149.51 3,904,372 -1.22(-0.81%)
Oct 13, 2015 149.56 152.53 149.50 150.73 3,504,466 +0.62(+0.41%)
Oct 12, 2015 150.59 150.92 149.09 150.11 3,673,715 +0.87(+0.58%)
Oct 09, 2015 150.72 151.83 148.43 149.24 4,003,995 -1.57(-1.04%)
Oct 08, 2015 150.90 151.98 149.71 150.81 3,906,173 -0.97(-0.64%)
Oct 07, 2015 151.42 153.08 150.37 151.78 3,115,581 +1.59(+1.06%)
Oct 06, 2015 150.09 150.99 149.48 150.19 2,232,076 -0.32(-0.21%)
Oct 05, 2015 148.44 150.80 148.11 150.50 4,096,285 +3.07(+2.08%)
Oct 02, 2015 143.37 147.50 141.48 147.43 5,366,741 +0.82(+0.56%)
Oct 01, 2015 145.25 146.73 144.12 146.60 4,337,582 +1.88(+1.30%)
Sep 30, 2015 145.41 145.82 143.39 144.72 3,518,116 +1.58(+1.11%)
Sep 29, 2015 144.10 144.34 139.51 143.14 5,305,805 -0.97(-0.67%)
Sep 28, 2015 148.64 148.64 143.88 144.11 4,680,739 -5.67(-3.79%)
Sep 25, 2015 149.25 150.84 148.39 149.78 3,633,760 +2.43(+1.65%)
Sep 24, 2015 147.97 148.23 145.60 147.35 4,693,710 -2.08(-1.39%)
Sep 23, 2015 149.76 150.08 148.04 149.43 3,280,916 -0.26(-0.17%)
Sep 22, 2015 150.66 150.75 148.26 149.69 5,002,977 -3.02(-1.98%)
Sep 21, 2015 152.67 153.59 151.34 152.71 3,538,491 +2.01(+1.33%)
Sep 18, 2015 152.58 152.73 150.38 150.70 7,840,094 -4.59(-2.96%)
Sep 17, 2015 156.96 158.72 154.92 155.29 4,457,266 -1.82(-1.16%)
Sep 16, 2015 156.55 157.66 155.41 157.12 3,263,042 +0.99(+0.63%)
Sep 15, 2015 153.90 156.60 153.41 156.12 3,713,333 +2.92(+1.91%)
Sep 14, 2015 154.58 154.80 152.67 153.20 3,297,303 -1.11(-0.72%)
Sep 11, 2015 154.44 154.77 152.68 154.31 3,045,785 -0.53(-0.34%)
Sep 10, 2015 154.46 156.43 153.89 154.84 3,652,347 +0.19(+0.12%)
Sep 09, 2015 157.87 159.71 154.30 154.65 5,710,742 -0.17(-0.11%)
Sep 08, 2015 153.18 155.18 152.96 154.82 3,674,043 +4.58(+3.05%)
Sep 04, 2015 151.80 150.24 150.24 150.24 5,157,501 -3.90(-2.53%)
Sep 03, 2015 154.08 156.49 153.48 154.13 3,484,422 +0.46(+0.30%)
Sep 02, 2015 153.97 154.77 152.01 153.68 3,654,534 +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.