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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 117.30 119.31 117.28 117.30 11,322,073 -1.37(-1.15%)
Jul 29, 2010 115.31 119.11 114.81 118.67 39,689 +4.19(+3.66%)
Jul 28, 2010 114.48 115.61 114.15 114.48 10,235 -0.02(-0.02%)
Jul 27, 2010 114.50 116.39 114.33 114.50 13,863 -0.75(-0.65%)
Jul 26, 2010 114.63 115.88 112.93 115.26 7,832,536 +0.64(+0.56%)
Jul 23, 2010 114.05 115.42 112.44 114.62 9,399,355 +0.65(+0.57%)
Jul 22, 2010 115.79 116.56 112.12 113.97 9,796 -0.34(-0.30%)
Jul 21, 2010 116.70 117.41 114.22 114.32 14,586,151 -1.49(-1.29%)
Jul 20, 2010 115.81 116.45 110.09 115.81 26,450,724 +2.51(+2.22%)
Jul 19, 2010 114.85 114.87 112.07 113.30 13,962,899 -0.41(-0.36%)
Jul 16, 2010 113.68 118.21 113.59 113.71 38,065,844 +4.72(+4.33%)
Jul 15, 2010 108.90 113.74 107.19 108.99 27,584,494 +0.84(+0.78%)
Jul 14, 2010 108.33 108.56 107.06 108.15 12,775 -0.92(-0.85%)
Jul 13, 2010 107.71 109.81 107.41 109.08 5,336 +2.33(+2.19%)
Jul 12, 2010 107.02 107.57 105.79 106.74 6,076,389 -0.63(-0.59%)
Jul 09, 2010 107.37 107.71 104.67 107.37 8,900,732 +2.02(+1.92%)
Jul 08, 2010 106.48 106.68 103.87 105.35 9,122 -0.29(-0.27%)
Jul 07, 2010 103.00 105.87 102.71 105.64 11,957,375 +2.78(+2.70%)
Jul 06, 2010 102.86 104.52 101.94 102.86 4,568 +0.92(+0.90%)
Jul 02, 2010 101.94 102.95 100.86 101.94 8,445,679 -0.05(-0.05%)
Jul 01, 2010 102.42 104.02 100.72 101.99 14,973,717 -0.10(-0.10%)
Jun 30, 2010 103.97 104.45 101.90 102.09 15,791 -1.94(-1.86%)
Jun 29, 2010 104.03 105.65 103.57 104.03 13,242 -4.59(-4.22%)
Jun 25, 2010 108.62 109.58 105.32 108.62 18,440,558 +3.64(+3.47%)
Jun 24, 2010 104.32 105.75 103.52 104.98 12,816,055 -0.07(-0.07%)
Jun 23, 2010 104.14 106.06 103.23 105.05 10,582,439 +0.22(+0.21%)
Jun 22, 2010 106.97 107.13 104.67 104.83 17,467 -2.29(-2.14%)
Jun 21, 2010 108.61 109.00 106.79 107.12 11,175,064 -0.34(-0.32%)
Jun 18, 2010 107.47 108.66 106.95 107.47 13,062,698 +0.67(+0.63%)
Jun 17, 2010 106.51 107.62 105.16 106.80 128 +0.20(+0.19%)
Jun 16, 2010 105.82 107.53 105.54 106.59 9,100,442 +0.12(+0.12%)
Jun 15, 2010 104.70 106.86 103.67 106.47 12,192 +2.69(+2.59%)
Jun 14, 2010 106.63 106.63 103.75 103.78 14,081,355 -1.71(-1.62%)
Jun 11, 2010 103.69 105.81 103.44 105.49 11,883,123 +1.45(+1.40%)
Jun 10, 2010 107.01 107.15 102.11 104.04 37,654 -2.36(-2.21%)
Jun 09, 2010 107.78 108.43 105.94 106.39 11,509,151 -0.76(-0.71%)
Jun 08, 2010 108.21 108.63 105.03 107.15 18,866 -0.70(-0.65%)
Jun 07, 2010 110.65 111.42 107.21 107.85 15,717,920 -2.78(-2.51%)
Jun 04, 2010 110.63 113.45 110.21 110.63 19,187,016 -1.39(-1.24%)
Jun 03, 2010 112.70 112.96 110.83 112.02 9,585,660 -0.61(-0.55%)
Jun 02, 2010 110.44 112.77 109.77 112.64 92,886 +2.31(+2.09%)
Jun 01, 2010 112.19 113.86 110.20 110.33 13,722 -1.87(-1.66%)
May 28, 2010 112.19 113.39 111.29 112.19 13,747,097 -0.54(-0.48%)
May 27, 2010 111.16 112.81 109.69 112.73 16,573,221 +3.89(+3.57%)
May 26, 2010 111.93 113.11 108.37 108.84 30,806 -1.75(-1.59%)
May 25, 2010 104.52 111.08 104.11 110.59 65,764 +4.55(+4.29%)
May 24, 2010 110.16 110.90 105.90 106.04 21,353,240 -3.05(-2.79%)
May 21, 2010 106.34 111.29 105.70 109.09 32,938,938 +3.51(+3.32%)
May 20, 2010 105.55 108.21 105.31 105.58 74,633 -3.10(-2.85%)
May 19, 2010 107.02 108.71 105.58 108.69 23,305,696 +2.13(+2.00%)
May 18, 2010 111.47 111.52 105.97 106.56 52,085 -4.10(-3.70%)
May 17, 2010 111.30 111.94 107.47 110.66 21,049,304 -0.46(-0.41%)
May 14, 2010 111.11 111.83 110.08 111.11 14,156,845 -1.10(-0.98%)
May 13, 2010 115.09 115.17 112.04 112.22 14,839,123 -1.98(-1.73%)
May 12, 2010 111.90 114.54 110.38 114.19 19,893,984 +4.06(+3.68%)
May 11, 2010 111.64 112.88 109.97 110.14 34,214 -1.44(-1.29%)
May 10, 2010 111.61 112.29 109.54 111.58 29,774,064 +0.65(+0.59%)
May 07, 2010 110.41 113.69 109.77 110.93 27,415,558 +0.52(+0.47%)
May 06, 2010 114.41 115.30 107.88 110.41 13,542 -4.89(-4.24%)
May 05, 2010 116.41 117.31 114.19 115.30 23,642,244 -0.64(-0.55%)
May 04, 2010 115.61 118.19 114.68 115.94 23,685 -0.04(-0.03%)
May 03, 2010 114.69 116.87 113.68 115.98 36,445,100 +3.34(+2.96%)
Apr 30, 2010 117.84 118.31 111.17 112.64 94,340,912 -11.67(-9.39%)
Apr 29, 2010 123.78 124.94 122.84 124.31 23,571,632 +3.02(+2.49%)
Apr 28, 2010 121.53 122.30 120.00 121.29 27,337,988 +2.57(+2.16%)
Apr 27, 2010 116.56 121.17 116.48 118.72 29,338 +0.78(+0.66%)
Apr 26, 2010 121.58 121.79 117.55 117.94 39,813,132 -4.17(-3.41%)
Apr 23, 2010 124.27 124.68 121.80 122.11 19,226,992 -1.28(-1.04%)
Apr 22, 2010 122.52 125.68 121.25 123.39 31,998,046 +0.09(+0.08%)
Apr 21, 2010 123.30 126.56 121.80 123.30 53,101 -0.81(-0.66%)
Apr 20, 2010 129.12 129.33 122.57 124.11 188,182 -2.59(-2.04%)
Apr 19, 2010 120.71 127.02 120.25 126.70 69,884,192 +2.03(+1.63%)
Apr 16, 2010 142.45 144.61 120.67 124.67 131,538,544 -18.28(-12.79%)
Apr 15, 2010 143.94 143.99 142.48 142.95 10,104,186 -0.50(-0.35%)
Apr 14, 2010 142.67 144.25 142.02 143.46 16,185,827 +4.40(+3.16%)
Apr 13, 2010 137.75 139.64 137.40 139.06 8,334,881 +1.09(+0.79%)
Apr 12, 2010 139.14 139.94 137.97 137.97 7,786,743 -0.99(-0.71%)
Apr 09, 2010 139.86 140.42 137.70 138.96 10,911,978 -0.29(-0.21%)
Apr 08, 2010 136.62 140.26 135.98 139.25 13,734,005 +2.44(+1.78%)
Apr 07, 2010 134.12 138.01 134.06 136.82 17,898,694 +2.59(+1.93%)
Apr 06, 2010 133.91 134.90 133.55 134.22 9,981,668 +0.40(+0.30%)
Apr 05, 2010 132.41 134.50 131.70 133.82 7,908,148 +1.77(+1.34%)
Apr 01, 2010 133.22 132.05 132.05 132.05 257 -0.32(-0.24%)
Mar 31, 2010 131.88 133.17 131.77 132.37 10,625,670 -0.58(-0.44%)
Mar 30, 2010 135.19 135.59 132.43 132.95 10,550,044 -2.07(-1.53%)
Mar 29, 2010 134.88 135.32 133.16 135.03 15,189,163 +0.92(+0.68%)
Mar 26, 2010 136.06 136.13 133.36 134.11 15,230,392 -1.57(-1.16%)
Mar 25, 2010 135.95 138.66 135.59 135.68 12,289,893 +0.38(+0.28%)
Mar 24, 2010 134.71 136.51 134.71 135.30 10,822,663 -0.33(-0.24%)
Mar 23, 2010 136.73 137.17 134.44 135.63 13,927,590 -1.03(-0.75%)
Mar 22, 2010 136.70 137.27 135.94 136.66 9,404,474 -1.35(-0.98%)
Mar 19, 2010 138.24 138.25 136.50 138.01 14,045,901 +0.35(+0.25%)
Mar 18, 2010 136.69 137.90 136.27 137.66 8,875,044 +0.63(+0.46%)
Mar 17, 2010 137.20 138.00 136.20 137.03 13,068,433 +0.35(+0.26%)
Mar 16, 2010 135.24 136.86 134.64 136.69 15,066,856 +2.06(+1.53%)
Mar 15, 2010 134.95 135.92 132.18 134.62 17,990,362 -1.11(-0.82%)
Mar 12, 2010 135.77 136.80 134.99 135.73 13,173,491 +1.12(+0.84%)
Mar 11, 2010 132.97 134.65 132.74 134.61 11,693,493 +1.22(+0.91%)
Mar 10, 2010 132.08 133.70 131.01 133.39 16,895,442 +2.40(+1.83%)
Mar 09, 2010 131.28 133.59 130.33 130.99 16,705,591 -0.77(-0.58%)
Mar 08, 2010 130.24 132.42 129.91 131.76 12,048,375 +2.06(+1.59%)
Mar 05, 2010 128.09 130.53 128.00 129.69 15,763,506 +2.77(+2.18%)
Mar 04, 2010 122.77 127.11 122.66 126.92 19,902,480 +4.57(+3.73%)
Mar 03, 2010 123.38 123.70 121.98 122.36 12,897,976 -0.80(-0.65%)
Mar 02, 2010 121.94 123.93 121.73 123.16 15,451,064 +1.71(+1.41%)
Mar 01, 2010 121.42 122.80 121.15 121.44 8,408,054 +0.15(+0.12%)
Feb 26, 2010 121.22 121.79 120.45 121.29 10,071,185 +0.20(+0.17%)
Feb 25, 2010 120.93 121.09 119.45 121.09 13,590,623 -1.40(-1.14%)
Feb 24, 2010 121.79 123.27 121.42 122.49 10,803,638 +1.19(+0.98%)
Feb 23, 2010 121.38 124.01 120.70 121.29 20,277,872 -0.01(-0.01%)
Feb 22, 2010 121.68 122.28 120.77 121.30 9,528,524 +0.41(+0.34%)
Feb 19, 2010 119.60 121.53 119.58 120.89 11,231,123 +0.33(+0.27%)
Feb 18, 2010 120.45 121.21 119.88 120.56 14,200,608 -1.16(-0.95%)
Feb 17, 2010 122.30 122.45 120.74 121.73 13,009,476 -0.11(-0.09%)
Feb 16, 2010 120.21 122.10 119.67 121.83 14,853,273 +2.69(+2.25%)
Feb 12, 2010 117.94 119.15 119.15 119.15 13,297,946 -0.09(-0.08%)
Feb 11, 2010 119.51 120.22 117.85 119.24 14,422,288 +0.33(+0.27%)
Feb 10, 2010 118.25 120.25 117.47 118.92 13,636,445 +0.88(+0.75%)
Feb 09, 2010 118.20 118.84 115.84 118.03 18,112,446 +1.08(+0.92%)
Feb 08, 2010 119.41 119.67 116.74 116.96 13,251,546 -2.37(-1.99%)
Feb 05, 2010 116.74 119.56 115.23 119.33 24,235,200 +2.69(+2.31%)
Feb 04, 2010 120.19 120.80 116.45 116.63 24,378,582 -5.58(-4.57%)
Feb 03, 2010 122.24 123.80 121.61 122.21 21,684,938 +0.31(+0.25%)
Feb 02, 2010 118.93 121.91 118.93 121.90 22,299,922 +3.34(+2.82%)
Feb 01, 2010 115.97 120.17 115.50 118.56 16,749,644 +3.44(+2.99%)
Jan 29, 2010 119.54 119.88 114.41 115.12 23,909,824 -3.54(-2.98%)
Jan 28, 2010 119.38 120.13 116.07 118.65 20,875,456 +1.39(+1.18%)
Jan 27, 2010 116.69 118.38 114.77 117.27 25,707,810 +0.48(+0.41%)
Jan 26, 2010 119.91 121.14 116.65 116.79 20,652,310 -3.17(-2.65%)
Jan 25, 2010 120.85 122.53 119.59 119.96 23,080,596 +0.66(+0.56%)
Jan 22, 2010 122.83 123.65 117.85 119.30 38,984,308 -5.22(-4.20%)
Jan 21, 2010 131.04 132.36 121.35 124.52 66,827,080 -5.36(-4.12%)
Jan 20, 2010 128.34 130.17 127.19 129.88 11,476,127 +0.72(+0.56%)
Jan 19, 2010 127.72 129.57 126.87 129.16 9,936,041 +1.28(+1.00%)
Jan 15, 2010 129.73 127.88 127.88 127.88 14,077,101 -2.57(-1.97%)
Jan 14, 2010 130.04 132.15 129.43 130.45 13,592,759 -0.42(-0.32%)
Jan 13, 2010 130.05 131.33 128.58 130.87 14,559,227 +0.97(+0.75%)
Jan 12, 2010 131.59 131.96 129.29 129.90 13,384,298 -2.89(-2.18%)
Jan 11, 2010 135.50 135.50 131.99 132.79 9,953,989 -2.13(-1.58%)
Jan 08, 2010 136.49 137.34 134.65 134.92 9,393,213 -2.60(-1.89%)
Jan 07, 2010 134.93 138.36 134.65 137.52 11,270,894 +2.64(+1.96%)
Jan 06, 2010 135.75 135.75 134.50 134.88 9,535,754 -1.46(-1.07%)
Jan 05, 2010 133.91 136.43 133.58 136.34 15,062,934 +2.37(+1.77%)
Jan 04, 2010 131.63 134.88 131.21 133.97 11,802,829 +3.28(+2.51%)
Dec 31, 2009 129.49 130.69 130.69 130.69 8,270,585 +1.66(+1.28%)
Dec 30, 2009 126.99 129.48 126.70 129.03 7,746,746 +2.00(+1.57%)
Dec 29, 2009 127.33 127.87 126.33 127.04 6,737,045 +0.04(+0.03%)
Dec 28, 2009 127.02 128.27 126.53 126.99 4,632,732 +0.07(+0.06%)
Dec 24, 2009 126.94 127.64 126.41 126.92 2,400,403 +0.26(+0.21%)
Dec 23, 2009 127.76 128.34 126.47 126.66 5,235,532 -0.75(-0.59%)
Dec 22, 2009 128.10 128.72 127.33 127.41 5,414,011 -1.30(-1.01%)
Dec 21, 2009 126.78 129.07 126.49 128.71 12,133,713 +2.39(+1.89%)
Dec 18, 2009 125.25 126.46 124.00 126.32 11,230,695 +1.75(+1.40%)
Dec 17, 2009 125.64 126.65 124.49 124.57 11,563,267 -3.55(-2.77%)
Dec 16, 2009 126.83 128.41 126.22 128.11 11,175,285 +2.14(+1.70%)
Dec 15, 2009 127.57 128.49 125.48 125.97 9,740,717 -2.60(-2.02%)
Dec 14, 2009 128.86 128.88 126.83 128.57 8,594,899 +0.08(+0.06%)
Dec 11, 2009 129.68 130.00 128.04 128.49 8,306,306 -0.56(-0.44%)
Dec 10, 2009 129.03 129.99 127.07 129.06 15,413,528 +0.22(+0.17%)
Dec 09, 2009 125.50 129.30 124.40 128.83 14,179,690 +3.56(+2.84%)
Dec 08, 2009 126.26 127.02 124.66 125.27 15,107,476 -1.56(-1.23%)
Dec 07, 2009 128.89 129.54 126.76 126.83 8,597,059 -2.62(-2.03%)
Dec 04, 2009 129.65 129.88 126.58 129.45 13,448,495 +2.28(+1.79%)
Dec 03, 2009 130.00 130.91 126.90 127.17 10,361,686 -1.83(-1.42%)
Dec 02, 2009 129.77 129.89 128.16 129.00 9,669,459 -0.75(-0.58%)
Dec 01, 2009 132.56 132.62 129.32 129.75 17,427,180 -1.57(-1.20%)
Nov 30, 2009 128.08 131.58 127.54 131.32 13,822,412 +4.53(+3.57%)
Nov 27, 2009 126.88 128.45 126.07 126.80 8,911,493 -3.68(-2.82%)
Nov 25, 2009 132.83 132.93 129.80 130.47 9,043,019 -1.71(-1.29%)
Nov 24, 2009 132.57 132.85 131.52 132.18 7,960,506 -0.67(-0.51%)
Nov 23, 2009 132.60 134.11 132.27 132.85 10,266,700 +1.54(+1.17%)
Nov 20, 2009 132.39 133.19 131.31 131.31 11,426,031 -2.18(-1.63%)
Nov 19, 2009 135.58 136.10 132.41 133.49 11,513,588 -3.14(-2.30%)
Nov 18, 2009 136.30 137.06 135.18 136.64 7,714,946 +0.23(+0.17%)
Nov 17, 2009 136.72 137.68 135.56 136.41 9,943,883 -0.50(-0.37%)
Nov 16, 2009 137.48 138.55 136.27 136.91 11,326,398 +0.38(+0.28%)
Nov 13, 2009 136.91 137.93 135.66 136.53 9,888,476 -1.33(-0.96%)
Nov 12, 2009 138.80 140.13 137.32 137.86 9,572,662 -1.06(-0.76%)
Nov 11, 2009 137.51 139.68 137.45 138.91 10,600,529 +2.58(+1.89%)
Nov 10, 2009 136.25 137.29 135.42 136.34 9,379,418 -0.05(-0.03%)
Nov 09, 2009 134.15 136.52 134.01 136.38 13,374,811 +3.70(+2.79%)
Nov 06, 2009 132.82 134.36 132.08 132.68 8,127,213 -0.16(-0.12%)
Nov 05, 2009 132.06 134.01 130.70 132.84 11,661,163 +1.92(+1.47%)
Nov 04, 2009 133.99 134.86 130.55 130.92 14,427,218 -1.63(-1.23%)
Nov 03, 2009 130.52 132.97 130.33 132.55 14,435,803 +0.72(+0.55%)
Nov 02, 2009 132.53 133.91 127.68 131.83 20,457,198 +0.39(+0.30%)
Oct 30, 2009 136.88 137.19 131.06 131.44 17,251,516 -6.50(-4.71%)
Oct 29, 2009 134.84 137.93 133.96 137.93 12,083,197 +4.96(+3.73%)
Oct 28, 2009 137.42 137.79 132.60 132.97 17,590,122 -4.98(-3.61%)
Oct 27, 2009 138.45 139.11 137.02 137.96 13,601,600 -0.59(-0.42%)
Oct 26, 2009 139.43 140.92 137.35 138.54 12,205,257 -0.76(-0.55%)
Oct 23, 2009 139.49 139.68 138.29 139.31 11,939,516 -2.57(-1.81%)
Oct 22, 2009 139.06 142.07 138.69 141.88 13,809,375 +3.42(+2.47%)
Oct 21, 2009 143.05 143.28 138.34 138.46 15,224,497 -4.40(-3.08%)
Oct 20, 2009 142.95 143.09 142.18 142.86 9,564,269 -0.42(-0.29%)
Oct 19, 2009 142.78 144.28 141.36 143.28 9,684,773 +0.87(+0.61%)
Oct 16, 2009 144.18 144.94 141.64 142.41 16,513,246 -3.29(-2.26%)
Oct 15, 2009 148.52 147.42 144.59 145.70 23,089,512 -2.82(-1.90%)
Oct 14, 2009 147.97 149.54 147.06 148.52 20,430,164 +3.90(+2.70%)
Oct 13, 2009 143.98 145.06 142.97 144.62 15,484,359 -2.26(-1.54%)
Oct 12, 2009 146.42 147.45 145.86 146.87 8,013,250 +0.66(+0.45%)
Oct 09, 2009 145.77 146.56 145.15 146.21 8,455,886 +0.87(+0.60%)
Oct 08, 2009 148.22 148.43 144.91 145.34 15,493,050 -1.78(-1.21%)
Oct 07, 2009 144.06 147.20 143.66 147.13 13,697,519 +2.70(+1.87%)
Oct 06, 2009 145.56 146.32 142.58 144.42 18,021,308 +0.39(+0.27%)
Oct 05, 2009 139.63 144.17 139.46 144.03 12,262,114 +5.30(+3.82%)
Oct 02, 2009 136.29 139.85 135.63 138.73 11,953,108 +0.48(+0.35%)
Oct 01, 2009 142.13 142.65 137.95 138.25 14,299,619 -4.14(-2.91%)
Sep 30, 2009 142.72 143.26 140.44 142.39 13,617,178 +0.59(+0.42%)
Sep 29, 2009 141.34 142.72 140.68 141.80 9,760,863 +1.27(+0.91%)
Sep 28, 2009 139.14 141.18 138.00 140.52 10,219,506 +1.88(+1.35%)
Sep 25, 2009 140.72 141.43 137.25 138.65 15,923,997 -2.75(-1.94%)
Sep 24, 2009 142.83 143.36 139.94 141.39 14,218,623 -0.45(-0.32%)
Sep 23, 2009 143.91 145.21 141.84 141.84 13,043,043 -1.45(-1.01%)
Sep 22, 2009 142.03 143.51 141.02 143.29 9,671,990 +2.42(+1.72%)
Sep 21, 2009 140.34 141.91 140.12 140.88 8,224,169 -0.61(-0.43%)
Sep 18, 2009 140.34 142.08 139.53 141.49 10,873,369 +1.33(+0.95%)
Sep 17, 2009 138.94 141.35 138.68 140.16 12,525,059 +3.24(+2.36%)
Sep 16, 2009 137.35 138.93 136.33 136.92 11,252,735 +0.47(+0.35%)
Sep 15, 2009 137.49 137.49 135.52 136.45 10,873,740 -0.81(-0.59%)
Sep 14, 2009 133.84 137.41 133.75 137.26 10,393,693 +2.32(+1.72%)
Sep 11, 2009 136.56 137.34 134.68 134.94 14,366,363 -0.13(-0.10%)
Sep 10, 2009 132.08 135.45 131.41 135.07 17,463,408 +3.55(+2.70%)
Sep 09, 2009 129.61 131.74 129.11 131.52 13,200,156 +2.36(+1.82%)
Sep 08, 2009 127.64 129.18 127.48 129.16 13,032,472 +3.28(+2.61%)
Sep 04, 2009 124.77 126.56 124.63 125.88 8,057,858 +1.01(+0.81%)
Sep 03, 2009 123.52 125.32 123.23 124.86 11,441,834 +2.41(+1.97%)
Sep 02, 2009 123.68 124.69 122.15 122.45 13,918,253 -1.32(-1.07%)
Sep 01, 2009 127.29 128.51 123.53 123.78 16,114,470 -4.02(-3.15%)
Aug 31, 2009 125.86 127.90 124.55 127.80 11,789,800 +0.80(+0.63%)
Aug 28, 2009 128.12 128.41 126.21 127.00 9,104,996 -0.46(-0.36%)
Aug 27, 2009 127.98 128.14 126.09 127.46 10,213,630 -0.72(-0.56%)
Aug 26, 2009 126.90 128.53 126.44 128.18 10,778,857 +0.78(+0.61%)
Aug 25, 2009 126.16 127.68 125.93 127.40 11,805,966 +1.82(+1.45%)
Aug 24, 2009 126.95 128.42 125.58 125.58 11,849,304 -0.72(-0.57%)
Aug 21, 2009 126.49 127.37 125.14 126.29 13,489,877 +1.18(+0.94%)
Aug 20, 2009 123.47 125.50 123.39 125.11 9,885,652 +1.85(+1.50%)
Aug 19, 2009 122.63 123.70 121.78 123.26 11,468,219 -0.42(-0.34%)
Aug 18, 2009 123.06 124.01 122.92 123.69 10,496,459 +1.52(+1.24%)
Aug 17, 2009 122.79 123.02 121.16 122.17 13,164,186 -3.25(-2.59%)
Aug 14, 2009 126.38 126.70 123.92 125.42 8,766,807 -1.35(-1.06%)
Aug 13, 2009 127.36 127.55 125.33 126.77 11,576,802 +0.55(+0.44%)
Aug 12, 2009 123.22 126.70 122.98 126.22 12,770,554 +3.50(+2.85%)
Aug 11, 2009 123.27 125.03 122.66 122.72 12,695,894 -0.88(-0.71%)
Aug 10, 2009 125.78 126.31 122.85 123.59 11,549,983 -2.54(-2.01%)
Aug 07, 2009 129.71 129.71 125.42 126.13 13,977,917 -2.39(-1.86%)
Aug 06, 2009 130.56 131.75 127.80 128.52 10,640,558 -1.46(-1.12%)
Aug 05, 2009 127.75 130.22 126.87 129.98 12,447,804 +3.26(+2.58%)
Aug 04, 2009 125.62 127.53 125.60 126.71 11,419,340 +0.60(+0.48%)
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.