Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 158.18 160.34 157.75 158.95 3,390,894 +0.72(+0.45%)
Aug 28, 2015 158.10 159.16 156.98 158.24 2,863,149 -0.68(-0.43%)
Aug 27, 2015 156.90 159.46 155.74 158.92 4,522,521 +4.04(+2.61%)
Aug 26, 2015 153.74 155.43 150.44 154.88 6,621,958 +5.19(+3.47%)
Aug 25, 2015 156.13 157.34 149.26 149.69 8,575,972 -1.04(-0.69%)
Aug 24, 2015 149.89 156.97 144.55 150.73 8,552,378 -6.95(-4.41%)
Aug 21, 2015 162.66 163.44 157.55 157.68 6,436,699 -7.57(-4.58%)
Aug 20, 2015 166.66 167.32 165.25 165.25 3,738,480 -3.53(-2.09%)
Aug 19, 2015 168.00 170.29 167.26 168.78 3,240,118 -0.19(-0.11%)
Aug 18, 2015 169.76 170.58 168.97 168.97 1,982,856 -1.17(-0.69%)
Aug 17, 2015 168.83 170.38 167.80 170.14 1,905,783 +0.46(+0.27%)
Aug 14, 2015 168.68 170.12 168.60 169.68 4,247,101 +1.07(+0.64%)
Aug 13, 2015 168.59 169.62 167.63 168.60 3,992,870 -0.33(-0.19%)
Aug 12, 2015 167.90 169.28 165.11 168.93 3,321,454 -0.48(-0.28%)
Aug 11, 2015 170.92 171.27 168.53 169.41 3,040,774 -3.59(-2.07%)
Aug 10, 2015 171.84 173.49 171.62 172.99 1,953,011 +2.12(+1.24%)
Aug 07, 2015 172.43 173.56 169.93 170.87 2,013,466 -1.38(-0.80%)
Aug 06, 2015 173.02 173.61 171.59 172.25 1,768,991 -0.51(-0.30%)
Aug 05, 2015 173.81 174.51 172.12 172.77 1,828,234 +0.44(+0.26%)
Aug 04, 2015 172.19 173.99 172.01 172.32 1,726,338 +0.40(+0.23%)
Aug 03, 2015 172.81 172.98 170.37 171.92 2,471,064 -0.32(-0.19%)
Jul 31, 2015 174.20 174.25 172.10 172.24 1,957,407 -1.79(-1.03%)
Jul 30, 2015 173.04 174.15 172.26 174.03 1,598,923 +0.30(+0.17%)
Jul 29, 2015 173.50 174.81 172.74 173.72 2,366,013 +0.50(+0.29%)
Jul 28, 2015 173.98 174.01 171.84 173.22 2,402,748 +1.02(+0.59%)
Jul 27, 2015 172.56 172.88 170.92 172.20 3,464,446 -1.96(-1.12%)
Jul 24, 2015 177.60 177.60 173.78 174.15 2,921,628 -3.11(-1.75%)
Jul 23, 2015 179.45 180.25 176.97 177.26 2,610,539 -1.85(-1.03%)
Jul 22, 2015 177.89 179.50 177.85 179.11 2,739,957 +1.47(+0.83%)
Jul 21, 2015 178.04 178.73 177.01 177.64 2,363,778 -0.75(-0.42%)
Jul 20, 2015 178.63 179.74 177.40 178.39 2,590,086 -0.06(-0.03%)
Jul 17, 2015 177.02 178.73 176.20 178.44 3,392,018 +1.07(+0.61%)
Jul 16, 2015 177.55 179.86 175.81 177.37 5,244,738 -1.50(-0.84%)
Jul 15, 2015 179.35 179.41 177.58 178.87 3,014,377 +0.67(+0.38%)
Jul 14, 2015 176.39 178.70 176.18 178.19 2,488,918 +1.71(+0.97%)
Jul 13, 2015 175.91 176.64 175.25 176.48 2,430,666 +2.46(+1.41%)
Jul 10, 2015 174.46 174.68 173.17 174.02 2,191,408 +2.00(+1.16%)
Jul 09, 2015 173.97 174.32 171.71 172.02 2,683,010 +0.63(+0.37%)
Jul 08, 2015 173.27 173.68 171.09 171.39 2,601,619 -3.49(-1.99%)
Jul 07, 2015 174.68 175.51 170.67 174.88 3,933,975 +0.14(+0.08%)
Jul 06, 2015 173.62 175.15 173.24 174.73 3,351,182 -0.97(-0.55%)
Jul 02, 2015 176.33 175.71 175.71 175.71 2,162,873 -0.62(-0.35%)
Jul 01, 2015 177.75 178.47 175.49 176.33 3,357,806 +0.97(+0.55%)
Jun 30, 2015 176.29 177.04 174.82 175.36 4,961,274 +0.96(+0.55%)
Jun 29, 2015 176.50 177.40 174.41 174.41 3,920,485 -4.64(-2.59%)
Jun 26, 2015 179.42 180.25 178.52 179.04 3,289,202 +0.29(+0.16%)
Jun 25, 2015 180.71 181.00 178.47 178.75 2,898,702 -1.35(-0.75%)
Jun 24, 2015 181.59 182.26 179.49 180.10 4,697,012 -3.33(-1.82%)
Jun 23, 2015 182.19 183.75 181.96 183.43 3,256,078 +1.59(+0.87%)
Jun 22, 2015 180.63 182.10 180.58 181.85 2,388,280 +2.79(+1.56%)
Jun 19, 2015 179.84 180.58 179.06 179.06 4,957,005 -1.18(-0.66%)
Jun 18, 2015 179.28 180.59 178.07 180.24 2,580,288 +1.40(+0.78%)
Jun 17, 2015 179.40 180.16 178.54 178.84 2,117,298 -0.53(-0.29%)
Jun 16, 2015 177.93 179.38 177.33 179.37 2,325,969 +1.51(+0.85%)
Jun 15, 2015 177.13 178.34 176.71 177.86 2,266,612 -1.09(-0.61%)
Jun 12, 2015 179.30 179.75 178.07 178.95 2,388,655 -0.74(-0.41%)
Jun 11, 2015 179.04 180.25 178.79 179.69 2,409,953 +0.68(+0.38%)
Jun 10, 2015 176.14 179.24 175.84 179.01 3,187,593 +3.45(+1.97%)
Jun 09, 2015 176.38 176.75 174.38 175.56 2,713,216 -0.65(-0.37%)
Jun 08, 2015 177.34 177.81 175.92 176.20 2,596,326 -0.55(-0.31%)
Jun 05, 2015 176.97 177.97 175.20 176.76 3,839,803 +1.33(+0.76%)
Jun 04, 2015 174.36 176.43 173.86 175.43 4,121,954 +0.49(+0.28%)
Jun 03, 2015 174.30 176.52 173.67 174.94 2,877,718 +1.56(+0.90%)
Jun 02, 2015 173.73 174.56 172.73 173.38 2,655,852 -1.16(-0.66%)
Jun 01, 2015 174.13 175.39 173.77 174.54 2,486,021 +1.36(+0.79%)
May 29, 2015 174.89 174.93 172.70 173.18 2,685,463 -1.92(-1.10%)
May 28, 2015 174.77 175.19 174.09 175.10 3,672,967 +0.06(+0.03%)
May 27, 2015 173.23 175.56 172.49 175.04 3,596,560 +2.24(+1.30%)
May 26, 2015 173.75 173.75 171.64 172.80 3,984,655 -1.19(-0.68%)
May 22, 2015 171.36 173.99 173.99 173.99 3,631,238 +2.39(+1.39%)
May 21, 2015 171.31 171.82 171.00 171.60 2,657,116 -0.11(-0.06%)
May 20, 2015 171.79 172.45 170.93 171.71 2,187,080 -0.27(-0.16%)
May 19, 2015 171.64 172.65 171.27 171.98 2,830,645 +0.62(+0.36%)
May 18, 2015 169.68 171.79 169.67 171.36 2,584,376 +1.42(+0.83%)
May 15, 2015 169.59 169.94 168.98 169.94 2,081,655 +0.29(+0.17%)
May 14, 2015 169.41 169.87 168.66 169.65 2,337,359 +1.00(+0.59%)
May 13, 2015 167.85 168.92 167.33 168.66 2,559,594 +0.75(+0.45%)
May 12, 2015 167.86 168.33 165.84 167.90 2,684,197 -1.01(-0.60%)
May 11, 2015 167.70 169.09 167.70 168.91 2,348,850 +1.03(+0.61%)
May 08, 2015 166.70 168.58 165.27 167.88 3,812,844 +2.60(+1.58%)
May 07, 2015 164.33 165.74 163.11 165.27 2,144,205 +0.95(+0.58%)
May 06, 2015 165.57 166.28 162.44 164.32 2,906,321 -0.87(-0.53%)
May 05, 2015 166.04 167.78 164.71 165.19 2,731,968 -1.68(-1.01%)
May 04, 2015 166.00 167.22 165.70 166.87 1,888,946 +1.48(+0.90%)
May 01, 2015 166.16 166.26 164.80 165.39 2,423,891 +0.93(+0.56%)
Apr 30, 2015 166.12 167.25 163.61 164.46 3,263,811 -1.79(-1.08%)
Apr 29, 2015 163.93 167.23 163.67 166.25 2,962,502 +0.90(+0.54%)
Apr 28, 2015 164.28 165.46 162.77 165.36 2,280,391 +0.81(+0.49%)
Apr 27, 2015 166.42 166.88 164.42 164.54 2,110,471 -1.23(-0.74%)
Apr 24, 2015 166.62 166.70 165.32 165.78 1,726,603 -1.10(-0.66%)
Apr 23, 2015 165.92 167.87 165.45 166.88 2,452,487 +0.83(+0.50%)
Apr 22, 2015 165.71 166.75 164.59 166.05 2,314,767 +1.24(+0.75%)
Apr 21, 2015 166.60 167.04 164.59 164.81 2,231,330 -1.05(-0.64%)
Apr 20, 2015 166.68 167.12 165.72 165.87 3,125,012 +0.63(+0.38%)
Apr 17, 2015 165.65 165.99 163.82 165.24 5,468,067 -2.39(-1.43%)
Apr 16, 2015 169.72 169.86 166.37 167.63 7,138,396 -0.75(-0.44%)
Apr 15, 2015 165.96 169.25 165.27 168.38 6,045,348 +2.83(+1.71%)
Apr 14, 2015 164.93 166.19 163.87 165.55 3,902,122 +1.79(+1.09%)
Apr 13, 2015 163.54 165.26 163.08 163.76 2,622,616 -0.05(-0.03%)
Apr 10, 2015 162.98 163.99 162.51 163.81 2,107,714 +0.63(+0.38%)
Apr 09, 2015 161.48 163.35 161.10 163.18 2,372,523 +1.95(+1.21%)
Apr 08, 2015 161.63 162.31 160.93 161.23 2,385,388 +0.14(+0.09%)
Apr 07, 2015 161.19 162.13 160.96 161.09 2,123,497 +0.28(+0.18%)
Apr 06, 2015 159.24 161.30 158.21 160.80 2,385,117 +0.42(+0.26%)
Apr 02, 2015 160.53 160.38 160.38 160.38 2,742,538 -0.57(-0.35%)
Apr 01, 2015 157.36 161.04 156.54 160.95 4,814,759 +3.57(+2.27%)
Mar 31, 2015 159.37 159.55 157.38 157.38 2,562,948 -2.55(-1.60%)
Mar 30, 2015 158.45 160.76 158.45 159.94 2,870,968 +2.48(+1.57%)
Mar 27, 2015 156.73 157.81 155.96 157.46 1,838,730 +0.69(+0.44%)
Mar 26, 2015 156.17 157.38 154.91 156.77 2,838,969 -0.09(-0.06%)
Mar 25, 2015 159.99 160.12 156.87 156.87 3,035,912 -3.29(-2.05%)
Mar 24, 2015 160.71 161.19 160.06 160.16 2,148,750 -0.57(-0.35%)
Mar 23, 2015 161.82 162.63 160.73 160.73 1,899,609 -0.98(-0.61%)
Mar 20, 2015 159.48 162.37 159.00 161.71 4,148,839 +2.65(+1.66%)
Mar 19, 2015 160.56 160.56 158.32 159.06 2,504,508 -1.97(-1.22%)
Mar 18, 2015 158.81 161.63 158.41 161.03 3,332,330 +1.47(+0.92%)
Mar 17, 2015 159.90 160.12 158.08 159.56 2,249,198 -1.11(-0.69%)
Mar 16, 2015 159.12 161.17 159.00 160.68 2,541,125 +2.14(+1.35%)
Mar 13, 2015 158.14 158.87 155.87 158.53 3,696,567 -0.51(-0.32%)
Mar 12, 2015 155.69 159.09 155.69 159.04 3,719,848 +4.83(+3.13%)
Mar 11, 2015 153.47 155.60 153.23 154.21 2,505,816 +1.23(+0.80%)
Mar 10, 2015 155.39 155.85 152.98 152.98 3,306,214 -4.37(-2.78%)
Mar 09, 2015 156.82 158.07 156.21 157.35 2,667,724 +0.85(+0.55%)
Mar 06, 2015 157.06 160.26 156.22 156.50 4,901,089 -2.65(-1.67%)
Mar 05, 2015 159.19 159.69 158.31 159.15 1,582,992 +0.34(+0.22%)
Mar 04, 2015 159.38 159.77 158.23 158.81 1,948,683 -1.34(-0.84%)
Mar 03, 2015 159.67 161.49 159.56 160.15 1,776,644 -0.44(-0.27%)
Mar 02, 2015 159.09 160.69 158.90 160.58 1,981,862 +1.68(+1.05%)
Feb 27, 2015 160.08 161.18 158.91 158.91 3,072,270 -2.02(-1.25%)
Feb 26, 2015 159.51 161.15 159.09 160.93 2,918,928 +0.90(+0.56%)
Feb 25, 2015 159.88 160.63 158.97 160.02 3,325,511 -0.42(-0.26%)
Feb 24, 2015 158.61 161.32 158.32 160.44 3,147,700 +1.59(+1.00%)
Feb 23, 2015 159.21 159.21 157.98 158.85 1,995,765 -1.00(-0.63%)
Feb 20, 2015 157.21 159.96 156.12 159.85 2,776,084 +2.00(+1.27%)
Feb 19, 2015 156.65 158.46 156.31 157.84 1,761,622 +0.37(+0.23%)
Feb 18, 2015 158.20 158.62 156.77 157.48 2,216,711 -1.13(-0.71%)
Feb 17, 2015 157.57 159.11 157.18 158.60 2,543,901 +0.85(+0.54%)
Feb 13, 2015 158.48 157.75 157.75 157.75 3,259,254 -0.65(-0.41%)
Feb 12, 2015 157.13 158.59 156.42 158.40 3,667,162 +1.78(+1.14%)
Feb 11, 2015 153.64 157.08 153.37 156.63 4,887,302 +2.58(+1.67%)
Feb 10, 2015 153.04 154.25 152.20 154.05 3,062,690 +1.95(+1.28%)
Feb 09, 2015 151.65 152.70 151.20 152.09 2,875,709 -1.01(-0.66%)
Feb 06, 2015 151.95 154.10 151.19 153.10 3,894,827 +2.22(+1.47%)
Feb 05, 2015 149.77 151.58 149.60 150.88 2,906,180 +1.66(+1.11%)
Feb 04, 2015 149.17 150.83 149.01 149.22 3,555,217 -1.22(-0.81%)
Feb 03, 2015 146.91 150.64 146.83 150.44 4,512,617 +3.97(+2.71%)
Feb 02, 2015 144.39 146.57 143.78 146.48 3,556,616 +2.57(+1.79%)
Jan 30, 2015 145.34 146.64 143.83 143.91 3,639,006 -2.99(-2.03%)
Jan 29, 2015 144.55 147.15 144.46 146.89 2,900,064 +2.45(+1.70%)
Jan 28, 2015 148.35 148.55 144.37 144.44 3,614,338 -2.87(-1.95%)
Jan 27, 2015 147.94 149.10 147.15 147.31 3,995,057 -3.28(-2.18%)
Jan 26, 2015 149.17 151.07 148.62 150.59 3,278,518 -0.06(-0.04%)
Jan 23, 2015 151.43 152.73 150.59 150.65 3,742,534 -1.29(-0.85%)
Jan 22, 2015 149.25 152.40 147.94 151.94 7,461,813 +4.08(+2.76%)
Jan 21, 2015 145.69 148.90 144.25 147.86 4,476,971 +1.27(+0.87%)
Jan 20, 2015 148.21 148.85 145.42 146.59 4,321,976 -1.34(-0.90%)
Jan 16, 2015 147.51 150.32 145.28 147.93 6,139,082 -1.05(-0.71%)
Jan 15, 2015 150.43 151.58 148.15 148.98 3,767,782 -1.45(-0.97%)
Jan 14, 2015 151.22 152.34 148.66 150.43 6,131,820 -3.92(-2.54%)
Jan 13, 2015 155.73 158.07 153.05 154.35 3,288,897 -0.12(-0.08%)
Jan 12, 2015 156.38 156.53 153.67 154.47 2,492,213 -1.90(-1.22%)
Jan 09, 2015 158.99 159.68 156.05 156.38 2,373,010 -2.44(-1.54%)
Jan 08, 2015 158.04 159.27 157.96 158.81 2,340,120 +2.50(+1.60%)
Jan 07, 2015 155.96 156.91 155.06 156.32 2,272,090 +2.30(+1.49%)
Jan 06, 2015 157.17 157.47 153.52 154.02 4,110,201 -3.18(-2.02%)
Jan 05, 2015 161.14 161.96 156.48 157.20 4,093,408 -5.07(-3.12%)
Jan 02, 2015 163.01 163.37 160.84 162.27 2,249,690 +0.48(+0.30%)
Dec 31, 2014 164.14 161.78 161.78 161.78 1,877,150 -1.57(-0.96%)
Dec 30, 2014 163.18 164.01 162.41 163.35 1,361,080 -0.40(-0.24%)
Dec 29, 2014 163.24 164.40 162.61 163.75 1,473,485 +0.62(+0.38%)
Dec 26, 2014 163.67 164.00 163.09 163.14 1,217,550 -0.37(-0.22%)
Dec 24, 2014 164.10 163.50 163.50 163.50 831,706 +0.32(+0.20%)
Dec 23, 2014 163.04 163.68 162.53 163.18 2,810,772 +0.88(+0.55%)
Dec 22, 2014 161.86 162.34 160.89 162.29 3,649,627 +0.97(+0.60%)
Dec 19, 2014 160.47 162.76 160.28 161.32 5,748,654 +1.39(+0.87%)
Dec 18, 2014 156.92 159.97 156.76 159.93 4,935,674 +5.49(+3.56%)
Dec 17, 2014 153.67 155.67 153.27 154.44 5,965,820 +1.44(+0.94%)
Dec 16, 2014 153.55 156.03 152.24 153.00 5,009,487 -1.86(-1.20%)
Dec 15, 2014 158.79 159.26 154.76 154.87 5,521,640 -2.74(-1.74%)
Dec 12, 2014 160.01 160.79 156.98 157.60 4,599,322 -3.94(-2.44%)
Dec 11, 2014 161.09 162.71 160.67 161.54 3,798,815 +1.28(+0.80%)
Dec 10, 2014 163.16 163.59 159.92 160.26 7,794,948 -4.08(-2.48%)
Dec 09, 2014 161.67 164.61 161.01 164.34 5,463,475 +0.22(+0.14%)
Dec 08, 2014 163.14 165.31 162.35 164.11 3,252,738 +0.98(+0.60%)
Dec 05, 2014 160.86 164.37 160.71 163.14 4,343,603 +2.92(+1.82%)
Dec 04, 2014 159.24 160.54 158.55 160.22 3,766,287 +0.84(+0.52%)
Dec 03, 2014 158.38 160.11 158.03 159.38 3,653,644 +0.63(+0.40%)
Dec 02, 2014 158.01 159.37 157.59 158.75 3,729,953 +1.66(+1.06%)
Dec 01, 2014 156.92 157.44 154.91 157.09 2,949,668 -0.17(-0.11%)
Nov 28, 2014 157.25 158.16 157.01 157.26 1,431,904 +0.41(+0.26%)
Nov 26, 2014 158.02 156.85 156.85 156.85 2,432,654 -0.28(-0.18%)
Nov 25, 2014 158.50 158.50 156.59 157.13 4,417,314 -1.01(-0.64%)
Nov 24, 2014 158.20 158.82 157.81 158.14 2,438,446 +0.40(+0.25%)
Nov 21, 2014 159.35 159.46 157.56 157.74 2,845,998 -0.13(-0.08%)
Nov 20, 2014 156.27 157.97 156.04 157.87 3,425,421 +0.47(+0.30%)
Nov 19, 2014 157.84 158.07 156.57 157.41 2,716,355 -0.37(-0.24%)
Nov 18, 2014 157.77 158.63 157.74 157.78 2,175,806 -0.24(-0.15%)
Nov 17, 2014 157.68 159.07 157.43 158.02 1,915,103 -0.04(-0.03%)
Nov 14, 2014 158.38 158.78 157.77 158.07 2,033,091 -0.22(-0.14%)
Nov 13, 2014 158.78 159.07 157.42 158.28 2,102,755 +0.05(+0.03%)
Nov 12, 2014 158.63 158.82 157.53 158.23 2,790,909 -1.41(-0.89%)
Nov 11, 2014 159.59 160.31 158.52 159.65 1,947,223 +0.07(+0.04%)
Nov 10, 2014 158.51 159.64 158.51 159.58 1,855,619 +0.91(+0.57%)
Nov 07, 2014 159.12 159.31 157.50 158.67 2,381,441 -0.24(-0.15%)
Nov 06, 2014 158.40 159.28 157.90 158.91 2,302,127 +0.96(+0.61%)
Nov 05, 2014 159.40 159.64 157.76 157.95 3,775,330 -0.36(-0.23%)
Nov 04, 2014 158.47 158.89 157.10 158.31 2,436,693 -0.47(-0.29%)
Nov 03, 2014 158.37 159.73 157.87 158.77 2,762,129 +0.70(+0.44%)
Oct 31, 2014 157.45 158.08 156.52 158.07 4,034,967 +2.51(+1.62%)
Oct 30, 2014 154.32 155.67 154.06 155.56 3,358,940 +0.74(+0.48%)
Oct 29, 2014 154.83 155.84 154.25 154.82 4,061,037 -0.20(-0.13%)
Oct 28, 2014 153.22 155.02 152.43 155.02 3,649,613 +2.00(+1.31%)
Oct 27, 2014 152.14 153.22 152.55 153.02 2,870,680 +0.47(+0.31%)
Oct 24, 2014 149.99 152.67 149.77 152.55 3,486,569 +2.74(+1.83%)
Oct 23, 2014 148.76 150.68 148.69 149.81 4,082,184 +2.69(+1.83%)
Oct 22, 2014 150.22 150.43 147.12 147.12 3,711,774 -2.79(-1.86%)
Oct 21, 2014 149.11 150.06 148.40 149.91 3,188,436 +1.95(+1.32%)
Oct 20, 2014 146.62 147.19 146.28 147.97 2,773,806 +0.77(+0.53%)
Oct 17, 2014 146.27 147.72 145.69 147.19 5,950,624 +3.60(+2.51%)
Oct 16, 2014 143.12 146.14 143.01 143.59 9,372,553 -3.88(-2.63%)
Oct 15, 2014 146.84 148.06 142.71 147.47 7,608,612 -1.22(-0.82%)
Oct 14, 2014 149.33 151.25 147.91 148.68 4,275,428 -0.06(-0.04%)
Oct 13, 2014 150.59 152.42 148.51 148.74 4,130,414 -1.34(-0.89%)
Oct 10, 2014 151.07 152.22 149.85 150.08 5,295,135 -0.74(-0.49%)
Oct 09, 2014 154.60 154.90 150.39 150.82 5,881,038 -4.47(-2.88%)
Oct 08, 2014 153.12 155.59 151.55 155.29 3,803,068 +2.36(+1.55%)
Oct 07, 2014 155.22 155.22 152.77 152.92 3,516,824 -3.06(-1.96%)
Oct 06, 2014 157.31 157.67 155.71 155.99 2,329,994 -0.49(-0.31%)
Oct 03, 2014 153.60 156.87 153.56 156.48 3,931,919 +4.32(+2.84%)
Oct 02, 2014 150.26 152.62 150.25 152.16 3,353,221 +1.81(+1.21%)
Oct 01, 2014 152.42 152.97 150.04 150.34 5,043,461 -2.39(-1.56%)
Sep 30, 2014 153.43 153.91 151.99 152.73 2,449,056 -0.22(-0.14%)
Sep 29, 2014 152.35 153.56 151.59 152.95 2,100,044 -1.07(-0.70%)
Sep 26, 2014 153.71 154.42 152.44 154.02 2,322,722 +0.86(+0.56%)
Sep 25, 2014 155.97 156.25 152.64 153.16 3,702,453 -3.09(-1.98%)
Sep 24, 2014 154.14 156.52 153.48 156.26 3,406,368 +2.26(+1.47%)
Sep 23, 2014 153.56 155.47 153.56 154.00 2,376,707 -0.17(-0.11%)
Sep 22, 2014 154.75 155.54 154.01 154.16 2,204,777 -0.76(-0.49%)
Sep 19, 2014 156.63 156.90 154.66 154.92 6,541,871 -1.41(-0.90%)
Sep 18, 2014 154.61 156.78 154.34 156.33 4,293,580 +2.55(+1.66%)
Sep 17, 2014 152.94 154.56 152.64 153.77 3,399,024 +0.65(+0.42%)
Sep 16, 2014 153.01 153.56 152.09 153.12 2,575,127 +0.05(+0.03%)
Sep 15, 2014 152.18 153.42 151.85 153.07 2,773,974 +0.67(+0.44%)
Sep 12, 2014 150.29 152.65 150.29 152.40 4,043,406 +1.81(+1.20%)
Sep 11, 2014 148.74 150.96 148.51 150.59 2,292,369 +0.94(+0.63%)
Sep 10, 2014 148.37 149.91 148.20 149.65 2,956,076 +2.06(+1.39%)
Sep 09, 2014 148.04 148.63 146.95 147.60 3,128,586 -2.26(-1.50%)
Sep 08, 2014 149.41 150.53 149.11 149.85 2,099,035 +0.30(+0.20%)
Sep 05, 2014 149.41 149.68 148.00 149.55 3,080,260 -0.28(-0.18%)
Sep 04, 2014 149.70 151.08 149.39 149.83 2,014,955 +0.40(+0.27%)
Sep 03, 2014 150.16 151.49 149.29 149.43 2,881,822 -0.14(-0.09%)
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.