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

Goldman Sachs Group (NY: GS )

403.11 -0.80 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2016 125.09 126.97 123.98 126.72 5,309,883 +2.63(+2.12%)
Jun 29, 2016 122.47 124.13 121.90 124.09 4,459,708 +2.63(+2.17%)
Jun 28, 2016 121.28 121.63 119.24 121.45 5,910,525 +2.47(+2.08%)
Jun 27, 2016 119.46 120.45 117.86 118.98 8,672,102 -2.00(-1.66%)
Jun 24, 2016 121.98 124.87 120.18 120.98 11,071,525 -9.21(-7.07%)
Jun 23, 2016 128.40 130.31 128.04 130.19 3,446,930 +3.85(+3.05%)
Jun 22, 2016 126.23 128.03 126.21 126.34 2,914,509 -0.18(-0.14%)
Jun 21, 2016 126.65 126.93 125.47 126.52 2,843,120 +0.51(+0.41%)
Jun 20, 2016 126.65 128.35 125.86 126.01 3,913,265 +1.80(+1.45%)
Jun 17, 2016 125.05 126.42 124.05 124.21 5,037,918 -0.85(-0.68%)
Jun 16, 2016 123.66 125.36 122.41 125.05 4,099,056 +0.40(+0.32%)
Jun 15, 2016 125.50 126.82 124.43 124.65 3,494,766 -0.03(-0.02%)
Jun 14, 2016 126.41 127.12 124.05 124.68 5,944,395 -2.08(-1.64%)
Jun 13, 2016 127.07 129.05 126.72 126.76 3,969,886 -1.07(-0.84%)
Jun 10, 2016 129.08 129.34 127.56 127.83 5,083,874 -2.80(-2.14%)
Jun 09, 2016 131.16 131.58 130.03 130.63 3,179,982 -1.25(-0.95%)
Jun 08, 2016 132.36 133.54 131.26 131.88 2,845,521 -0.45(-0.34%)
Jun 07, 2016 134.07 134.30 132.34 132.34 2,917,950 -1.61(-1.20%)
Jun 06, 2016 133.26 134.67 132.85 133.95 2,978,618 +1.19(+0.89%)
Jun 03, 2016 132.92 133.50 131.22 132.76 5,076,364 -3.08(-2.27%)
Jun 02, 2016 136.57 136.74 135.14 135.84 2,646,487 -0.59(-0.43%)
Jun 01, 2016 134.66 136.92 133.04 136.43 3,027,016 +0.42(+0.31%)
May 31, 2016 136.79 137.84 135.22 136.01 3,419,340 -0.04(-0.03%)
May 27, 2016 135.35 136.05 136.05 136.05 2,529,200 +0.82(+0.60%)
May 26, 2016 136.88 137.03 135.19 135.24 3,032,910 -1.72(-1.26%)
May 25, 2016 134.25 137.84 134.22 136.96 3,838,103 +3.11(+2.32%)
May 24, 2016 133.07 134.67 132.87 133.85 3,578,404 +1.82(+1.38%)
May 23, 2016 131.18 132.58 130.58 132.03 3,258,475 +0.80(+0.61%)
May 20, 2016 132.30 132.85 130.74 131.23 3,823,882 -0.16(-0.12%)
May 19, 2016 134.78 135.85 131.24 131.40 5,547,195 -4.45(-3.28%)
May 18, 2016 131.49 135.90 131.35 135.85 4,300,971 +4.49(+3.42%)
May 17, 2016 131.43 133.44 130.61 131.35 3,180,581 -0.62(-0.47%)
May 16, 2016 131.94 133.26 131.31 131.97 3,741,309 +0.03(+0.03%)
May 13, 2016 134.10 135.66 131.87 131.94 3,002,380 -2.32(-1.73%)
May 12, 2016 136.17 137.15 133.61 134.26 2,882,222 -1.15(-0.85%)
May 11, 2016 137.05 138.05 135.29 135.40 2,467,770 -1.70(-1.24%)
May 10, 2016 134.77 137.17 134.53 137.10 2,801,637 +3.32(+2.48%)
May 09, 2016 134.37 135.77 133.17 133.78 2,469,932 -1.14(-0.84%)
May 06, 2016 134.36 136.04 133.36 134.92 2,716,144 -0.58(-0.43%)
May 05, 2016 136.56 136.59 134.62 135.50 2,786,605 -0.46(-0.34%)
May 04, 2016 136.92 138.10 135.12 135.96 3,772,097 -2.61(-1.88%)
May 03, 2016 139.01 139.39 137.06 138.56 3,269,495 -2.58(-1.83%)
May 02, 2016 140.21 142.00 139.29 141.15 2,352,792 +1.76(+1.26%)
Apr 29, 2016 139.12 139.87 138.07 139.39 3,403,573 -0.15(-0.11%)
Apr 28, 2016 140.44 142.11 139.30 139.54 2,975,576 -2.23(-1.58%)
Apr 27, 2016 140.85 143.25 140.08 141.78 3,913,059 +0.92(+0.65%)
Apr 26, 2016 140.47 140.99 139.48 140.86 2,650,116 +0.64(+0.45%)
Apr 25, 2016 140.99 142.01 139.35 140.22 2,911,595 -1.41(-1.00%)
Apr 22, 2016 140.81 142.26 140.70 141.63 3,155,676 +1.21(+0.86%)
Apr 21, 2016 141.46 143.46 140.15 140.42 4,903,161 -1.41(-0.99%)
Apr 20, 2016 137.60 142.22 137.54 141.83 5,652,260 +3.68(+2.66%)
Apr 19, 2016 133.99 139.04 133.35 138.15 6,864,635 +3.08(+2.28%)
Apr 18, 2016 133.87 135.90 133.48 135.06 3,568,009 +0.43(+0.32%)
Apr 15, 2016 136.94 137.41 134.37 134.64 4,083,001 -2.03(-1.49%)
Apr 14, 2016 135.50 137.83 135.18 136.67 3,611,042 +0.90(+0.66%)
Apr 13, 2016 132.95 135.89 132.82 135.77 6,063,304 +4.71(+3.59%)
Apr 12, 2016 129.67 131.73 128.51 131.06 3,217,564 +1.79(+1.39%)
Apr 11, 2016 128.41 130.72 127.75 129.27 4,078,716 +1.63(+1.28%)
Apr 08, 2016 129.16 129.83 127.41 127.64 3,675,960 -0.11(-0.09%)
Apr 07, 2016 130.50 130.83 126.87 127.75 5,635,592 -4.06(-3.08%)
Apr 06, 2016 131.87 132.73 130.73 131.81 3,446,261 -0.14(-0.10%)
Apr 05, 2016 132.87 132.95 131.27 131.95 3,323,239 -2.05(-1.53%)
Apr 04, 2016 135.87 135.90 133.68 134.00 2,918,142 -1.74(-1.28%)
Apr 01, 2016 132.89 135.91 131.72 135.74 3,971,690 +2.41(+1.81%)
Mar 31, 2016 132.65 133.76 132.55 133.33 3,446,190 +0.41(+0.31%)
Mar 30, 2016 132.61 134.22 131.56 132.92 3,685,840 +1.25(+0.95%)
Mar 29, 2016 129.84 131.95 128.68 131.68 3,437,058 +1.01(+0.77%)
Mar 28, 2016 130.07 131.34 129.43 130.66 2,718,024 +0.71(+0.55%)
Mar 24, 2016 129.44 129.95 129.95 129.95 4,348,466 -0.92(-0.70%)
Mar 23, 2016 131.01 132.12 130.45 130.87 4,277,638 -0.10(-0.08%)
Mar 22, 2016 132.07 132.15 130.26 130.97 4,146,011 -1.78(-1.34%)
Mar 21, 2016 133.55 134.96 132.29 132.75 5,192,279 -1.11(-0.83%)
Mar 18, 2016 130.72 134.35 130.69 133.86 8,728,037 +3.98(+3.07%)
Mar 17, 2016 127.73 130.78 126.34 129.88 5,217,746 +2.01(+1.57%)
Mar 16, 2016 128.19 129.82 127.16 127.86 5,074,508 -1.27(-0.98%)
Mar 15, 2016 129.65 129.73 128.17 129.13 4,393,235 -1.24(-0.95%)
Mar 14, 2016 130.51 131.18 129.21 130.37 3,906,362 -0.38(-0.29%)
Mar 11, 2016 130.19 130.91 129.42 130.75 4,778,515 +2.48(+1.93%)
Mar 10, 2016 127.75 130.45 126.42 128.27 5,453,243 +0.94(+0.74%)
Mar 09, 2016 129.20 129.53 126.71 127.33 3,826,253 -1.44(-1.12%)
Mar 08, 2016 130.80 131.00 128.68 128.76 4,509,555 -3.19(-2.41%)
Mar 07, 2016 132.50 132.81 131.15 131.95 3,263,491 -1.26(-0.95%)
Mar 04, 2016 132.81 134.92 131.90 133.21 6,189,052 +1.28(+0.97%)
Mar 03, 2016 130.80 132.21 130.26 131.93 4,256,869 +0.96(+0.73%)
Mar 02, 2016 131.44 132.00 130.33 130.97 5,942,623 -0.38(-0.29%)
Mar 01, 2016 128.21 131.46 127.98 131.35 7,640,544 +4.35(+3.42%)
Feb 29, 2016 127.19 127.65 125.98 127.00 6,481,842 -0.06(-0.05%)
Feb 26, 2016 126.62 128.52 126.02 127.06 7,005,539 +1.69(+1.35%)
Feb 25, 2016 123.47 126.06 122.82 125.37 5,080,362 +2.27(+1.85%)
Feb 24, 2016 121.00 123.17 118.61 123.10 6,755,743 +0.55(+0.45%)
Feb 23, 2016 125.16 125.20 121.82 122.55 5,024,746 -3.28(-2.61%)
Feb 22, 2016 126.18 126.84 125.36 125.83 5,067,035 +1.59(+1.28%)
Feb 19, 2016 124.31 124.93 122.99 124.24 6,216,653 -0.69(-0.56%)
Feb 18, 2016 127.91 128.54 124.63 124.93 6,971,277 -2.71(-2.13%)
Feb 17, 2016 127.53 128.43 127.11 127.65 6,596,837 +1.62(+1.29%)
Feb 16, 2016 126.51 127.26 124.70 126.02 12,057,855 +2.44(+1.98%)
Feb 12, 2016 121.57 123.58 123.58 123.58 10,653,288 +4.60(+3.87%)
Feb 11, 2016 121.28 122.12 117.59 118.98 12,121,772 -5.53(-4.44%)
Feb 10, 2016 126.85 129.71 124.49 124.51 8,997,231 -0.86(-0.69%)
Feb 09, 2016 123.06 126.81 122.71 125.37 8,179,795 -0.85(-0.67%)
Feb 08, 2016 130.09 130.09 122.83 126.22 10,261,919 -6.11(-4.61%)
Feb 05, 2016 133.25 135.06 131.66 132.32 5,434,784 -0.02(-0.01%)
Feb 04, 2016 128.80 133.58 128.55 132.34 5,407,278 +3.22(+2.50%)
Feb 03, 2016 128.97 130.10 124.32 129.12 6,968,600 +0.83(+0.65%)
Feb 02, 2016 132.77 132.77 126.98 128.29 7,457,122 -6.72(-4.98%)
Feb 01, 2016 135.66 136.16 134.01 135.01 3,504,058 -1.61(-1.18%)
Jan 29, 2016 134.16 136.65 133.43 136.63 5,779,819 +3.80(+2.86%)
Jan 28, 2016 131.09 133.66 128.99 132.82 5,075,823 +2.83(+2.17%)
Jan 27, 2016 129.89 133.98 129.55 130.00 6,092,421 -0.62(-0.47%)
Jan 26, 2016 127.80 132.01 127.86 130.62 6,193,430 +2.82(+2.20%)
Jan 25, 2016 132.26 132.38 127.80 127.80 5,965,626 -4.85(-3.66%)
Jan 22, 2016 130.73 132.76 130.12 132.65 6,602,678 +4.41(+3.44%)
Jan 21, 2016 130.21 131.22 128.12 128.25 6,782,212 -1.78(-1.37%)
Jan 20, 2016 130.32 132.72 128.25 130.02 11,077,640 -2.60(-1.96%)
Jan 19, 2016 133.25 134.26 131.32 132.62 6,913,651 +1.02(+0.78%)
Jan 15, 2016 132.52 131.60 131.60 131.60 7,375,344 -4.89(-3.58%)
Jan 14, 2016 135.56 137.43 132.57 136.49 5,049,565 +2.03(+1.51%)
Jan 13, 2016 140.77 141.31 133.55 134.46 6,210,364 -5.68(-4.06%)
Jan 12, 2016 141.14 142.20 138.10 140.14 5,251,687 -0.02(-0.01%)
Jan 11, 2016 139.54 140.77 138.13 140.16 5,186,602 +1.51(+1.09%)
Jan 08, 2016 141.02 142.43 138.38 138.64 5,829,360 -0.58(-0.41%)
Jan 07, 2016 140.95 143.34 138.35 139.22 6,722,089 -4.41(-3.07%)
Jan 06, 2016 144.87 145.47 143.00 143.63 6,548,739 -3.59(-2.44%)
Jan 05, 2016 149.44 150.11 146.24 147.22 5,343,511 -2.58(-1.72%)
Jan 04, 2016 148.66 149.85 146.95 149.80 4,393,871 -2.61(-1.71%)
Dec 31, 2015 153.20 152.42 152.42 152.42 2,097,595 -1.51(-0.98%)
Dec 30, 2015 155.00 155.21 153.78 153.92 1,790,680 -1.28(-0.83%)
Dec 29, 2015 154.61 155.76 154.34 155.21 2,186,216 +1.62(+1.05%)
Dec 28, 2015 153.72 153.86 152.09 153.59 2,037,797 -0.72(-0.47%)
Dec 24, 2015 154.14 154.31 154.31 154.31 1,309,711 -0.41(-0.26%)
Dec 23, 2015 152.81 154.76 152.61 154.72 2,799,915 +2.45(+1.61%)
Dec 22, 2015 151.29 152.81 149.73 152.26 2,734,022 +1.94(+1.29%)
Dec 21, 2015 150.11 150.66 148.70 150.32 2,923,860 +1.91(+1.29%)
Dec 18, 2015 153.24 153.83 148.32 148.41 7,970,857 -6.02(-3.90%)
Dec 17, 2015 158.04 158.90 154.43 154.43 3,319,213 -3.04(-1.93%)
Dec 16, 2015 155.61 158.04 153.64 157.47 3,772,875 +3.55(+2.31%)
Dec 15, 2015 151.36 155.00 151.25 153.92 4,018,818 +4.75(+3.18%)
Dec 14, 2015 149.41 151.06 146.22 149.18 6,031,777 -0.14(-0.09%)
Dec 11, 2015 151.95 152.32 148.39 149.31 4,434,356 -4.69(-3.05%)
Dec 10, 2015 153.06 155.55 152.49 154.01 2,611,926 +1.18(+0.77%)
Dec 09, 2015 153.93 156.32 152.08 152.82 4,619,551 -1.87(-1.21%)
Dec 08, 2015 155.54 156.00 153.78 154.69 3,149,531 -2.17(-1.39%)
Dec 07, 2015 160.68 160.78 156.45 156.87 4,138,461 -3.80(-2.37%)
Dec 04, 2015 156.97 161.20 156.24 160.67 4,159,048 +4.05(+2.59%)
Dec 03, 2015 161.24 162.07 156.22 156.62 4,255,238 -4.28(-2.66%)
Dec 02, 2015 163.47 163.93 160.51 160.90 2,148,761 -2.38(-1.46%)
Dec 01, 2015 161.71 163.34 160.69 163.28 4,897,032 +2.58(+1.60%)
Nov 30, 2015 161.10 161.59 160.04 160.70 4,033,336 +0.17(+0.11%)
Nov 27, 2015 159.42 161.13 159.16 160.53 1,296,550 +1.11(+0.70%)
Nov 25, 2015 159.28 159.41 159.41 159.41 1,774,568 +0.41(+0.25%)
Nov 24, 2015 158.46 159.96 157.23 159.01 3,174,098 -0.44(-0.28%)
Nov 23, 2015 161.23 161.39 158.88 159.45 3,169,935 -1.92(-1.19%)
Nov 20, 2015 162.66 163.07 161.07 161.37 3,479,047 -1.31(-0.81%)
Nov 19, 2015 163.35 163.68 161.54 162.69 2,178,178 -0.53(-0.33%)
Nov 18, 2015 161.02 163.54 160.98 163.22 2,978,543 +2.60(+1.62%)
Nov 17, 2015 162.38 162.66 160.40 160.61 2,116,559 -1.34(-0.83%)
Nov 16, 2015 160.12 161.95 158.45 161.95 5,481,890 +1.49(+0.93%)
Nov 13, 2015 162.35 162.98 160.18 160.46 2,947,279 -2.01(-1.23%)
Nov 12, 2015 165.35 165.35 162.04 162.47 3,757,529 -3.89(-2.34%)
Nov 11, 2015 167.12 167.66 165.80 166.36 1,952,973 -0.35(-0.21%)
Nov 10, 2015 165.68 167.06 164.58 166.71 2,547,989 +0.88(+0.53%)
Nov 09, 2015 167.75 168.47 165.46 165.83 3,087,292 -2.03(-1.21%)
Nov 06, 2015 165.19 168.11 165.10 167.86 5,067,444 +6.03(+3.72%)
Nov 05, 2015 162.27 162.90 160.97 161.83 2,594,060 +0.31(+0.19%)
Nov 04, 2015 160.97 162.57 160.39 161.52 2,579,541 +0.81(+0.50%)
Nov 03, 2015 159.50 161.71 159.33 160.71 2,898,907 +0.85(+0.53%)
Nov 02, 2015 158.72 160.49 158.17 159.86 3,003,661 +1.84(+1.16%)
Oct 30, 2015 159.93 160.21 157.81 158.02 3,312,357 -2.01(-1.26%)
Oct 29, 2015 160.97 161.78 159.57 160.04 3,640,375 -1.21(-0.75%)
Oct 28, 2015 157.36 161.38 156.90 161.24 3,834,625 +4.22(+2.69%)
Oct 27, 2015 156.76 157.46 155.50 157.02 2,292,712 -0.59(-0.37%)
Oct 26, 2015 157.69 158.45 157.28 157.61 3,053,734 +1.27(+0.81%)
Oct 23, 2015 156.05 157.06 155.44 156.34 3,483,305 +1.63(+1.06%)
Oct 22, 2015 151.90 155.24 151.87 154.70 3,095,974 +3.25(+2.15%)
Oct 21, 2015 156.95 156.95 151.32 151.45 4,402,355 -4.90(-3.13%)
Oct 20, 2015 156.09 156.74 154.99 156.35 3,246,561 -0.19(-0.12%)
Oct 19, 2015 154.64 157.18 154.36 156.54 3,162,950 +0.47(+0.30%)
Oct 16, 2015 156.02 157.31 154.76 156.07 3,532,844 +0.19(+0.12%)
Oct 15, 2015 148.95 156.55 148.13 155.88 6,786,854 +4.59(+3.04%)
Oct 14, 2015 152.32 153.57 150.98 151.29 3,858,450 -1.23(-0.81%)
Oct 13, 2015 151.34 154.35 151.28 152.52 3,463,248 +0.62(+0.41%)
Oct 12, 2015 152.38 152.72 150.87 151.90 3,630,507 +0.88(+0.58%)
Oct 09, 2015 152.51 153.63 150.19 151.02 3,956,902 -1.58(-1.04%)
Oct 08, 2015 152.70 153.78 151.49 152.60 3,860,230 -0.98(-0.64%)
Oct 07, 2015 153.22 154.90 152.16 153.58 3,078,937 +1.61(+1.06%)
Oct 06, 2015 151.87 152.78 151.26 151.97 2,205,824 -0.32(-0.21%)
Oct 05, 2015 150.21 152.60 149.88 152.29 4,048,107 +3.11(+2.08%)
Oct 02, 2015 145.08 149.26 143.17 149.18 5,303,620 +0.83(+0.56%)
Oct 01, 2015 146.98 148.47 145.84 148.35 4,286,565 +1.91(+1.30%)
Sep 30, 2015 147.13 147.56 145.10 146.44 3,476,738 +1.60(+1.11%)
Sep 29, 2015 145.81 146.06 141.17 144.84 5,243,400 -0.98(-0.67%)
Sep 28, 2015 150.41 150.41 145.59 145.82 4,625,686 -5.74(-3.79%)
Sep 25, 2015 151.03 152.64 150.15 151.56 3,591,021 +2.46(+1.65%)
Sep 24, 2015 149.73 150.00 147.34 149.10 4,638,504 -2.11(-1.39%)
Sep 23, 2015 151.54 151.86 149.81 151.21 3,242,328 -0.26(-0.17%)
Sep 22, 2015 152.45 152.55 150.03 151.47 4,944,134 -3.06(-1.98%)
Sep 21, 2015 154.49 155.42 153.14 154.53 3,496,873 +2.03(+1.33%)
Sep 18, 2015 154.40 154.55 152.17 152.50 7,747,882 -4.64(-2.95%)
Sep 17, 2015 158.82 160.61 156.76 157.14 4,404,842 -1.85(-1.16%)
Sep 16, 2015 158.41 159.54 157.26 158.99 3,224,664 +1.00(+0.63%)
Sep 15, 2015 155.73 158.46 155.24 157.98 3,669,658 +2.96(+1.91%)
Sep 14, 2015 156.42 156.64 154.49 155.02 3,258,521 -1.12(-0.72%)
Sep 11, 2015 156.28 156.61 154.50 156.15 3,009,962 -0.54(-0.34%)
Sep 10, 2015 156.30 158.29 155.72 156.68 3,609,390 +0.19(+0.12%)
Sep 09, 2015 159.75 161.61 156.14 156.49 5,643,575 -0.17(-0.11%)
Sep 08, 2015 155.00 157.02 154.78 156.66 3,630,830 +4.63(+3.05%)
Sep 04, 2015 153.61 152.02 152.02 152.02 5,096,840 -3.94(-2.53%)
Sep 03, 2015 155.92 158.35 155.31 155.97 3,443,440 +0.46(+0.30%)
Sep 02, 2015 155.81 156.61 153.82 155.50 3,611,551 +2.01(+1.31%)
Sep 01, 2015 155.28 157.16 152.61 153.49 6,518,092 -5.46(-3.44%)
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%)
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.