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

Goldman Sachs Group (NY: GS )

404.00 +0.89 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
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%)
Dec 01, 2021 359.92 365.86 352.78 353.03 2,640,463 -2.35(-0.66%)
Nov 30, 2021 357.76 360.83 351.91 355.39 4,896,203 -5.18(-1.44%)
Nov 29, 2021 367.52 369.73 356.75 360.56 3,089,886 -2.66(-0.73%)
Nov 26, 2021 358.64 365.39 357.00 363.22 2,881,564 -9.14(-2.45%)
Nov 24, 2021 377.78 380.10 371.53 372.36 2,343,767 -6.67(-1.76%)
Nov 23, 2021 373.35 379.61 370.80 379.03 2,575,580 +9.50(+2.57%)
Nov 22, 2021 366.74 375.44 363.96 369.54 3,279,098 +8.18(+2.26%)
Nov 19, 2021 356.68 364.01 355.43 361.36 2,800,064 -3.71(-1.02%)
Nov 18, 2021 365.94 365.94 364.81 365.07 1,980,485 -0.17(-0.05%)
Nov 17, 2021 374.85 375.59 365.16 365.24 3,133,321 -10.76(-2.86%)
Nov 16, 2021 376.77 378.54 372.19 376.00 1,390,749 -1.61(-0.43%)
Nov 15, 2021 378.72 379.97 376.77 377.61 1,540,984 -0.09(-0.02%)
Nov 12, 2021 375.92 377.88 372.37 377.70 1,458,042 +2.40(+0.64%)
Nov 11, 2021 373.25 376.63 371.73 375.30 1,340,600 +3.00(+0.81%)
Nov 10, 2021 375.29 372.30 2,402,127 -5.81(-1.54%)
Nov 09, 2021 378.82 380.19 373.18 378.11 2,407,263 -2.79(-0.73%)
Nov 08, 2021 382.34 385.85 380.54 380.90 1,849,143 +1.18(+0.31%)
Nov 05, 2021 383.75 386.60 378.81 379.72 2,257,282 -0.92(-0.24%)
Nov 04, 2021 386.78 388.03 375.94 380.65 4,073,736 -9.17(-2.35%)
Nov 03, 2021 394.68 395.51 384.83 389.82 3,800,555 -5.55(-1.40%)
Nov 02, 2021 387.20 397.52 385.05 395.37 3,216,164 +6.67(+1.72%)
Nov 01, 2021 389.04 387.66 385.48 388.70 1,951,376 +3.12(+0.81%)
Oct 29, 2021 386.20 388.01 383.55 385.57 2,210,251 -1.37(-0.35%)
Oct 28, 2021 384.31 387.04 381.57 386.94 1,549,296 +3.57(+0.93%)
Oct 27, 2021 388.56 389.96 382.96 383.37 2,215,061 -6.18(-1.59%)
Oct 26, 2021 388.39 389.55 1,975,920 +2.67(+0.69%)
Oct 25, 2021 388.24 391.30 385.50 386.88 1,955,270 +0.40(+0.10%)
Oct 22, 2021 382.44 387.45 381.61 386.48 2,587,949 +6.28(+1.65%)
Oct 21, 2021 379.46 384.93 377.42 380.20 2,317,831 -0.28(-0.07%)
Oct 20, 2021 383.38 386.49 378.90 380.48 2,629,190 -3.98(-1.04%)
Oct 19, 2021 387.28 387.90 382.16 384.46 2,751,410 -1.43(-0.37%)
Oct 18, 2021 380.59 387.99 380.21 385.89 4,103,789 +7.11(+1.88%)
Oct 15, 2021 375.27 379.90 369.70 378.78 6,926,938 +13.87(+3.80%)
Oct 14, 2021 365.66 367.20 356.51 364.91 3,618,510 +4.56(+1.27%)
Oct 13, 2021 361.93 362.28 353.18 360.35 2,564,475 -0.20(-0.06%)
Oct 12, 2021 360.26 362.48 355.41 360.55 2,237,840 +1.20(+0.33%)
Oct 11, 2021 366.50 370.27 359.15 359.35 1,914,629 -7.06(-1.93%)
Oct 08, 2021 364.56 367.81 362.09 366.41 1,550,956 +2.04(+0.56%)
Oct 07, 2021 366.50 371.11 363.57 364.37 2,515,353 +2.40(+0.66%)
Oct 06, 2021 356.68 363.37 353.21 361.97 2,263,124 +2.09(+0.58%)
Oct 05, 2021 352.69 362.12 350.73 359.88 2,688,990 +10.88(+3.12%)
Oct 04, 2021 354.66 360.87 347.76 349.01 3,102,638 -5.46(-1.54%)
Oct 01, 2021 353.94 357.00 350.59 354.46 2,554,042 +1.84(+0.52%)
Sep 30, 2021 361.93 361.93 351.31 352.62 2,859,115 -6.40(-1.78%)
Sep 29, 2021 364.43 366.02 358.47 359.02 2,095,371 -4.30(-1.18%)
Sep 28, 2021 373.54 377.05 362.29 363.32 2,796,322 -9.62(-2.58%)
Sep 27, 2021 369.93 374.05 368.62 372.94 2,988,701 +8.36(+2.29%)
Sep 24, 2021 364.23 366.10 362.49 364.58 1,918,600 -0.94(-0.26%)
Sep 23, 2021 364.15 367.28 362.09 365.53 2,699,039 +5.96(+1.66%)
Sep 22, 2021 355.21 363.13 354.19 359.56 3,205,058 +8.98(+2.56%)
Sep 21, 2021 355.26 355.86 348.94 350.58 2,545,910 -2.14(-0.61%)
Sep 20, 2021 352.43 355.26 347.47 352.72 4,106,925 -12.43(-3.41%)
Sep 17, 2021 369.69 372.33 362.70 365.15 4,122,151 -4.87(-1.32%)
Sep 16, 2021 377.33 378.70 368.35 370.02 3,090,159 -4.92(-1.31%)
Sep 15, 2021 371.25 376.49 369.58 374.94 3,436,183 -1.62(-0.43%)
Sep 14, 2021 382.73 388.99 375.71 376.56 3,506,418 -5.20(-1.36%)
Sep 13, 2021 380.03 381.86 376.66 381.76 1,932,402 +5.39(+1.43%)
Sep 10, 2021 380.58 382.25 376.07 376.37 2,099,157 -1.03(-0.27%)
Sep 09, 2021 377.48 381.40 376.39 377.39 2,599,633 -0.39(-0.10%)
Sep 08, 2021 381.72 383.36 377.50 377.78 1,764,692 -4.96(-1.30%)
Sep 07, 2021 383.38 386.86 382.11 382.75 1,669,961 -0.92(-0.24%)
Sep 03, 2021 386.18 387.22 383.01 383.67 1,473,126 -2.98(-0.77%)
Sep 02, 2021 387.21 389.52 384.91 386.64 2,012,674 +0.78(+0.20%)
Sep 01, 2021 385.39 388.15 382.74 385.86 1,801,235 +0.14(+0.04%)
Aug 31, 2021 384.42 386.98 381.29 385.72 2,098,884 +1.78(+0.46%)
Aug 30, 2021 389.83 390.59 383.12 383.94 2,367,576 -5.65(-1.45%)
Aug 27, 2021 383.18 389.74 382.92 389.59 2,342,686 +6.76(+1.76%)
Aug 26, 2021 386.06 390.56 381.68 382.83 2,236,395 -0.66(-0.17%)
Aug 25, 2021 380.50 386.80 379.61 383.49 1,986,916 +4.23(+1.12%)
Aug 24, 2021 374.65 380.28 373.82 379.26 2,108,748 +6.60(+1.77%)
Aug 23, 2021 373.07 375.12 370.39 372.66 2,000,658 +5.18(+1.41%)
Aug 20, 2021 363.42 368.02 362.96 367.48 1,736,669 +2.13(+0.58%)
Aug 19, 2021 366.30 369.21 362.88 365.35 2,414,785 -4.86(-1.31%)
Aug 18, 2021 373.73 376.99 370.01 370.20 2,356,360 -5.73(-1.52%)
Aug 17, 2021 374.88 379.07 371.50 375.93 2,237,406 -3.14(-0.83%)
Aug 16, 2021 379.66 379.66 373.31 379.07 1,713,948 -2.26(-0.59%)
Aug 13, 2021 386.17 386.99 378.91 381.32 2,133,003 -3.92(-1.02%)
Aug 12, 2021 384.66 388.60 381.12 385.24 2,497,485 +1.03(+0.27%)
Aug 11, 2021 379.48 384.94 377.87 384.21 3,231,676 +5.50(+1.45%)
Aug 10, 2021 371.43 381.18 370.85 378.71 3,394,382 +7.51(+2.02%)
Aug 09, 2021 368.15 375.58 365.36 371.20 3,575,285 +1.85(+0.50%)
Aug 06, 2021 360.99 370.26 360.77 369.36 3,939,503 +12.62(+3.54%)
Aug 05, 2021 352.89 356.75 352.70 356.74 1,705,980 +5.98(+1.70%)
Aug 04, 2021 351.34 355.21 348.81 350.76 1,709,630 -2.32(-0.66%)
Aug 03, 2021 352.98 353.96 345.11 353.08 1,609,692 +2.01(+0.57%)
Aug 02, 2021 349.19 359.18 348.80 351.07 2,566,499 +3.07(+0.88%)
Jul 30, 2021 349.56 352.70 346.31 348.00 1,588,933 -2.48(-0.71%)
Jul 29, 2021 349.99 352.29 347.93 350.48 1,396,153 +3.08(+0.89%)
Jul 28, 2021 348.86 350.37 345.64 347.39 1,797,743 -0.57(-0.16%)
Jul 27, 2021 345.79 348.24 342.74 347.96 1,927,932 -0.98(-0.28%)
Jul 26, 2021 346.42 349.66 346.35 348.94 1,679,282 +1.72(+0.49%)
Jul 23, 2021 347.73 350.89 344.75 347.23 1,838,967 +1.24(+0.36%)
Jul 22, 2021 345.60 346.89 342.03 345.98 2,032,218 -0.73(-0.21%)
Jul 21, 2021 341.65 348.01 341.54 346.71 2,582,721 +8.11(+2.40%)
Jul 20, 2021 327.01 340.97 326.33 338.60 3,162,972 +9.32(+2.83%)
Jul 19, 2021 327.33 329.72 323.97 329.28 4,733,271 -9.36(-2.76%)
Jul 16, 2021 348.04 348.04 337.74 338.64 2,782,859 -7.94(-2.29%)
Jul 15, 2021 344.62 351.59 344.00 346.58 2,351,928 -0.97(-0.28%)
Jul 14, 2021 351.59 354.39 344.76 347.55 3,547,990 -1.47(-0.42%)
Jul 13, 2021 353.73 357.70 345.33 349.02 6,967,181 -4.20(-1.19%)
Jul 12, 2021 343.75 356.46 340.99 353.21 4,450,091 +8.11(+2.35%)
Jul 09, 2021 339.75 345.46 338.78 345.10 2,845,916 +11.90(+3.57%)
Jul 08, 2021 333.81 336.87 330.09 333.20 3,165,845 -8.10(-2.37%)
Jul 07, 2021 341.14 343.55 336.21 341.30 2,166,060 -2.03(-0.59%)
Jul 06, 2021 346.46 346.84 339.20 343.34 2,329,910 -3.99(-1.15%)
Jul 02, 2021 349.32 349.59 345.71 347.33 1,723,169 -0.77(-0.22%)
Jul 01, 2021 353.40 354.27 347.31 348.10 2,809,263 -4.21(-1.20%)
Jun 30, 2021 344.30 352.85 344.30 352.31 2,405,527 +6.41(+1.85%)
Jun 29, 2021 347.98 350.98 344.16 345.90 2,547,716 +3.63(+1.06%)
Jun 28, 2021 341.42 342.42 337.77 342.27 1,972,793 -0.06(-0.02%)
Jun 25, 2021 342.37 344.53 338.40 342.32 2,997,389 +0.02(+0.01%)
Jun 24, 2021 336.97 344.28 336.76 342.31 2,923,210 +7.15(+2.13%)
Jun 23, 2021 333.06 336.49 332.01 335.16 1,844,070 +3.27(+0.98%)
Jun 22, 2021 331.40 334.07 327.35 331.89 2,014,950 -0.01(-0.00%)
Jun 21, 2021 327.58 332.30 325.87 331.90 2,926,398 +8.09(+2.50%)
Jun 18, 2021 330.17 332.68 323.16 323.81 6,776,033 -11.76(-3.51%)
Jun 17, 2021 346.73 346.73 330.98 335.58 4,463,703 -8.82(-2.56%)
Jun 16, 2021 344.38 347.25 339.06 344.39 3,515,325 -0.28(-0.08%)
Jun 15, 2021 346.71 347.96 340.83 344.67 2,480,435 -1.50(-0.43%)
Jun 14, 2021 350.36 351.43 344.12 346.18 2,757,170 -4.76(-1.36%)
Jun 11, 2021 348.76 351.59 348.21 350.94 2,280,874 +3.82(+1.10%)
Jun 10, 2021 361.70 361.70 345.64 347.12 4,200,532 -8.21(-2.31%)
Jun 09, 2021 355.68 356.71 351.71 355.33 2,182,502 -1.78(-0.50%)
Jun 08, 2021 358.12 358.76 354.81 357.11 2,641,734 -3.21(-0.89%)
Jun 07, 2021 364.82 365.06 359.76 360.32 2,357,593 -3.05(-0.84%)
Jun 04, 2021 361.74 363.94 358.62 363.38 2,708,299 +2.53(+0.70%)
Jun 03, 2021 354.84 363.19 352.87 360.84 3,235,487 +4.90(+1.38%)
Jun 02, 2021 355.84 357.08 352.16 355.94 3,024,669 +0.93(+0.26%)
Jun 01, 2021 350.61 355.87 349.32 355.01 3,923,538 +9.67(+2.80%)
May 28, 2021 345.32 346.32 341.85 345.34 2,338,245 +1.76(+0.51%)
May 27, 2021 343.54 345.59 339.81 343.58 4,211,907 +3.67(+1.08%)
May 26, 2021 337.68 341.19 334.82 339.90 2,292,805 +2.67(+0.79%)
May 25, 2021 342.23 345.80 336.84 337.23 2,843,554 -3.50(-1.03%)
May 24, 2021 339.83 342.05 338.16 340.73 1,982,955 +1.88(+0.55%)
May 21, 2021 334.44 339.66 333.53 338.85 2,872,644 +6.00(+1.80%)
May 20, 2021 332.12 334.86 326.91 332.86 2,074,676 +1.30(+0.39%)
May 19, 2021 332.32 333.06 327.44 331.56 3,994,459 -5.72(-1.70%)
May 18, 2021 343.59 345.16 336.76 337.28 2,181,762 -4.34(-1.27%)
May 17, 2021 340.26 342.96 337.22 341.62 1,977,259 +0.44(+0.13%)
May 14, 2021 334.91 341.86 334.63 341.17 2,953,334 +9.22(+2.78%)
May 13, 2021 326.81 333.88 326.81 331.96 2,890,611 +4.08(+1.24%)
May 12, 2021 335.90 340.58 326.83 327.88 3,574,832 -5.11(-1.53%)
May 11, 2021 335.49 341.04 331.78 332.98 4,035,641 -8.11(-2.38%)
May 10, 2021 345.55 348.77 340.92 341.09 3,668,886 -2.04(-0.60%)
May 07, 2021 335.19 343.84 333.92 343.13 3,651,374 +4.55(+1.34%)
May 06, 2021 332.85 338.89 329.82 338.58 3,293,815 +7.73(+2.33%)
May 05, 2021 327.52 332.26 322.46 330.86 2,961,307 +7.20(+2.22%)
May 04, 2021 322.79 325.45 316.93 323.66 3,060,085 -0.30(-0.09%)
May 03, 2021 324.12 327.56 323.12 323.95 2,022,874 +1.58(+0.49%)
Apr 30, 2021 324.84 326.42 321.22 322.37 2,270,954 -4.18(-1.28%)
Apr 29, 2021 324.31 327.35 321.48 326.55 2,792,131 +4.50(+1.40%)
Apr 28, 2021 321.96 323.92 320.19 322.06 2,313,698 +1.37(+0.43%)
Apr 27, 2021 318.26 321.54 317.94 320.69 2,257,079 +2.88(+0.91%)
Apr 26, 2021 316.35 320.01 315.38 317.81 2,346,180 +3.86(+1.23%)
Apr 23, 2021 306.46 315.18 305.97 313.95 2,340,455 +7.86(+2.57%)
Apr 22, 2021 309.58 311.75 305.57 306.09 2,340,002 -4.09(-1.32%)
Apr 21, 2021 305.30 310.36 303.05 310.18 2,954,004 +3.14(+1.02%)
Apr 20, 2021 314.53 314.99 304.70 307.04 3,955,877 -10.37(-3.27%)
Apr 19, 2021 314.56 318.65 311.41 317.41 3,488,050 +0.72(+0.23%)
Apr 16, 2021 314.82 318.01 313.28 316.69 4,574,119 +3.48(+1.11%)
Apr 15, 2021 313.54 315.80 309.50 313.21 4,703,424 +2.96(+0.95%)
Apr 14, 2021 303.96 318.69 301.74 310.25 10,668,823 +7.10(+2.34%)
Apr 13, 2021 304.85 305.35 299.92 303.16 3,861,503 -3.85(-1.25%)
Apr 12, 2021 307.77 309.45 305.25 307.01 2,505,715 +0.95(+0.31%)
Apr 09, 2021 309.00 309.84 304.18 306.05 2,536,961 -0.31(-0.10%)
Apr 08, 2021 300.02 306.68 298.80 306.36 2,595,713 +4.25(+1.41%)
Apr 07, 2021 303.18 304.56 299.15 302.11 2,331,441 -0.47(-0.16%)
Apr 06, 2021 300.21 303.95 299.75 302.58 1,947,656 +3.26(+1.09%)
Apr 05, 2021 307.94 307.94 298.87 299.33 3,495,013 -3.79(-1.25%)
Apr 01, 2021 300.03 304.99 299.90 303.12 2,873,984 +0.59(+0.20%)
Mar 31, 2021 305.52 307.75 301.08 302.53 2,836,330 -4.63(-1.51%)
Mar 30, 2021 304.76 310.62 304.24 307.16 2,936,489 +5.81(+1.93%)
Mar 29, 2021 296.38 303.23 293.94 301.35 4,899,712 -1.54(-0.51%)
Mar 26, 2021 309.48 310.35 298.54 302.89 3,331,850 -2.92(-0.96%)
Mar 25, 2021 302.85 306.59 297.83 305.81 3,031,252 +1.76(+0.58%)
Mar 24, 2021 308.47 311.72 303.86 304.05 3,601,306 -2.89(-0.94%)
Mar 23, 2021 312.35 316.30 306.53 306.94 2,655,265 -6.99(-2.23%)
Mar 22, 2021 315.54 317.22 310.85 313.94 2,263,110 -4.51(-1.42%)
Mar 19, 2021 320.50 321.25 315.14 318.44 3,797,066 -3.52(-1.09%)
Mar 18, 2021 324.50 330.14 321.02 321.96 4,014,670 +2.82(+0.88%)
Mar 17, 2021 318.83 321.06 314.93 319.13 2,930,087 +3.00(+0.95%)
Mar 16, 2021 319.44 320.94 312.47 316.14 2,520,973 -4.01(-1.25%)
Mar 15, 2021 323.29 326.05 316.40 320.15 2,461,344 -2.55(-0.79%)
Mar 12, 2021 319.38 323.81 317.92 322.71 2,633,809 +6.21(+1.96%)
Mar 11, 2021 313.31 319.18 311.28 316.50 2,978,715 +0.07(+0.02%)
Mar 10, 2021 306.96 316.77 306.72 316.42 3,405,936 +10.57(+3.46%)
Mar 09, 2021 304.03 311.21 301.20 305.85 3,530,038 -3.33(-1.08%)
Mar 08, 2021 306.56 312.32 304.47 309.18 3,238,290 +6.31(+2.08%)
Mar 05, 2021 310.47 310.47 292.78 302.87 4,042,860 -1.78(-0.58%)
Mar 04, 2021 308.20 314.33 299.68 304.65 3,937,604 -4.75(-1.54%)
Mar 03, 2021 308.71 314.65 308.31 309.40 3,895,805 +3.23(+1.05%)
Mar 02, 2021 305.30 311.03 304.85 306.17 3,080,179 +0.94(+0.31%)
Mar 01, 2021 300.68 306.27 299.11 305.23 3,184,088 +10.81(+3.67%)
Feb 26, 2021 300.21 302.89 294.01 294.41 4,049,950 -7.63(-2.53%)
Feb 25, 2021 307.18 309.46 300.69 302.05 4,477,712 -2.65(-0.87%)
Feb 24, 2021 295.05 305.00 294.99 304.70 4,247,692 +10.53(+3.58%)
Feb 23, 2021 292.92 294.89 286.21 294.17 3,192,119 +2.16(+0.74%)
Feb 22, 2021 288.44 295.41 287.71 292.01 3,429,534 +1.15(+0.40%)
Feb 19, 2021 285.89 291.93 285.89 290.86 2,983,586 +5.27(+1.85%)
Feb 18, 2021 284.96 289.82 283.45 285.59 2,271,575 -2.62(-0.91%)
Feb 17, 2021 285.71 290.27 284.54 288.20 2,673,511 +0.72(+0.25%)
Feb 16, 2021 285.68 288.37 284.96 287.48 3,028,222 +5.20(+1.84%)
Feb 12, 2021 278.30 282.64 278.09 282.29 2,145,534 +3.69(+1.32%)
Feb 11, 2021 280.13 281.08 275.70 278.60 2,343,094 -1.81(-0.64%)
Feb 10, 2021 276.46 281.24 274.39 280.41 3,486,195 +3.52(+1.27%)
Feb 09, 2021 276.09 278.72 274.34 276.89 2,247,564 +0.29(+0.10%)
Feb 08, 2021 271.86 277.28 271.39 276.60 3,063,667 +6.13(+2.27%)
Feb 05, 2021 271.86 273.92 269.26 270.47 3,188,243 -0.23(-0.08%)
Feb 04, 2021 267.25 272.62 266.81 270.70 3,249,272 +4.79(+1.80%)
Feb 03, 2021 264.12 267.07 262.81 265.91 2,942,088 +1.46(+0.55%)
Feb 02, 2021 256.48 265.63 256.19 264.45 5,633,284 +11.28(+4.46%)
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.