Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 144.70 145.39 143.33 143.40 4,570,525 -2.40(-1.64%)
Jul 30, 2014 145.96 147.22 145.47 145.80 2,837,928 +0.18(+0.12%)
Jul 29, 2014 146.14 146.92 145.54 145.62 3,694,820 -0.34(-0.23%)
Jul 28, 2014 145.17 146.38 144.89 145.96 2,776,729 +0.46(+0.31%)
Jul 25, 2014 145.92 146.38 144.94 145.50 2,559,511 -0.71(-0.49%)
Jul 24, 2014 146.66 147.09 145.67 146.21 2,426,410 -0.47(-0.32%)
Jul 23, 2014 145.34 147.01 144.86 146.68 4,141,640 +1.49(+1.03%)
Jul 22, 2014 142.99 145.48 142.99 145.18 4,639,534 +2.74(+1.92%)
Jul 21, 2014 141.16 142.76 141.06 142.45 2,685,094 +0.21(+0.15%)
Jul 18, 2014 141.36 142.50 140.72 142.24 3,091,195 +1.10(+0.78%)
Jul 17, 2014 141.19 142.35 140.12 141.13 4,586,701 -0.27(-0.19%)
Jul 16, 2014 140.36 141.84 140.19 141.41 3,970,834 +1.08(+0.77%)
Jul 15, 2014 140.77 141.14 138.66 140.33 5,788,775 +1.80(+1.30%)
Jul 14, 2014 138.68 139.13 138.08 138.53 3,606,759 +1.83(+1.33%)
Jul 11, 2014 135.23 136.99 134.70 136.71 2,764,628 +1.14(+0.84%)
Jul 10, 2014 134.56 135.86 133.99 135.56 2,632,185 -1.04(-0.76%)
Jul 09, 2014 137.07 137.15 135.74 136.60 2,343,241 -0.20(-0.15%)
Jul 08, 2014 138.31 138.35 135.82 136.80 2,919,891 -2.38(-1.71%)
Jul 07, 2014 140.16 140.16 138.45 139.18 2,097,292 -1.39(-0.99%)
Jul 03, 2014 139.22 140.57 140.57 140.57 2,171,364 +2.13(+1.54%)
Jul 02, 2014 138.53 139.21 138.17 138.44 2,239,613 +0.07(+0.05%)
Jul 01, 2014 137.99 139.58 137.75 138.37 3,536,219 -0.52(-0.38%)
Jun 30, 2014 138.42 139.28 138.01 138.90 2,265,129 +0.55(+0.40%)
Jun 27, 2014 138.74 139.07 138.01 138.35 3,750,607 -1.02(-0.73%)
Jun 26, 2014 138.53 139.45 138.01 139.37 2,569,178 -0.31(-0.22%)
Jun 25, 2014 139.21 140.21 138.86 139.68 1,927,364 +0.12(+0.09%)
Jun 24, 2014 140.65 141.47 139.32 139.55 1,920,816 -1.67(-1.18%)
Jun 23, 2014 141.17 141.53 140.36 141.22 2,095,832 +0.33(+0.24%)
Jun 20, 2014 141.28 141.91 140.54 140.89 5,651,656 +0.09(+0.06%)
Jun 19, 2014 141.02 141.15 140.13 140.79 2,760,303 -0.11(-0.08%)
Jun 18, 2014 139.27 141.10 138.77 140.90 3,462,192 +1.36(+0.97%)
Jun 17, 2014 137.40 139.98 137.25 139.54 2,937,374 +1.97(+1.43%)
Jun 16, 2014 137.30 138.14 136.41 137.58 1,951,057 -0.03(-0.02%)
Jun 13, 2014 137.84 138.59 137.22 137.61 2,122,975 -0.06(-0.04%)
Jun 12, 2014 137.50 138.24 136.89 137.67 2,756,368 +0.44(+0.32%)
Jun 11, 2014 136.95 137.83 136.61 137.23 2,396,877 -0.77(-0.56%)
Jun 10, 2014 137.59 138.75 137.27 138.00 2,014,877 +0.14(+0.10%)
Jun 06, 2014 135.13 137.92 135.13 137.86 4,192,867 +3.00(+2.22%)
Jun 05, 2014 134.98 135.57 134.02 134.86 2,241,181 +0.16(+0.12%)
Jun 04, 2014 133.92 134.99 133.44 134.71 2,515,158 +0.49(+0.36%)
Jun 03, 2014 132.60 134.32 132.13 134.22 2,896,023 +1.47(+1.11%)
Jun 02, 2014 132.54 132.89 130.99 132.75 2,562,142 +0.18(+0.14%)
May 30, 2014 133.07 133.25 132.03 132.57 2,694,237 -0.77(-0.58%)
May 29, 2014 133.67 134.38 132.41 133.34 2,122,087 -0.37(-0.28%)
May 28, 2014 133.48 134.06 132.54 133.71 2,236,434 -0.02(-0.02%)
May 27, 2014 133.20 135.11 132.75 133.74 3,929,847 +1.33(+1.01%)
May 23, 2014 132.20 132.41 132.41 132.41 1,463,885 +0.12(+0.09%)
May 22, 2014 131.41 132.52 131.16 132.28 1,344,615 +0.55(+0.41%)
May 21, 2014 129.93 132.07 129.90 131.74 5,082,716 +2.48(+1.92%)
May 20, 2014 130.19 130.54 128.64 129.25 2,427,489 -1.09(-0.84%)
May 19, 2014 129.17 130.61 128.97 130.35 1,936,209 +1.03(+0.79%)
May 16, 2014 128.64 129.77 128.01 129.32 3,442,689 -0.17(-0.13%)
May 15, 2014 131.19 131.41 128.90 129.50 3,333,826 -2.32(-1.76%)
May 14, 2014 132.44 133.01 131.68 131.82 2,574,941 -0.69(-0.52%)
May 13, 2014 131.91 133.02 131.55 132.50 2,293,072 +0.60(+0.46%)
May 12, 2014 130.54 132.23 130.54 131.90 2,717,681 +1.94(+1.50%)
May 09, 2014 130.26 130.54 128.70 129.96 3,189,791 -0.16(-0.13%)
May 08, 2014 128.77 130.80 128.30 130.12 3,288,945 +1.55(+1.21%)
May 07, 2014 128.48 129.22 127.07 128.57 3,926,855 +0.81(+0.63%)
May 06, 2014 128.84 128.84 127.46 127.76 3,586,992 -1.50(-1.16%)
May 05, 2014 129.38 129.71 127.74 129.25 3,639,675 -2.09(-1.59%)
May 02, 2014 132.65 133.79 131.09 131.35 3,099,650 -1.23(-0.93%)
May 01, 2014 132.11 133.10 132.03 132.58 2,503,048 +0.46(+0.34%)
Apr 30, 2014 130.93 132.57 130.78 132.12 3,321,229 +1.31(+1.00%)
Apr 29, 2014 129.82 130.93 129.50 130.82 2,566,782 +1.41(+1.09%)
Apr 28, 2014 131.12 131.31 127.31 129.41 4,642,676 -1.41(-1.07%)
Apr 25, 2014 132.67 132.91 130.54 130.82 3,994,348 -2.16(-1.62%)
Apr 24, 2014 133.13 134.02 132.76 132.97 3,505,901 +0.33(+0.25%)
Apr 23, 2014 132.49 133.05 131.68 132.65 2,422,647 -0.01(-0.01%)
Apr 22, 2014 130.32 132.94 130.02 132.65 5,469,726 +2.20(+1.69%)
Apr 21, 2014 130.21 130.84 129.16 130.45 5,468,051 +0.30(+0.23%)
Apr 17, 2014 133.12 130.16 130.16 130.16 5,473,785 +0.18(+0.14%)
Apr 16, 2014 129.25 130.03 128.24 129.97 3,831,768 +1.90(+1.48%)
Apr 15, 2014 128.14 128.98 126.57 128.07 4,375,623 +0.15(+0.12%)
Apr 14, 2014 127.97 128.25 126.83 127.92 3,672,186 +1.67(+1.32%)
Apr 11, 2014 127.68 127.72 125.37 126.25 7,816,174 -2.70(-2.09%)
Apr 10, 2014 130.96 131.35 128.81 128.95 5,801,065 -1.80(-1.38%)
Apr 09, 2014 129.88 131.45 129.31 130.75 4,836,579 +1.32(+1.02%)
Apr 08, 2014 131.20 131.25 128.54 129.43 8,270,920 -1.65(-1.26%)
Apr 07, 2014 134.71 134.92 130.98 131.08 5,600,213 -3.87(-2.87%)
Apr 04, 2014 138.07 138.09 134.63 134.95 3,952,370 -2.36(-1.72%)
Apr 03, 2014 138.32 138.61 136.41 137.31 2,790,155 -0.98(-0.71%)
Apr 02, 2014 137.15 138.51 137.01 138.28 2,886,004 +1.12(+0.81%)
Apr 01, 2014 136.21 137.47 135.76 137.17 4,018,755 +1.71(+1.26%)
Mar 31, 2014 134.94 135.69 134.11 135.46 2,996,971 +1.28(+0.95%)
Mar 28, 2014 134.10 135.74 133.34 134.17 3,181,896 +0.01(+0.01%)
Mar 27, 2014 133.76 135.01 132.91 134.17 4,668,503 +0.46(+0.35%)
Mar 26, 2014 136.19 136.41 133.69 133.70 3,122,717 -1.26(-0.93%)
Mar 25, 2014 137.72 138.41 134.59 134.96 5,354,451 -2.04(-1.49%)
Mar 24, 2014 138.17 138.87 136.49 137.00 3,279,920 -1.02(-0.74%)
Mar 21, 2014 140.28 140.54 137.99 138.02 5,800,656 -1.88(-1.34%)
Mar 20, 2014 138.79 140.91 138.28 139.90 4,774,244 +0.86(+0.62%)
Mar 19, 2014 139.29 140.67 137.89 139.03 4,001,606 +0.07(+0.05%)
Mar 18, 2014 138.28 139.71 138.07 138.96 2,326,767 +1.03(+0.75%)
Mar 17, 2014 137.55 139.55 137.51 137.93 3,868,146 +1.23(+0.90%)
Mar 14, 2014 137.98 138.39 136.43 136.69 3,341,041 -1.12(-0.81%)
Mar 13, 2014 140.94 141.56 137.70 137.81 4,113,129 -2.50(-1.78%)
Mar 12, 2014 139.82 140.53 138.73 140.31 3,083,942 -0.14(-0.10%)
Mar 11, 2014 143.81 143.81 140.42 140.45 4,634,876 -2.99(-2.09%)
Mar 10, 2014 143.52 144.25 142.58 143.44 2,635,821 -0.62(-0.43%)
Mar 07, 2014 143.83 145.16 143.11 144.06 4,954,173 +1.37(+0.96%)
Mar 06, 2014 142.78 143.85 142.60 142.69 4,116,644 +0.58(+0.41%)
Mar 05, 2014 139.55 142.94 139.09 142.11 5,370,100 +2.62(+1.88%)
Mar 04, 2014 137.76 139.51 137.40 139.49 4,113,287 +3.30(+2.42%)
Mar 03, 2014 135.76 136.66 135.30 136.19 3,777,345 -1.41(-1.03%)
Feb 28, 2014 136.25 138.74 136.05 137.60 5,191,614 +0.88(+0.65%)
Feb 27, 2014 134.47 137.06 134.21 136.72 4,604,489 +2.13(+1.58%)
Feb 26, 2014 134.97 135.49 132.91 134.59 4,812,264 -0.11(-0.08%)
Feb 25, 2014 136.86 137.02 134.43 134.69 4,466,728 -2.52(-1.84%)
Feb 24, 2014 135.49 137.93 135.46 137.22 3,935,439 +1.68(+1.24%)
Feb 21, 2014 135.37 136.48 135.25 135.53 3,157,587 +0.00(+0.00%)
Feb 20, 2014 134.70 135.92 134.03 135.53 3,192,513 +1.02(+0.76%)
Feb 19, 2014 135.05 136.92 134.28 134.51 4,453,715 -1.14(-0.84%)
Feb 18, 2014 135.16 136.43 134.89 135.66 4,126,457 +0.77(+0.57%)
Feb 14, 2014 134.57 134.89 134.89 134.89 3,990,544 -0.28(-0.21%)
Feb 13, 2014 133.93 135.45 133.56 135.17 3,786,096 +0.46(+0.34%)
Feb 12, 2014 135.53 136.14 134.49 134.71 3,697,637 -0.73(-0.54%)
Feb 11, 2014 132.82 135.91 132.08 135.44 6,063,388 +2.79(+2.11%)
Feb 10, 2014 132.67 133.29 132.06 132.65 4,152,832 -0.77(-0.57%)
Feb 07, 2014 134.12 134.22 132.05 133.42 6,073,266 +0.15(+0.11%)
Feb 06, 2014 132.78 133.47 131.91 133.27 4,609,658 +1.10(+0.83%)
Feb 05, 2014 132.31 134.01 132.09 132.17 3,899,431 -1.10(-0.83%)
Feb 04, 2014 132.57 133.95 131.70 133.28 4,061,771 +1.60(+1.21%)
Feb 03, 2014 136.07 136.38 131.64 131.68 6,164,831 -3.54(-2.62%)
Jan 31, 2014 134.96 136.75 134.55 135.22 4,152,081 -1.42(-1.04%)
Jan 30, 2014 136.22 136.91 135.59 136.64 3,424,122 +1.60(+1.18%)
Jan 29, 2014 135.10 136.85 134.81 135.04 4,215,702 -1.94(-1.41%)
Jan 28, 2014 135.97 137.22 135.61 136.98 3,846,756 +1.28(+0.95%)
Jan 27, 2014 137.66 138.09 134.65 135.69 6,781,689 -2.43(-1.76%)
Jan 24, 2014 138.86 140.03 137.78 138.12 5,075,753 -2.56(-1.82%)
Jan 23, 2014 142.06 142.06 139.26 140.69 4,827,330 -2.41(-1.69%)
Jan 22, 2014 142.91 143.89 142.36 143.10 3,006,020 +0.40(+0.28%)
Jan 21, 2014 144.27 144.67 141.17 142.70 6,237,089 -2.54(-1.75%)
Jan 17, 2014 144.19 145.24 145.24 145.24 4,188,499 +0.91(+0.63%)
Jan 16, 2014 147.28 147.31 143.78 144.33 5,715,744 -2.95(-2.00%)
Jan 15, 2014 145.50 148.09 145.50 147.28 4,293,165 +1.77(+1.22%)
Jan 14, 2014 145.22 146.25 144.77 145.50 2,680,689 +0.59(+0.41%)
Jan 13, 2014 146.91 146.91 144.75 144.91 3,426,555 -2.07(-1.41%)
Jan 10, 2014 146.16 147.24 145.83 146.98 3,044,130 +0.82(+0.56%)
Jan 09, 2014 147.55 147.55 145.51 146.16 2,608,577 -0.86(-0.58%)
Jan 08, 2014 147.07 147.40 146.05 147.02 2,676,643 +0.12(+0.08%)
Jan 07, 2014 148.91 149.11 146.26 146.90 3,319,088 -0.89(-0.60%)
Jan 06, 2014 147.61 149.24 147.38 147.79 3,585,122 +1.00(+0.68%)
Jan 03, 2014 145.30 147.36 145.19 146.78 2,606,409 +1.04(+0.71%)
Jan 02, 2014 145.79 146.97 145.31 145.74 2,403,990 -0.31(-0.21%)
Dec 31, 2013 145.19 146.05 146.05 146.05 2,019,485 +1.26(+0.87%)
Dec 30, 2013 145.42 145.93 144.40 144.79 1,462,059 -0.51(-0.35%)
Dec 27, 2013 145.33 145.38 144.66 145.30 2,083,819 -0.08(-0.06%)
Dec 26, 2013 145.50 145.64 144.34 145.38 1,602,137 +0.24(+0.16%)
Dec 24, 2013 145.56 145.57 144.55 145.14 948,255 -0.26(-0.18%)
Dec 23, 2013 144.91 145.58 144.60 145.40 1,923,948 +1.08(+0.75%)
Dec 20, 2013 143.91 144.84 143.16 144.32 4,568,222 +0.32(+0.22%)
Dec 19, 2013 143.98 144.85 143.36 144.00 3,713,814 -0.06(-0.04%)
Dec 18, 2013 140.82 144.12 140.06 144.06 5,472,790 +3.58(+2.55%)
Dec 17, 2013 141.11 141.11 139.83 140.47 3,467,190 -0.38(-0.27%)
Dec 16, 2013 139.50 141.29 139.32 140.85 3,601,857 +2.11(+1.52%)
Dec 13, 2013 138.91 139.48 138.09 138.74 3,022,964 +0.05(+0.04%)
Dec 12, 2013 137.20 139.21 137.20 138.69 3,526,608 +0.60(+0.44%)
Dec 11, 2013 139.70 139.93 137.70 138.09 3,605,394 -1.75(-1.25%)
Dec 10, 2013 138.02 141.88 138.02 139.84 5,122,886 +1.70(+1.23%)
Dec 09, 2013 138.24 139.35 137.46 138.15 3,142,852 +0.38(+0.28%)
Dec 06, 2013 138.07 138.38 135.76 137.77 3,290,544 +1.36(+1.00%)
Dec 05, 2013 137.93 138.39 136.24 136.41 4,323,926 -2.59(-1.86%)
Dec 04, 2013 137.85 140.01 137.85 139.00 2,825,689 +0.54(+0.39%)
Dec 03, 2013 139.32 140.37 138.34 138.46 3,976,998 -1.38(-0.98%)
Dec 02, 2013 139.97 141.37 138.98 139.84 3,787,901 +0.64(+0.46%)
Nov 29, 2013 138.33 140.38 138.16 139.19 2,450,165 +0.59(+0.43%)
Nov 27, 2013 138.46 139.09 137.49 138.60 2,773,887 +0.60(+0.44%)
Nov 26, 2013 139.08 140.18 137.97 138.00 3,577,427 -1.18(-0.85%)
Nov 25, 2013 138.38 140.02 138.38 139.18 3,776,315 +1.13(+0.82%)
Nov 22, 2013 136.96 138.16 135.94 138.05 3,264,409 +0.85(+0.62%)
Nov 21, 2013 135.71 137.40 135.51 137.20 3,846,022 +1.70(+1.25%)
Nov 20, 2013 136.95 137.35 135.39 135.50 3,401,165 -1.31(-0.96%)
Nov 19, 2013 136.22 137.97 136.02 136.82 3,275,784 +0.75(+0.55%)
Nov 18, 2013 135.29 137.68 134.84 136.06 4,328,726 +1.05(+0.78%)
Nov 15, 2013 134.01 135.85 134.01 135.01 3,251,092 +0.99(+0.74%)
Nov 14, 2013 134.31 134.64 133.38 134.02 4,441,183 +0.21(+0.16%)
Nov 13, 2013 132.86 134.44 132.38 133.81 4,133,287 +0.04(+0.03%)
Nov 12, 2013 133.94 134.99 133.15 133.77 2,727,200 -0.78(-0.58%)
Nov 11, 2013 133.45 135.30 133.17 134.55 2,787,257 +0.55(+0.41%)
Nov 08, 2013 131.72 134.43 131.30 134.00 4,695,480 +2.90(+2.21%)
Nov 07, 2013 134.71 134.85 131.08 131.10 4,250,139 -3.19(-2.37%)
Nov 06, 2013 133.47 134.93 133.31 134.29 4,375,687 +1.29(+0.97%)
Nov 05, 2013 132.77 133.56 132.04 133.00 3,075,351 -0.99(-0.74%)
Nov 04, 2013 133.38 134.06 132.70 133.99 2,082,445 +0.91(+0.68%)
Nov 01, 2013 132.24 133.53 131.99 133.08 3,334,741 +0.98(+0.74%)
Oct 31, 2013 133.11 134.15 132.10 132.10 3,390,887 -0.98(-0.73%)
Oct 30, 2013 133.50 133.83 132.34 133.08 2,852,882 -0.05(-0.04%)
Oct 29, 2013 133.10 133.95 132.23 133.13 4,507,976 +0.54(+0.41%)
Oct 28, 2013 133.04 133.19 131.60 132.59 4,068,882 -0.53(-0.40%)
Oct 25, 2013 131.40 133.24 131.32 133.11 4,532,220 +1.75(+1.33%)
Oct 24, 2013 130.94 131.68 130.44 131.36 3,154,521 +1.82(+1.41%)
Oct 23, 2013 129.77 129.82 128.57 129.54 3,306,093 -1.24(-0.95%)
Oct 22, 2013 131.92 131.98 129.94 130.78 3,944,286 -0.43(-0.33%)
Oct 21, 2013 130.30 131.93 129.96 131.21 3,276,764 +0.89(+0.68%)
Oct 18, 2013 130.44 131.15 128.67 130.32 6,067,716 +0.30(+0.23%)
Oct 17, 2013 128.50 130.74 128.10 130.02 9,142,720 -3.23(-2.42%)
Oct 16, 2013 130.23 133.45 129.34 133.24 4,433,271 +3.79(+2.93%)
Oct 15, 2013 131.24 131.43 129.35 129.45 3,698,892 -1.50(-1.15%)
Oct 14, 2013 129.93 131.33 129.34 130.95 2,954,569 -0.44(-0.34%)
Oct 11, 2013 130.16 131.80 129.36 131.40 3,805,356 +1.63(+1.26%)
Oct 10, 2013 128.79 129.95 128.11 129.76 4,429,762 +2.93(+2.31%)
Oct 09, 2013 126.11 127.55 125.51 126.83 3,929,309 +1.14(+0.91%)
Oct 08, 2013 126.98 127.99 125.65 125.69 3,551,972 -0.99(-0.78%)
Oct 07, 2013 127.43 128.28 126.65 126.67 3,181,296 -1.89(-1.47%)
Oct 04, 2013 129.00 129.14 128.19 128.56 3,640,806 -0.25(-0.19%)
Oct 03, 2013 130.27 130.71 127.67 128.81 3,591,565 -1.50(-1.15%)
Oct 02, 2013 129.50 131.05 129.36 130.30 2,953,418 -0.27(-0.21%)
Oct 01, 2013 130.46 131.65 129.39 130.57 2,968,044 +0.65(+0.50%)
Sep 30, 2013 129.52 130.69 128.58 129.93 3,409,917 -1.35(-1.03%)
Sep 27, 2013 131.96 132.18 130.93 131.27 4,486,508 -2.00(-1.50%)
Sep 26, 2013 133.78 134.62 132.25 133.28 3,301,000 -0.02(-0.01%)
Sep 25, 2013 134.07 134.20 132.51 133.29 4,395,699 -0.54(-0.40%)
Sep 24, 2013 135.93 136.65 133.84 133.84 4,099,034 -1.87(-1.38%)
Sep 23, 2013 138.11 138.34 135.27 135.71 5,829,979 -3.69(-2.65%)
Sep 20, 2013 137.97 139.40 134.71 139.40 24,859,756 +1.62(+1.17%)
Sep 19, 2013 139.35 139.61 137.05 137.78 4,303,585 -0.23(-0.17%)
Sep 18, 2013 136.73 138.86 136.03 138.01 4,146,994 +0.52(+0.38%)
Sep 17, 2013 137.30 137.62 136.04 137.49 3,211,781 +0.32(+0.23%)
Sep 16, 2013 136.50 138.43 135.79 137.17 4,333,414 +2.49(+1.85%)
Sep 13, 2013 134.99 135.27 133.83 134.68 2,717,868 +0.53(+0.40%)
Sep 12, 2013 135.37 135.76 133.92 134.15 3,213,505 -1.41(-1.04%)
Sep 11, 2013 135.44 136.15 134.50 135.55 2,714,337 -0.06(-0.05%)
Sep 10, 2013 133.84 135.94 133.50 135.62 6,398,565 +4.64(+3.54%)
Sep 09, 2013 129.27 131.15 129.06 130.98 2,582,105 +2.32(+1.81%)
Sep 06, 2013 128.92 129.52 125.99 128.65 3,000,374 +0.40(+0.31%)
Sep 05, 2013 128.10 129.79 127.76 128.25 2,972,408 +0.35(+0.28%)
Sep 04, 2013 127.09 129.14 126.76 127.90 2,668,273 +0.80(+0.63%)
Sep 03, 2013 126.86 128.14 126.08 127.09 2,997,328 +2.16(+1.73%)
Aug 30, 2013 126.28 126.45 124.28 124.93 2,720,311 -1.23(-0.98%)
Aug 29, 2013 125.13 127.03 124.90 126.17 2,560,043 +0.54(+0.43%)
Aug 28, 2013 125.65 126.59 124.38 125.62 2,848,001 +0.20(+0.16%)
Aug 27, 2013 127.46 128.13 125.18 125.43 4,483,949 -3.82(-2.96%)
Aug 26, 2013 129.67 131.54 129.13 129.25 2,299,927 -0.61(-0.47%)
Aug 23, 2013 130.63 130.79 129.33 129.86 1,833,356 -0.62(-0.48%)
Aug 22, 2013 129.18 130.69 128.68 130.48 2,802,895 +1.88(+1.46%)
Aug 21, 2013 129.97 130.34 128.11 128.60 3,715,969 -2.00(-1.54%)
Aug 20, 2013 129.92 130.99 129.15 130.61 2,797,046 +0.76(+0.59%)
Aug 19, 2013 131.11 131.61 129.76 129.85 2,701,757 -1.66(-1.26%)
Aug 16, 2013 131.20 132.84 130.99 131.51 2,473,300 -0.07(-0.06%)
Aug 15, 2013 132.53 132.58 131.03 131.58 2,694,262 -2.12(-1.59%)
Aug 14, 2013 134.12 134.90 133.37 133.70 2,035,359 -0.30(-0.23%)
Aug 13, 2013 132.60 134.69 131.75 134.00 2,819,146 +1.65(+1.25%)
Aug 12, 2013 132.38 132.92 131.42 132.35 2,420,864 -0.36(-0.27%)
Aug 09, 2013 132.93 134.32 132.62 132.71 2,459,153 -0.58(-0.44%)
Aug 08, 2013 134.86 136.23 133.28 133.29 3,440,577 -0.50(-0.37%)
Aug 07, 2013 134.24 134.43 132.65 133.79 2,600,679 -1.09(-0.81%)
Aug 06, 2013 137.57 137.75 134.63 134.88 4,355,330 -2.90(-2.10%)
Aug 05, 2013 136.93 138.90 136.24 137.78 3,204,192 +0.57(+0.42%)
Aug 02, 2013 136.56 137.43 136.25 137.21 2,284,109 +0.11(+0.08%)
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.