Skip to main content

Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 368.14 371.65 361.02 371.65 3,078,357 +4.75(+1.30%)
Nov 29, 2022 364.43 368.07 362.64 366.90 1,826,570 +1.29(+0.35%)
Nov 28, 2022 368.54 371.37 364.20 365.61 2,334,496 -6.22(-1.67%)
Nov 25, 2022 368.86 372.38 368.31 371.82 1,296,341 +2.50(+0.68%)
Nov 23, 2022 367.08 371.19 366.61 369.33 1,951,242 +2.28(+0.62%)
Nov 22, 2022 364.69 368.92 364.69 367.05 2,111,907 +3.50(+0.96%)
Nov 21, 2022 362.30 364.09 358.97 363.55 1,963,478 +0.97(+0.27%)
Nov 18, 2022 364.58 366.06 360.86 362.59 2,494,000 -0.55(-0.15%)
Nov 17, 2022 360.63 365.00 358.58 363.14 2,404,038 -2.44(-0.67%)
Nov 16, 2022 366.42 368.51 363.36 365.58 2,408,010 -0.53(-0.14%)
Nov 15, 2022 369.07 372.51 363.97 366.11 3,337,410 +0.50(+0.14%)
Nov 14, 2022 367.18 370.33 363.83 365.61 2,728,649 -2.69(-0.73%)
Nov 11, 2022 363.35 370.05 362.16 368.30 3,565,258 +6.56(+1.81%)
Nov 10, 2022 353.79 363.76 353.55 361.74 3,962,617 +15.60(+4.51%)
Nov 09, 2022 347.05 351.06 345.07 346.14 3,184,572 -1.93(-0.56%)
Nov 08, 2022 346.43 351.10 345.62 348.07 3,660,502 +1.40(+0.40%)
Nov 07, 2022 344.24 347.06 342.81 346.68 2,641,135 +4.45(+1.30%)
Nov 04, 2022 338.49 342.68 335.84 342.23 3,318,041 +8.64(+2.59%)
Nov 03, 2022 332.28 335.31 327.58 333.59 2,630,615 -0.88(-0.26%)
Nov 02, 2022 332.39 341.78 331.55 334.46 3,371,689 +1.16(+0.35%)
Nov 01, 2022 330.01 333.41 328.71 333.31 2,422,338 +3.89(+1.18%)
Oct 31, 2022 326.13 331.01 325.65 329.42 2,325,487 +2.57(+0.79%)
Oct 28, 2022 323.69 327.57 321.28 326.84 1,753,892 +4.44(+1.38%)
Oct 27, 2022 324.44 326.95 321.79 322.41 2,090,118 +1.43(+0.44%)
Oct 26, 2022 319.86 323.83 319.50 320.98 2,276,605 +3.15(+0.99%)
Oct 25, 2022 313.50 318.99 311.64 317.84 1,919,312 +3.54(+1.13%)
Oct 24, 2022 314.11 316.72 311.57 314.30 2,334,912 +3.44(+1.11%)
Oct 21, 2022 297.38 311.48 295.94 310.86 3,708,208 +13.66(+4.60%)
Oct 20, 2022 298.43 302.20 295.46 297.19 2,490,972 -0.91(-0.30%)
Oct 19, 2022 298.91 301.00 294.56 298.10 2,471,945 -2.00(-0.67%)
Oct 18, 2022 307.58 310.26 298.33 300.10 6,721,461 +6.83(+2.33%)
Oct 17, 2022 291.07 297.97 290.81 293.27 3,257,265 +6.43(+2.24%)
Oct 14, 2022 293.99 297.96 285.97 286.85 2,508,239 -6.77(-2.31%)
Oct 13, 2022 277.70 295.23 275.14 293.62 2,848,002 +11.25(+3.98%)
Oct 12, 2022 281.11 286.65 278.93 282.37 1,844,298 +1.05(+0.37%)
Oct 11, 2022 284.95 289.27 281.04 281.32 2,501,282 -6.05(-2.11%)
Oct 10, 2022 290.33 291.37 285.36 287.37 1,371,974 -0.52(-0.18%)
Oct 07, 2022 290.68 291.78 286.04 287.89 1,872,125 -3.43(-1.18%)
Oct 06, 2022 293.92 295.54 290.13 291.32 1,429,854 -4.14(-1.40%)
Oct 05, 2022 293.15 296.62 290.30 295.46 2,083,917 -5.61(-1.86%)
Oct 04, 2022 293.36 301.35 292.47 301.07 2,509,267 +15.03(+5.25%)
Oct 03, 2022 284.15 288.03 278.35 286.04 2,027,454 +5.83(+2.08%)
Sep 30, 2022 283.03 287.90 279.88 280.21 2,061,115 -2.93(-1.03%)
Sep 29, 2022 284.06 286.24 278.78 283.14 2,019,000 -4.48(-1.56%)
Sep 28, 2022 281.12 289.16 279.68 287.61 2,394,360 +9.00(+3.23%)
Sep 27, 2022 284.47 286.04 275.97 278.61 2,098,346 -3.10(-1.10%)
Sep 26, 2022 285.90 288.87 279.50 281.71 2,411,348 -7.03(-2.43%)
Sep 23, 2022 294.08 296.22 284.43 288.74 3,052,187 -10.47(-3.50%)
Sep 22, 2022 308.20 309.22 297.57 299.21 2,341,959 -7.45(-2.43%)
Sep 21, 2022 310.69 315.34 306.58 306.66 1,877,880 -2.44(-0.79%)
Sep 20, 2022 311.43 312.48 305.99 309.10 1,641,512 -5.16(-1.64%)
Sep 19, 2022 306.52 314.86 306.50 314.26 1,728,226 +2.34(+0.75%)
Sep 16, 2022 312.08 314.59 305.78 311.92 3,081,773 -5.17(-1.63%)
Sep 15, 2022 314.33 320.59 313.24 317.09 1,557,539 +4.17(+1.33%)
Sep 14, 2022 314.06 316.43 309.33 312.92 2,042,411 -1.08(-0.34%)
Sep 13, 2022 321.36 321.78 312.51 314.00 2,344,614 -13.57(-4.14%)
Sep 12, 2022 326.69 329.28 325.19 327.57 1,634,933 +2.37(+0.73%)
Sep 09, 2022 323.17 326.09 322.26 325.20 1,511,941 +4.51(+1.41%)
Sep 08, 2022 315.82 321.10 313.02 320.69 1,856,833 +4.61(+1.46%)
Sep 07, 2022 310.04 317.60 309.09 316.08 1,565,308 +3.89(+1.25%)
Sep 06, 2022 317.76 318.64 309.29 312.19 1,650,446 -4.77(-1.51%)
Sep 02, 2022 320.02 325.40 315.51 316.96 2,316,969 -1.93(-0.61%)
Sep 01, 2022 315.42 319.07 310.40 318.89 1,646,270 +0.79(+0.25%)
Aug 31, 2022 317.02 320.46 315.24 318.10 2,601,673 +1.47(+0.46%)
Aug 30, 2022 317.92 318.88 314.30 316.62 1,928,539 -0.28(-0.09%)
Aug 29, 2022 316.90 319.25 315.08 316.90 1,933,273 -2.35(-0.74%)
Aug 26, 2022 330.58 330.96 318.87 319.25 1,795,467 -9.57(-2.91%)
Aug 25, 2022 326.89 329.18 324.67 328.83 1,867,522 +4.32(+1.33%)
Aug 24, 2022 321.74 326.77 321.33 324.51 1,613,046 +1.67(+0.52%)
Aug 23, 2022 324.52 326.53 321.75 322.84 1,620,519 -2.13(-0.65%)
Aug 22, 2022 324.98 326.97 323.39 324.96 1,816,283 -6.50(-1.96%)
Aug 19, 2022 333.11 333.92 329.79 331.46 1,909,612 -4.98(-1.48%)
Aug 18, 2022 334.68 337.00 332.97 336.45 1,161,231 +0.74(+0.22%)
Aug 17, 2022 333.96 337.46 332.89 335.71 1,659,832 -1.17(-0.35%)
Aug 16, 2022 335.00 338.30 334.07 336.88 1,834,326 -0.83(-0.25%)
Aug 15, 2022 333.11 340.34 331.26 337.71 2,155,305 +1.93(+0.57%)
Aug 12, 2022 335.42 336.49 332.30 335.78 2,496,436 +2.03(+0.61%)
Aug 11, 2022 332.16 337.90 331.94 333.75 2,487,747 +3.58(+1.08%)
Aug 10, 2022 323.96 331.87 323.95 330.18 2,591,288 +10.72(+3.35%)
Aug 09, 2022 319.01 320.93 317.51 319.46 1,673,101 +1.84(+0.58%)
Aug 08, 2022 319.93 321.57 317.30 317.62 1,538,804 +0.01(+0.00%)
Aug 05, 2022 314.03 319.74 312.87 317.61 1,977,182 +2.66(+0.84%)
Aug 04, 2022 316.29 317.26 313.77 314.95 1,615,732 -1.23(-0.39%)
Aug 03, 2022 315.14 318.41 312.82 316.19 1,864,962 +5.02(+1.61%)
Aug 02, 2022 312.70 314.91 310.54 311.17 1,962,806 -3.99(-1.26%)
Aug 01, 2022 314.82 317.73 312.24 315.15 1,555,774 -1.24(-0.39%)
Jul 29, 2022 312.70 318.09 312.70 316.39 2,225,853 +4.06(+1.30%)
Jul 28, 2022 308.72 313.16 305.48 312.33 1,917,767 +4.34(+1.41%)
Jul 27, 2022 303.96 309.75 302.15 308.00 2,194,863 +5.69(+1.88%)
Jul 26, 2022 305.37 307.76 301.56 302.31 2,164,617 -5.29(-1.72%)
Jul 25, 2022 309.35 310.61 306.15 307.60 4,240,334 +0.18(+0.06%)
Jul 22, 2022 310.44 312.27 305.77 307.42 1,928,601 -2.48(-0.80%)
Jul 21, 2022 304.17 310.48 303.54 309.89 2,653,546 +4.83(+1.58%)
Jul 20, 2022 301.11 305.75 300.19 305.06 3,676,394 +3.23(+1.07%)
Jul 19, 2022 288.11 302.87 288.03 301.84 5,942,292 +15.93(+5.57%)
Jul 18, 2022 290.17 295.38 283.48 285.90 7,128,150 +7.01(+2.51%)
Jul 15, 2022 271.89 281.32 270.62 278.89 3,643,359 +11.65(+4.36%)
Jul 14, 2022 269.75 269.75 263.81 267.24 3,341,939 -8.12(-2.95%)
Jul 13, 2022 275.70 276.34 271.24 275.36 1,985,097 -2.26(-0.81%)
Jul 12, 2022 274.94 283.83 274.75 277.62 1,867,456 -0.62(-0.22%)
Jul 11, 2022 278.25 281.42 277.00 278.24 1,601,833 -3.12(-1.11%)
Jul 08, 2022 285.18 285.55 280.03 281.36 1,521,315 -2.02(-0.71%)
Jul 07, 2022 282.49 283.82 278.63 283.38 2,155,562 +4.59(+1.65%)
Jul 06, 2022 281.17 282.18 275.79 278.79 1,869,496 -3.26(-1.16%)
Jul 05, 2022 278.06 282.19 273.66 282.05 2,615,301 -1.93(-0.68%)
Jul 01, 2022 280.22 285.02 276.85 283.98 1,846,244 +2.10(+0.74%)
Jun 30, 2022 281.46 284.98 277.33 281.88 2,812,271 -5.94(-2.06%)
Jun 29, 2022 287.90 291.77 284.62 287.82 2,613,391 +3.60(+1.27%)
Jun 28, 2022 290.31 293.22 283.93 284.22 2,452,422 -1.22(-0.43%)
Jun 27, 2022 287.61 288.81 283.64 285.45 2,200,639 -1.87(-0.65%)
Jun 24, 2022 276.17 287.68 275.22 287.32 4,198,354 +15.74(+5.79%)
Jun 23, 2022 269.30 271.98 264.76 271.58 2,683,284 +1.55(+0.57%)
Jun 22, 2022 267.90 271.43 266.71 270.04 2,595,413 -0.26(-0.09%)
Jun 21, 2022 273.10 273.38 268.56 270.29 2,640,741 +4.76(+1.79%)
Jun 17, 2022 267.75 271.67 263.97 265.53 5,515,521 -4.93(-1.82%)
Jun 16, 2022 268.27 271.54 264.92 270.45 2,925,668 -4.83(-1.75%)
Jun 15, 2022 272.52 279.47 269.68 275.28 2,871,296 +7.15(+2.67%)
Jun 14, 2022 269.84 274.44 266.96 268.14 2,621,484 -0.74(-0.28%)
Jun 13, 2022 264.78 271.82 264.13 268.88 4,444,160 -3.51(-1.29%)
Jun 10, 2022 281.85 283.43 272.23 272.39 4,078,172 -16.32(-5.65%)
Jun 09, 2022 297.58 298.13 288.52 288.71 3,052,561 -9.93(-3.32%)
Jun 08, 2022 302.11 303.26 296.86 298.64 1,514,654 -6.48(-2.12%)
Jun 07, 2022 302.06 305.43 300.51 305.12 2,651,884 +0.95(+0.31%)
Jun 06, 2022 306.54 308.63 303.49 304.17 1,158,863 +1.74(+0.57%)
Jun 03, 2022 304.52 306.06 301.31 302.44 1,305,405 -5.29(-1.72%)
Jun 02, 2022 304.25 308.62 302.95 307.72 2,062,649 +2.28(+0.75%)
Jun 01, 2022 310.33 312.49 299.73 305.44 2,455,147 -4.75(-1.53%)
May 31, 2022 307.49 312.91 306.21 310.19 2,869,162 +0.26(+0.08%)
May 27, 2022 308.21 310.02 304.85 309.93 2,233,437 +4.67(+1.53%)
May 26, 2022 300.24 307.03 299.93 305.26 2,586,925 +8.23(+2.77%)
May 25, 2022 293.59 299.57 292.39 297.03 2,045,277 +0.90(+0.30%)
May 24, 2022 297.45 297.88 289.04 296.13 1,982,489 -2.51(-0.84%)
May 23, 2022 294.97 303.56 293.42 298.64 2,812,054 +9.25(+3.20%)
May 20, 2022 293.60 294.85 282.42 289.39 2,320,111 -1.32(-0.45%)
May 19, 2022 286.58 292.40 286.17 290.71 2,235,552 +1.39(+0.48%)
May 18, 2022 291.46 295.10 287.58 289.32 2,154,997 -5.89(-1.99%)
May 17, 2022 292.28 296.48 290.64 295.21 2,221,582 +8.99(+3.14%)
May 16, 2022 288.59 289.08 283.49 286.22 1,663,285 -3.35(-1.16%)
May 13, 2022 286.40 292.06 286.34 289.57 2,281,983 +7.15(+2.53%)
May 12, 2022 282.97 285.70 277.22 282.42 3,611,620 -2.02(-0.71%)
May 11, 2022 287.75 293.26 283.92 284.44 2,459,341 -3.31(-1.15%)
May 10, 2022 294.03 297.26 283.59 287.75 2,966,734 -3.61(-1.24%)
May 09, 2022 291.39 295.96 287.67 291.36 3,447,871 -3.84(-1.30%)
May 06, 2022 294.56 295.91 288.69 295.20 2,518,548 -0.10(-0.03%)
May 05, 2022 302.31 302.48 291.17 295.30 2,779,469 -10.41(-3.41%)
May 04, 2022 297.91 306.37 294.45 305.72 2,787,490 +8.91(+3.00%)
May 03, 2022 293.84 301.39 293.65 296.80 2,762,325 +4.00(+1.37%)
May 02, 2022 288.45 293.70 285.06 292.80 3,146,085 +4.65(+1.61%)
Apr 29, 2022 299.25 300.97 287.42 288.15 3,325,118 -12.19(-4.06%)
Apr 28, 2022 299.12 301.24 294.44 300.34 2,309,390 +4.89(+1.65%)
Apr 27, 2022 294.43 301.12 294.43 295.45 2,617,581 +0.10(+0.04%)
Apr 26, 2022 299.90 303.35 295.05 295.35 2,958,962 -7.83(-2.58%)
Apr 25, 2022 298.42 303.88 294.99 303.18 3,279,577 +1.56(+0.52%)
Apr 22, 2022 313.45 313.63 301.34 301.62 3,313,229 -13.70(-4.35%)
Apr 21, 2022 324.79 327.64 314.44 315.33 3,283,324 -6.38(-1.98%)
Apr 20, 2022 318.91 325.33 318.35 321.70 3,229,967 +4.82(+1.52%)
Apr 19, 2022 311.71 318.06 311.71 316.88 2,939,098 +5.73(+1.84%)
Apr 18, 2022 302.45 313.78 302.45 311.16 3,871,830 +7.77(+2.56%)
Apr 14, 2022 309.83 314.13 300.93 303.39 5,789,517 -0.31(-0.10%)
Apr 13, 2022 297.88 304.32 296.86 303.70 3,201,414 +2.06(+0.68%)
Apr 12, 2022 303.42 308.56 299.96 301.63 2,506,964 -0.92(-0.31%)
Apr 11, 2022 302.41 310.23 300.92 302.56 2,911,076 -0.59(-0.20%)
Apr 08, 2022 295.78 305.31 295.24 303.15 3,492,389 +6.83(+2.30%)
Apr 07, 2022 297.12 297.91 290.71 296.32 3,774,226 -1.99(-0.67%)
Apr 06, 2022 301.84 302.42 297.83 298.31 3,339,581 -7.26(-2.38%)
Apr 05, 2022 308.78 311.03 305.12 305.57 2,728,427 -4.01(-1.29%)
Apr 04, 2022 311.27 313.04 307.37 309.58 2,724,902 -1.90(-0.61%)
Apr 01, 2022 314.98 315.19 308.98 311.48 2,591,888 +0.11(+0.04%)
Mar 31, 2022 317.05 317.40 311.37 311.37 2,790,307 -5.18(-1.64%)
Mar 30, 2022 319.76 320.57 314.69 316.54 2,809,314 -3.84(-1.20%)
Mar 29, 2022 323.03 324.48 317.62 320.38 2,529,453 +4.11(+1.30%)
Mar 28, 2022 318.96 319.29 312.70 316.27 2,313,667 -2.06(-0.65%)
Mar 25, 2022 318.28 322.43 316.44 318.34 1,676,541 +1.19(+0.37%)
Mar 24, 2022 317.35 318.35 315.33 317.15 2,061,028 +0.59(+0.18%)
Mar 23, 2022 320.70 321.49 316.11 316.56 2,328,719 -6.98(-2.16%)
Mar 22, 2022 322.78 326.59 320.82 323.54 3,014,893 +3.78(+1.18%)
Mar 21, 2022 325.67 326.65 318.02 319.76 3,605,577 -6.02(-1.85%)
Mar 18, 2022 319.64 327.08 318.16 325.78 6,226,462 +1.99(+0.61%)
Mar 17, 2022 318.22 324.10 315.89 323.79 2,548,345 +2.37(+0.74%)
Mar 16, 2022 316.05 321.96 315.29 321.42 3,676,058 +10.94(+3.52%)
Mar 15, 2022 308.51 313.06 306.40 310.48 2,269,485 +3.94(+1.29%)
Mar 14, 2022 310.53 312.80 304.57 306.54 2,483,259 -1.91(-0.62%)
Mar 11, 2022 315.39 317.51 308.17 308.44 2,770,753 -2.74(-0.88%)
Mar 10, 2022 309.04 313.01 306.33 311.18 2,365,918 -3.48(-1.11%)
Mar 09, 2022 312.86 318.31 311.30 314.66 3,389,024 +11.53(+3.80%)
Mar 08, 2022 304.20 311.80 300.47 303.13 3,810,730 -0.49(-0.16%)
Mar 07, 2022 308.27 309.19 302.64 303.62 3,909,865 -7.34(-2.36%)
Mar 04, 2022 308.44 311.89 305.61 310.96 3,493,071 -3.54(-1.12%)
Mar 03, 2022 319.64 322.12 311.39 314.50 2,532,852 -2.79(-0.88%)
Mar 02, 2022 312.78 318.82 308.82 317.29 3,677,457 +7.71(+2.49%)
Mar 01, 2022 318.25 318.97 308.46 309.57 5,987,446 -10.46(-3.27%)
Feb 28, 2022 319.06 322.43 316.53 320.03 4,546,287 -8.28(-2.52%)
Feb 25, 2022 319.00 328.86 322.02 328.31 3,178,432 +9.31(+2.92%)
Feb 24, 2022 308.11 319.76 306.58 319.00 4,863,711 -0.94(-0.29%)
Feb 23, 2022 325.92 327.51 318.66 319.94 2,362,524 -2.89(-0.89%)
Feb 22, 2022 321.13 327.26 319.95 322.83 2,762,402 -1.66(-0.51%)
Feb 18, 2022 324.49 0 -2.83(-0.87%)
Feb 17, 2022 336.44 338.48 326.17 327.32 3,308,346 -10.31(-3.05%)
Feb 16, 2022 338.85 340.41 334.33 337.63 2,306,590 -3.65(-1.07%)
Feb 15, 2022 341.41 343.10 338.85 341.27 1,968,989 +3.47(+1.03%)
Feb 14, 2022 340.45 341.60 334.94 337.80 2,762,961 -2.64(-0.78%)
Feb 11, 2022 345.60 351.55 338.30 340.45 3,350,785 -7.04(-2.03%)
Feb 10, 2022 348.56 353.89 345.86 347.49 2,561,243 -3.71(-1.06%)
Feb 09, 2022 349.77 352.85 347.80 351.20 2,399,846 +4.15(+1.20%)
Feb 08, 2022 347.97 349.44 343.44 347.05 3,647,278 +1.83(+0.53%)
Feb 07, 2022 342.73 348.33 340.72 345.22 2,810,344 +0.51(+0.15%)
Feb 04, 2022 339.61 347.85 338.54 344.71 4,012,201 +8.18(+2.43%)
Feb 03, 2022 340.22 335.85 336.53 2,528,699 -3.92(-1.15%)
Feb 02, 2022 340.86 345.58 335.54 340.45 2,902,051 -0.94(-0.27%)
Feb 01, 2022 333.95 341.84 332.00 341.39 3,521,896 +8.80(+2.64%)
Jan 31, 2022 323.14 333.09 332.59 3,527,787 +7.19(+2.21%)
Jan 28, 2022 316.70 325.53 312.68 325.40 3,961,286 +5.61(+1.75%)
Jan 27, 2022 324.14 327.05 316.69 319.79 2,744,492 -1.55(-0.48%)
Jan 26, 2022 325.01 328.65 317.48 321.34 3,989,197 +1.06(+0.33%)
Jan 25, 2022 316.82 321.42 310.30 320.28 4,215,986 -1.73(-0.54%)
Jan 24, 2022 316.31 322.64 305.91 322.00 7,006,537 -0.49(-0.15%)
Jan 21, 2022 324.02 327.25 319.50 322.49 5,229,903 -3.93(-1.20%)
Jan 20, 2022 327.17 334.94 324.58 326.42 4,899,925 +0.73(+0.22%)
Jan 19, 2022 336.02 337.31 324.82 325.69 7,902,900 -5.25(-1.59%)
Jan 18, 2022 337.62 339.05 325.60 330.94 13,995,473 -26.27(-7.35%)
Jan 14, 2022 357.21 0 -9.25(-2.52%)
Jan 13, 2022 369.51 372.15 365.48 366.46 2,660,226 +0.46(+0.13%)
Jan 12, 2022 378.13 378.95 364.36 366.00 4,430,136 -11.95(-3.16%)
Jan 11, 2022 375.32 378.22 371.63 377.95 1,865,571 +3.64(+0.97%)
Jan 10, 2022 376.33 379.19 369.66 374.31 3,207,301 +1.56(+0.42%)
Jan 07, 2022 372.90 375.60 369.96 372.75 2,517,442 +0.54(+0.15%)
Jan 06, 2022 376.03 376.21 362.37 372.21 3,156,789 -1.59(-0.43%)
Jan 05, 2022 384.28 386.96 373.11 373.80 3,698,246 -8.30(-2.17%)
Jan 04, 2022 377.18 384.73 376.19 382.10 4,174,929 +11.39(+3.07%)
Jan 03, 2022 364.77 374.43 363.22 370.71 3,555,810 +11.98(+3.34%)
Dec 31, 2021 361.02 362.84 357.12 358.73 1,707,624 -2.78(-0.77%)
Dec 30, 2021 363.60 365.50 361.20 361.51 1,236,300 -0.64(-0.18%)
Dec 29, 2021 363.81 365.20 360.48 362.15 1,414,218 -1.32(-0.36%)
Dec 28, 2021 364.71 366.96 362.18 363.47 1,629,683 -0.40(-0.11%)
Dec 27, 2021 362.89 364.88 361.02 363.87 1,525,423 +2.81(+0.78%)
Dec 23, 2021 359.89 363.47 359.68 361.06 1,732,045 +2.54(+0.71%)
Dec 22, 2021 356.73 360.09 355.64 358.52 1,586,019 +1.88(+0.53%)
Dec 21, 2021 352.99 358.29 351.42 356.63 3,137,783 +8.17(+2.34%)
Dec 20, 2021 352.13 352.23 343.81 348.47 3,974,220 -9.56(-2.67%)
Dec 17, 2021 364.97 369.15 356.92 358.02 7,573,067 -14.60(-3.92%)
Dec 16, 2021 370.52 374.94 367.40 372.62 3,811,893 +7.00(+1.91%)
Dec 15, 2021 365.24 367.02 356.89 365.63 2,981,787 +1.02(+0.28%)
Dec 14, 2021 359.67 368.06 359.39 364.60 2,972,764 +3.92(+1.09%)
Dec 13, 2021 366.83 366.83 358.83 360.68 2,465,223 -6.02(-1.64%)
Dec 10, 2021 373.21 374.02 364.45 366.70 2,019,538 -5.09(-1.37%)
Dec 09, 2021 371.06 375.27 368.52 371.80 2,251,081 -0.78(-0.21%)
Dec 08, 2021 376.24 376.69 370.53 372.57 1,739,020 -2.62(-0.70%)
Dec 07, 2021 369.07 376.73 368.58 375.19 2,602,715 +10.14(+2.78%)
Dec 06, 2021 364.46 369.09 359.61 365.05 2,129,247 +6.16(+1.72%)
Dec 03, 2021 365.60 365.60 355.42 358.89 2,994,390 -4.51(-1.24%)
Dec 02, 2021 354.46 364.86 352.61 363.40 3,559,955 +10.37(+2.94%)
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.