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

Goldman Sachs Group (NY: GS )

427.57 +7.52 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 175.30 175.62 173.50 174.12 3,348,742 -1.24(-0.71%)
Feb 27, 2019 175.71 176.94 174.49 175.35 2,038,194 +0.00(+0.00%)
Feb 26, 2019 174.98 176.82 173.28 175.35 2,833,717 +0.22(+0.13%)
Feb 25, 2019 174.56 177.65 174.31 175.13 3,437,541 +2.34(+1.35%)
Feb 22, 2019 173.33 174.34 172.09 172.80 2,979,270 -0.32(-0.18%)
Feb 21, 2019 175.42 175.84 171.96 173.12 3,159,982 -1.97(-1.13%)
Feb 20, 2019 175.21 175.71 174.13 175.09 2,569,893 -0.06(-0.03%)
Feb 19, 2019 173.38 175.50 172.46 175.15 2,896,097 +0.15(+0.09%)
Feb 15, 2019 170.34 175.35 170.24 175.00 3,476,987 +5.26(+3.10%)
Feb 14, 2019 169.46 171.15 167.01 169.74 3,248,833 -1.91(-1.11%)
Feb 13, 2019 172.73 175.25 171.56 171.64 3,125,859 +0.18(+0.10%)
Feb 12, 2019 170.20 172.49 170.15 171.47 2,712,434 +2.79(+1.65%)
Feb 11, 2019 170.05 170.44 168.45 168.68 2,332,611 -0.30(-0.18%)
Feb 08, 2019 169.03 169.82 165.94 168.98 3,127,746 -1.23(-0.72%)
Feb 07, 2019 172.16 172.69 168.44 170.22 3,343,405 -3.13(-1.81%)
Feb 06, 2019 173.84 175.50 172.65 173.34 2,340,055 -1.23(-0.70%)
Feb 05, 2019 174.67 175.73 173.56 174.57 2,950,245 +0.26(+0.15%)
Feb 04, 2019 172.62 174.35 171.73 174.31 2,717,872 +1.04(+0.60%)
Feb 01, 2019 174.56 176.01 173.28 173.28 3,600,509 -1.30(-0.74%)
Jan 31, 2019 176.41 178.40 173.64 174.57 6,355,272 -3.94(-2.21%)
Jan 30, 2019 177.12 179.23 176.02 178.51 3,145,618 +1.75(+0.99%)
Jan 29, 2019 175.44 178.06 174.45 176.77 3,054,659 +0.69(+0.39%)
Jan 28, 2019 174.55 176.39 173.77 176.08 2,687,089 -0.90(-0.51%)
Jan 25, 2019 176.18 177.37 175.81 176.98 3,715,183 +2.59(+1.49%)
Jan 24, 2019 172.99 176.04 172.59 174.38 2,985,181 +0.79(+0.46%)
Jan 23, 2019 174.16 174.64 171.50 173.59 3,868,282 -0.69(-0.39%)
Jan 22, 2019 176.77 177.62 172.73 174.28 5,267,932 -4.28(-2.40%)
Jan 18, 2019 176.66 178.97 173.60 178.56 6,409,639 +3.04(+1.73%)
Jan 17, 2019 172.75 176.15 170.00 175.52 9,272,943 +1.77(+1.02%)
Jan 16, 2019 164.86 174.69 163.63 173.75 17,199,314 +15.14(+9.54%)
Jan 15, 2019 157.21 158.68 155.52 158.61 3,297,742 +1.05(+0.67%)
Jan 14, 2019 153.86 158.29 153.49 157.56 3,807,472 +1.58(+1.01%)
Jan 11, 2019 154.37 156.08 152.01 155.99 3,610,377 +0.82(+0.53%)
Jan 10, 2019 154.87 156.99 154.72 155.17 3,184,540 -0.41(-0.27%)
Jan 09, 2019 155.25 156.66 154.21 155.58 3,767,340 +0.97(+0.63%)
Jan 08, 2019 156.74 157.02 152.43 154.61 3,053,240 -0.57(-0.37%)
Jan 07, 2019 154.49 156.77 151.88 155.18 3,574,032 +0.85(+0.55%)
Jan 04, 2019 152.51 155.17 150.85 154.33 4,296,950 +4.89(+3.27%)
Jan 03, 2019 150.46 151.44 148.37 149.44 4,639,134 -2.22(-1.47%)
Jan 02, 2019 144.88 151.86 144.01 151.67 4,529,759 +4.39(+2.98%)
Dec 31, 2018 144.39 147.34 144.39 147.28 5,160,922 +3.55(+2.47%)
Dec 28, 2018 146.03 146.31 142.84 143.73 4,662,411 -2.10(-1.44%)
Dec 27, 2018 141.17 145.83 140.20 145.83 5,640,009 +2.19(+1.52%)
Dec 26, 2018 138.41 143.80 133.74 143.64 8,000,245 +5.80(+4.21%)
Dec 24, 2018 140.18 141.06 136.04 137.84 4,291,392 -3.26(-2.31%)
Dec 21, 2018 148.33 149.55 140.55 141.10 10,163,048 -7.37(-4.96%)
Dec 20, 2018 148.46 151.33 147.37 148.47 7,349,450 -0.74(-0.50%)
Dec 19, 2018 151.28 154.15 147.76 149.22 6,027,854 -1.98(-1.31%)
Dec 18, 2018 149.68 152.54 149.28 151.20 5,840,077 +3.08(+2.08%)
Dec 17, 2018 149.35 151.14 146.82 148.12 9,517,065 -4.20(-2.75%)
Dec 14, 2018 153.70 155.40 151.97 152.32 5,760,157 -2.78(-1.79%)
Dec 13, 2018 156.78 157.54 154.39 155.10 4,542,149 -0.69(-0.44%)
Dec 12, 2018 157.37 158.69 155.59 155.78 4,170,016 -0.09(-0.06%)
Dec 11, 2018 160.59 162.60 154.68 155.87 5,345,800 -1.79(-1.14%)
Dec 10, 2018 157.46 158.55 154.00 157.66 5,135,942 -0.74(-0.47%)
Dec 07, 2018 162.09 164.20 157.81 158.40 4,447,694 -3.90(-2.40%)
Dec 06, 2018 159.87 163.00 158.82 162.30 5,977,926 -0.19(-0.12%)
Dec 04, 2018 168.12 168.49 161.89 162.49 6,575,923 -6.45(-3.82%)
Dec 03, 2018 171.03 172.50 168.94 168.95 4,554,282 +0.83(+0.49%)
Nov 30, 2018 168.01 168.79 165.85 168.12 7,055,038 -3.67(-2.14%)
Nov 29, 2018 172.82 174.08 170.29 171.78 3,021,070 -2.38(-1.37%)
Nov 28, 2018 171.08 174.25 168.79 174.16 4,284,768 +4.13(+2.43%)
Nov 27, 2018 169.82 170.89 168.20 170.04 2,670,506 -0.61(-0.36%)
Nov 26, 2018 167.86 171.43 167.44 170.64 3,575,026 +4.60(+2.77%)
Nov 23, 2018 168.25 168.47 165.90 166.04 2,121,244 -3.07(-1.82%)
Nov 21, 2018 169.12 169.12 169.12 0 +1.11(+0.66%)
Nov 20, 2018 171.31 172.00 167.14 168.01 6,276,237 -6.04(-3.47%)
Nov 19, 2018 177.22 177.63 173.29 174.05 3,892,678 -3.42(-1.93%)
Nov 16, 2018 178.19 179.78 175.92 177.47 3,222,410 -1.42(-0.80%)
Nov 15, 2018 177.19 179.56 175.02 178.90 4,850,615 +1.10(+0.62%)
Nov 14, 2018 181.09 182.06 174.24 177.80 6,528,345 -2.25(-1.25%)
Nov 13, 2018 179.48 184.03 177.66 180.05 7,952,216 -0.88(-0.49%)
Nov 12, 2018 194.93 195.20 180.12 180.93 12,542,551 -14.58(-7.46%)
Nov 09, 2018 203.44 203.44 195.19 195.50 4,238,503 -7.90(-3.89%)
Nov 08, 2018 202.83 205.52 202.48 203.41 2,738,791 +0.32(+0.16%)
Nov 07, 2018 202.00 204.41 199.23 203.08 4,002,315 +2.71(+1.35%)
Nov 06, 2018 200.37 201.53 199.37 200.38 2,591,602 -0.46(-0.23%)
Nov 05, 2018 200.48 202.92 199.28 200.83 2,921,444 -0.85(-0.42%)
Nov 02, 2018 201.96 203.44 198.70 201.68 4,212,537 +2.39(+1.20%)
Nov 01, 2018 198.23 200.97 197.98 199.29 2,912,019 +1.40(+0.71%)
Oct 31, 2018 194.84 201.08 194.41 197.89 4,976,286 +5.35(+2.78%)
Oct 30, 2018 189.65 193.48 188.82 192.54 4,438,357 +4.21(+2.23%)
Oct 29, 2018 188.04 191.60 186.19 188.34 3,733,484 +1.87(+1.00%)
Oct 26, 2018 185.04 188.61 183.98 186.47 4,052,071 -1.45(-0.77%)
Oct 25, 2018 185.51 189.39 184.69 187.92 3,618,751 +4.24(+2.31%)
Oct 24, 2018 191.54 192.24 182.99 183.68 4,728,411 -8.24(-4.29%)
Oct 23, 2018 190.18 192.76 188.19 191.91 3,778,708 -2.67(-1.37%)
Oct 22, 2018 199.26 200.96 194.51 194.58 3,116,792 -4.71(-2.36%)
Oct 19, 2018 197.79 200.46 196.85 199.29 3,142,234 +1.77(+0.89%)
Oct 18, 2018 199.76 200.84 196.56 197.52 3,411,376 -2.92(-1.46%)
Oct 17, 2018 193.64 200.99 193.22 200.45 5,641,163 +5.78(+2.97%)
Oct 16, 2018 192.60 194.93 189.93 194.67 6,745,806 +5.69(+3.01%)
Oct 15, 2018 188.30 190.66 187.07 188.98 3,796,110 +1.19(+0.63%)
Oct 12, 2018 190.54 191.40 185.68 187.79 4,739,602 +0.79(+0.42%)
Oct 11, 2018 188.08 189.69 185.23 187.00 7,079,988 -1.69(-0.89%)
Oct 10, 2018 196.02 196.37 188.40 188.69 4,503,132 -7.04(-3.60%)
Oct 09, 2018 197.56 197.67 195.40 195.73 2,121,621 -2.14(-1.08%)
Oct 08, 2018 196.92 199.25 195.37 197.87 2,873,403 -0.32(-0.16%)
Oct 05, 2018 200.20 200.56 196.87 198.19 1,961,803 -1.55(-0.78%)
Oct 04, 2018 201.31 203.19 197.91 199.74 3,307,012 -0.26(-0.13%)
Oct 03, 2018 199.98 201.75 198.95 200.01 2,931,670 +1.50(+0.76%)
Oct 02, 2018 197.81 198.73 196.66 198.50 2,588,270 +0.65(+0.33%)
Oct 01, 2018 198.64 199.84 197.57 197.85 2,791,728 +0.96(+0.49%)
Sep 28, 2018 198.22 199.67 196.51 196.90 3,527,967 -3.07(-1.54%)
Sep 27, 2018 200.88 201.82 199.78 199.97 2,791,481 -1.00(-0.50%)
Sep 26, 2018 204.56 204.59 200.41 200.97 2,701,706 -3.18(-1.56%)
Sep 25, 2018 206.03 206.03 203.91 204.15 2,281,537 -0.35(-0.17%)
Sep 24, 2018 206.12 207.00 203.92 204.50 2,342,494 -2.14(-1.04%)
Sep 21, 2018 209.03 209.44 206.20 206.65 4,282,349 -1.81(-0.87%)
Sep 20, 2018 208.10 209.43 207.25 208.45 2,850,344 +1.60(+0.77%)
Sep 19, 2018 201.87 207.47 201.53 206.86 4,231,076 +5.88(+2.92%)
Sep 18, 2018 200.51 201.43 198.94 200.98 2,844,638 +0.88(+0.44%)
Sep 17, 2018 201.43 202.10 199.59 200.10 2,185,230 -1.19(-0.59%)
Sep 14, 2018 201.15 202.44 200.87 201.29 2,537,726 +0.80(+0.40%)
Sep 13, 2018 201.52 201.82 199.82 200.49 3,413,839 +0.16(+0.08%)
Sep 12, 2018 202.75 203.70 199.59 200.33 4,074,092 -1.81(-0.89%)
Sep 11, 2018 202.54 203.41 200.78 202.14 3,097,090 -1.49(-0.73%)
Sep 10, 2018 206.35 206.78 203.48 203.63 2,219,018 -1.76(-0.85%)
Sep 07, 2018 206.39 206.91 204.31 205.39 2,223,970 -0.54(-0.26%)
Sep 06, 2018 208.10 209.53 205.36 205.93 3,019,607 -2.67(-1.28%)
Sep 05, 2018 208.11 210.25 207.37 208.59 2,382,628 -0.09(-0.04%)
Sep 04, 2018 208.77 209.09 205.99 208.68 2,373,016 -0.13(-0.06%)
Aug 31, 2018 208.81 208.81 208.81 0 -1.40(-0.66%)
Aug 30, 2018 211.44 211.72 209.58 210.21 2,236,651 -1.76(-0.83%)
Aug 29, 2018 212.54 213.19 211.01 211.97 2,177,170 -0.15(-0.07%)
Aug 28, 2018 212.72 214.49 211.43 212.12 3,371,982 -0.20(-0.10%)
Aug 27, 2018 207.41 213.24 207.03 212.32 4,691,729 +6.56(+3.19%)
Aug 24, 2018 207.73 208.12 205.40 205.76 2,226,078 -1.08(-0.52%)
Aug 23, 2018 209.21 209.41 206.40 206.84 2,359,491 -2.62(-1.25%)
Aug 22, 2018 208.19 209.75 207.92 209.46 2,137,752 +0.60(+0.29%)
Aug 21, 2018 205.92 209.63 205.92 208.86 2,784,630 +2.51(+1.22%)
Aug 20, 2018 204.90 206.52 204.85 206.35 2,976,532 +2.10(+1.03%)
Aug 17, 2018 203.49 204.54 202.72 204.25 2,407,757 +0.33(+0.16%)
Aug 16, 2018 201.88 204.17 201.68 203.91 2,783,456 +3.28(+1.64%)
Aug 15, 2018 200.72 202.64 199.81 200.63 3,678,067 -0.27(-0.13%)
Aug 14, 2018 198.97 201.61 198.93 200.90 2,694,126 +2.36(+1.19%)
Aug 13, 2018 200.84 201.19 198.29 198.54 3,042,883 -2.41(-1.20%)
Aug 10, 2018 202.14 202.56 199.63 200.95 4,414,793 -3.65(-1.78%)
Aug 09, 2018 206.85 207.28 204.26 204.60 3,372,964 -2.27(-1.10%)
Aug 08, 2018 208.40 209.31 206.74 206.86 2,882,300 -1.28(-0.61%)
Aug 07, 2018 207.63 209.57 206.97 208.14 2,741,783 +1.66(+0.81%)
Aug 06, 2018 204.91 207.40 204.82 206.48 2,581,895 +1.61(+0.79%)
Aug 03, 2018 205.18 206.12 204.34 204.87 3,488,574 +0.09(+0.04%)
Aug 02, 2018 204.73 205.85 203.71 204.78 2,947,885 -1.79(-0.87%)
Aug 01, 2018 208.73 209.52 206.35 206.57 2,868,612 -1.22(-0.59%)
Jul 31, 2018 209.60 209.60 207.02 207.79 2,860,918 -1.33(-0.64%)
Jul 30, 2018 208.29 209.81 207.32 209.12 2,804,161 +1.15(+0.55%)
Jul 27, 2018 208.26 208.99 206.53 207.98 2,284,810 +0.46(+0.22%)
Jul 26, 2018 207.42 208.58 206.92 207.51 2,154,408 +0.37(+0.18%)
Jul 25, 2018 205.67 207.28 204.75 207.14 2,493,885 +0.71(+0.34%)
Jul 24, 2018 207.84 205.14 206.44 3,299,216 +1.85(+0.91%)
Jul 23, 2018 202.87 205.54 202.79 204.58 3,186,384 +1.81(+0.89%)
Jul 20, 2018 200.42 203.08 200.24 202.77 3,067,537 +1.80(+0.90%)
Jul 19, 2018 202.26 203.03 200.40 200.97 5,300,399 -1.41(-0.70%)
Jul 18, 2018 203.34 204.53 201.42 202.38 7,025,920 +0.19(+0.10%)
Jul 17, 2018 202.59 204.12 198.55 202.18 10,600,909 -0.37(-0.18%)
Jul 16, 2018 198.84 202.55 198.44 202.55 3,736,705 +4.40(+2.22%)
Jul 13, 2018 198.34 200.08 195.98 198.15 2,906,542 -0.71(-0.36%)
Jul 12, 2018 199.22 199.22 197.59 198.86 2,540,114 +1.36(+0.69%)
Jul 11, 2018 197.58 198.88 197.09 197.49 2,886,802 -1.04(-0.52%)
Jul 10, 2018 199.54 200.30 197.66 198.53 2,883,493 -1.00(-0.50%)
Jul 09, 2018 195.48 199.71 195.16 199.53 3,134,767 +5.43(+2.80%)
Jul 06, 2018 193.01 195.34 192.43 194.10 2,109,911 +0.92(+0.48%)
Jul 05, 2018 193.85 194.41 192.34 193.19 2,534,887 +0.31(+0.16%)
Jul 03, 2018 192.87 192.87 192.87 0 -2.52(-1.29%)
Jul 02, 2018 192.32 195.46 191.57 195.39 1,968,345 +2.35(+1.22%)
Jun 29, 2018 196.39 197.06 192.93 193.04 3,879,541 -2.49(-1.28%)
Jun 28, 2018 192.76 196.62 192.17 195.53 3,509,881 +2.84(+1.47%)
Jun 27, 2018 193.83 197.32 192.66 192.69 3,546,663 -1.22(-0.63%)
Jun 26, 2018 194.09 194.99 191.77 193.92 3,075,743 +0.03(+0.02%)
Jun 25, 2018 196.48 197.03 192.88 193.88 4,362,114 -3.92(-1.98%)
Jun 22, 2018 199.35 201.73 197.42 197.81 3,304,745 -0.84(-0.42%)
Jun 21, 2018 198.13 199.91 196.54 198.65 3,535,910 -0.74(-0.37%)
Jun 20, 2018 201.22 201.24 198.63 199.38 3,058,544 -0.44(-0.22%)
Jun 19, 2018 199.73 200.45 197.93 199.82 3,800,995 -2.69(-1.33%)
Jun 18, 2018 201.46 202.75 200.54 202.51 2,655,245 -0.46(-0.23%)
Jun 15, 2018 204.48 201.15 202.97 5,413,894 -1.51(-0.74%)
Jun 14, 2018 206.43 206.44 203.56 204.48 3,312,974 -0.16(-0.08%)
Jun 13, 2018 204.48 208.49 204.00 204.64 4,155,453 +1.05(+0.52%)
Jun 12, 2018 204.90 205.87 202.92 203.59 2,376,482 -1.28(-0.62%)
Jun 11, 2018 205.33 205.81 204.43 204.87 2,212,320 +0.61(+0.30%)
Jun 08, 2018 203.91 205.03 203.35 204.26 2,574,499 -0.05(-0.03%)
Jun 07, 2018 204.69 206.47 203.51 204.31 3,318,930 +1.07(+0.53%)
Jun 06, 2018 203.55 203.24 2,931,638 +3.40(+1.70%)
Jun 05, 2018 200.36 200.71 198.92 199.84 2,269,269 -1.36(-0.67%)
Jun 04, 2018 201.60 202.30 200.37 201.19 2,436,499 +1.35(+0.67%)
Jun 01, 2018 199.89 201.51 199.62 199.84 3,805,943 +2.16(+1.09%)
May 31, 2018 198.96 199.63 196.12 197.68 6,095,176 -2.87(-1.43%)
May 30, 2018 200.36 201.00 198.03 200.55 3,825,896 +2.56(+1.30%)
May 29, 2018 201.91 202.73 196.24 197.99 6,102,564 -6.96(-3.40%)
May 25, 2018 204.95 204.95 204.95 0 -0.95(-0.46%)
May 24, 2018 206.34 206.83 203.76 205.90 2,646,888 -1.49(-0.72%)
May 23, 2018 206.58 207.44 204.40 207.39 3,570,406 -0.17(-0.08%)
May 22, 2018 208.17 209.91 207.54 207.56 2,924,853 +0.26(+0.13%)
May 21, 2018 208.52 209.36 206.96 207.29 2,237,987 +0.61(+0.30%)
May 18, 2018 207.64 208.20 206.57 206.69 3,094,861 -1.83(-0.88%)
May 17, 2018 209.67 211.43 208.24 208.52 2,823,742 -1.62(-0.77%)
May 16, 2018 210.41 210.91 209.82 210.14 2,252,810 -0.52(-0.25%)
May 15, 2018 211.92 212.75 209.88 210.66 2,483,347 -2.05(-0.96%)
May 14, 2018 212.44 214.43 212.35 212.71 2,211,361 +0.86(+0.41%)
May 11, 2018 212.30 213.58 210.79 211.85 1,766,045 -0.45(-0.21%)
May 10, 2018 211.14 214.03 209.44 212.30 2,980,073 +1.49(+0.71%)
May 09, 2018 207.54 211.09 206.90 210.81 2,790,576 +4.12(+2.00%)
May 08, 2018 207.77 209.88 205.81 206.69 3,746,014 -0.17(-0.08%)
May 07, 2018 205.81 207.71 205.18 206.86 2,275,394 +1.97(+0.96%)
May 04, 2018 202.59 206.50 202.57 204.89 3,006,868 +1.33(+0.66%)
May 03, 2018 202.72 204.07 198.31 203.55 5,170,924 -0.56(-0.27%)
May 02, 2018 206.34 207.47 203.56 204.11 4,255,096 -2.28(-1.11%)
May 01, 2018 207.13 207.47 204.03 206.40 3,749,117 -1.45(-0.70%)
Apr 30, 2018 210.15 211.98 207.75 207.84 3,199,084 -1.28(-0.61%)
Apr 27, 2018 209.30 210.98 208.45 209.13 2,450,191 -0.25(-0.12%)
Apr 26, 2018 208.66 210.75 207.57 209.38 3,313,704 +0.75(+0.36%)
Apr 25, 2018 211.21 211.45 207.13 208.63 5,779,943 -2.84(-1.34%)
Apr 24, 2018 216.99 217.28 209.34 211.47 5,394,597 -3.64(-1.69%)
Apr 23, 2018 219.47 220.42 214.70 215.12 4,329,369 -4.61(-2.10%)
Apr 20, 2018 221.60 222.97 219.31 219.73 3,360,486 -1.93(-0.87%)
Apr 19, 2018 221.51 223.39 220.49 221.66 4,575,016 +0.15(+0.07%)
Apr 18, 2018 222.29 224.14 219.98 221.51 5,188,275 +0.32(+0.15%)
Apr 17, 2018 228.14 228.71 220.06 221.19 11,618,833 -3.71(-1.65%)
Apr 16, 2018 224.24 227.32 223.83 224.89 3,730,790 +1.71(+0.77%)
Apr 13, 2018 228.44 228.92 221.98 223.19 3,470,033 -3.20(-1.41%)
Apr 12, 2018 223.49 227.38 222.48 226.38 3,505,844 +5.80(+2.63%)
Apr 11, 2018 220.28 222.23 217.84 220.59 3,807,846 -3.16(-1.41%)
Apr 10, 2018 224.96 226.65 223.21 223.75 3,799,762 +3.82(+1.74%)
Apr 09, 2018 219.31 224.56 217.30 219.93 3,733,834 +1.94(+0.89%)
Apr 06, 2018 219.31 222.68 215.13 218.00 4,153,183 -5.09(-2.28%)
Apr 05, 2018 221.95 225.00 220.99 223.09 2,206,445 +2.78(+1.26%)
Apr 04, 2018 214.28 220.83 213.24 220.31 3,271,035 +1.78(+0.81%)
Apr 03, 2018 216.81 218.80 214.45 218.53 2,853,052 +2.82(+1.31%)
Apr 02, 2018 219.12 220.29 212.59 215.71 3,932,524 -3.93(-1.79%)
Mar 29, 2018 219.64 219.64 219.64 0 +2.17(+1.00%)
Mar 28, 2018 216.96 219.09 213.11 217.47 3,050,249 +1.84(+0.85%)
Mar 27, 2018 223.16 224.18 214.19 215.63 3,418,314 -6.65(-2.99%)
Mar 26, 2018 218.59 222.69 216.67 222.28 4,339,802 +8.39(+3.92%)
Mar 23, 2018 221.19 222.34 213.60 213.89 4,167,298 -6.40(-2.91%)
Mar 22, 2018 225.37 227.46 219.92 220.29 5,147,275 -8.07(-3.53%)
Mar 21, 2018 229.37 232.40 227.01 228.36 3,230,207 -1.17(-0.51%)
Mar 20, 2018 229.61 230.79 228.39 229.53 1,736,922 +0.58(+0.25%)
Mar 19, 2018 232.84 233.28 226.28 228.95 2,782,219 -4.42(-1.89%)
Mar 16, 2018 231.98 235.33 231.39 233.37 4,717,838 +0.86(+0.37%)
Mar 15, 2018 231.73 234.59 231.41 232.51 2,583,159 +1.90(+0.82%)
Mar 14, 2018 235.81 236.14 230.49 230.61 2,840,813 -3.58(-1.53%)
Mar 13, 2018 239.25 239.85 233.23 234.18 2,623,708 -4.23(-1.77%)
Mar 12, 2018 236.34 240.09 236.13 238.41 3,515,114 +2.28(+0.96%)
Mar 09, 2018 234.33 236.41 232.88 236.13 5,057,487 +3.86(+1.66%)
Mar 08, 2018 232.39 233.81 229.04 232.27 2,852,576 +0.86(+0.37%)
Mar 07, 2018 232.35 227.57 231.41 2,876,695 -1.38(-0.59%)
Mar 06, 2018 230.90 233.61 229.54 232.79 2,532,915 +3.32(+1.45%)
Mar 05, 2018 223.66 230.71 223.46 229.46 2,804,438 +4.36(+1.94%)
Mar 02, 2018 222.38 226.08 219.85 225.10 3,580,863 +1.17(+0.52%)
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.