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

Goldman Sachs Group (NY: GS )

404.32 +1.21 (+0.30%)
Streaming Delayed Price Updated: 3:00 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 (%)
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%)
Mar 01, 2018 229.02 229.84 223.43 223.94 3,993,055 -5.36(-2.34%)
Feb 28, 2018 234.71 235.02 228.98 229.30 3,559,421 -3.71(-1.59%)
Feb 27, 2018 235.67 237.52 233.00 233.00 3,610,792 -2.90(-1.23%)
Feb 26, 2018 232.63 236.35 232.00 235.90 3,160,148 +3.90(+1.68%)
Feb 23, 2018 228.72 232.18 228.19 232.00 2,882,845 +4.64(+2.04%)
Feb 22, 2018 226.73 227.35 3,080,183 -1.71(-0.75%)
Feb 21, 2018 229.52 234.81 228.83 229.06 3,469,264 -1.30(-0.56%)
Feb 20, 2018 232.10 233.80 228.99 230.36 3,010,745 -2.37(-1.02%)
Feb 16, 2018 232.74 232.74 232.74 0 -0.05(-0.02%)
Feb 15, 2018 231.12 233.06 228.64 232.79 4,049,838 +4.44(+1.94%)
Feb 14, 2018 221.76 228.47 221.31 228.35 4,361,977 +6.13(+2.76%)
Feb 13, 2018 219.16 222.98 218.13 222.22 3,105,162 +2.06(+0.94%)
Feb 12, 2018 218.41 222.76 216.38 220.16 4,243,991 +3.36(+1.55%)
Feb 09, 2018 217.08 218.86 208.10 216.80 6,874,695 +2.57(+1.20%)
Feb 08, 2018 224.31 225.05 213.98 214.24 4,787,209 -9.35(-4.18%)
Feb 07, 2018 222.54 225.14 222.33 223.59 4,740,478 -1.39(-0.62%)
Feb 06, 2018 212.38 225.02 210.55 224.98 7,749,088 +5.86(+2.68%)
Feb 05, 2018 223.94 228.39 210.05 219.12 7,475,496 -7.03(-3.11%)
Feb 02, 2018 234.81 236.33 225.54 226.14 6,800,374 -10.60(-4.48%)
Feb 01, 2018 231.46 237.06 231.33 236.74 3,895,304 +3.77(+1.62%)
Jan 31, 2018 233.54 234.81 231.61 232.97 4,264,584 -0.91(-0.39%)
Jan 30, 2018 235.14 235.87 232.29 233.88 4,565,359 -3.08(-1.30%)
Jan 29, 2018 233.97 238.10 233.77 236.96 4,462,731 +3.77(+1.62%)
Jan 26, 2018 232.62 233.94 231.37 233.19 4,065,325 -0.77(-0.33%)
Jan 25, 2018 231.63 235.24 230.47 233.96 5,811,366 +2.91(+1.26%)
Jan 24, 2018 226.75 231.13 226.37 231.05 4,959,411 +4.86(+2.15%)
Jan 23, 2018 224.37 226.33 223.37 226.19 4,602,809 -1.24(-0.55%)
Jan 22, 2018 222.15 228.60 221.93 227.43 6,050,853 +4.70(+2.11%)
Jan 19, 2018 218.28 222.75 217.64 222.73 5,339,383 +4.48(+2.05%)
Jan 18, 2018 221.32 221.36 217.93 218.25 5,724,131 -2.33(-1.06%)
Jan 17, 2018 226.96 227.85 216.40 220.59 9,891,981 -4.18(-1.86%)
Jan 16, 2018 225.46 227.65 222.97 224.77 5,107,598 +1.24(+0.56%)
Jan 12, 2018 223.53 223.53 223.53 0 +1.65(+0.74%)
Jan 11, 2018 222.41 222.53 219.99 221.87 2,784,464 +0.70(+0.31%)
Jan 10, 2018 220.84 219.46 221.18 3,365,244 +0.34(+0.15%)
Jan 09, 2018 219.85 222.28 219.69 220.84 3,032,619 +1.85(+0.85%)
Jan 08, 2018 221.54 221.92 218.82 218.99 3,380,122 -3.23(-1.45%)
Jan 05, 2018 223.66 223.93 220.62 222.21 2,983,640 -1.14(-0.51%)
Jan 04, 2018 221.96 225.87 221.17 223.35 2,969,418 +3.08(+1.40%)
Jan 03, 2018 222.18 222.75 220.21 220.27 3,435,345 -2.07(-0.93%)
Jan 02, 2018 224.17 224.29 220.82 222.34 2,596,502 +0.79(+0.36%)
Dec 29, 2017 221.55 221.55 221.55 0 -1.51(-0.68%)
Dec 28, 2017 223.48 223.50 221.85 223.06 1,496,079 +0.48(+0.21%)
Dec 27, 2017 224.35 224.35 222.30 222.59 1,802,140 -1.54(-0.69%)
Dec 26, 2017 224.53 225.41 222.63 224.12 1,481,786 -1.09(-0.48%)
Dec 22, 2017 227.55 227.97 224.12 225.21 2,415,491 -1.77(-0.78%)
Dec 21, 2017 223.16 227.93 222.87 226.99 3,836,892 +5.07(+2.28%)
Dec 20, 2017 225.12 225.32 221.37 221.92 2,356,904 -1.13(-0.51%)
Dec 19, 2017 227.50 227.67 222.79 223.05 2,523,465 -3.08(-1.36%)
Dec 18, 2017 226.11 227.85 225.38 226.12 2,961,011 +2.48(+1.11%)
Dec 15, 2017 223.24 225.21 221.55 223.65 6,075,313 +1.47(+0.66%)
Dec 14, 2017 223.61 225.72 222.18 222.18 2,901,335 -0.07(-0.03%)
Dec 13, 2017 224.20 226.54 222.25 222.25 4,003,732 -1.84(-0.82%)
Dec 12, 2017 224.09 224.54 218.01 224.09 3,972,381 +6.56(+3.02%)
Dec 11, 2017 217.41 218.63 216.33 217.53 1,718,087 -0.19(-0.09%)
Dec 08, 2017 217.85 218.00 214.98 217.72 2,252,726 +1.56(+0.72%)
Dec 07, 2017 212.73 216.96 212.54 216.16 3,066,050 +2.27(+1.06%)
Dec 06, 2017 214.14 215.74 213.18 213.89 2,679,086 -2.07(-0.96%)
Dec 05, 2017 218.11 218.59 215.16 215.96 2,904,456 -2.02(-0.93%)
Dec 04, 2017 221.66 221.67 218.28 217.98 3,808,979 +1.48(+0.68%)
Dec 01, 2017 217.22 218.00 213.38 216.50 5,479,664 +1.14(+0.53%)
Nov 30, 2017 212.25 218.10 212.19 215.36 7,316,105 +5.46(+2.60%)
Nov 29, 2017 209.80 212.60 209.06 209.90 5,169,742 +2.35(+1.13%)
Nov 28, 2017 204.67 208.06 203.15 207.55 3,703,628 +3.73(+1.83%)
Nov 27, 2017 204.38 205.36 203.55 203.82 2,306,560 -0.73(-0.36%)
Nov 24, 2017 205.82 206.81 204.20 204.55 1,463,347 -0.42(-0.20%)
Nov 22, 2017 206.28 207.15 204.91 204.97 2,511,456 -1.38(-0.67%)
Nov 21, 2017 207.55 207.71 205.93 206.34 2,565,187 -0.09(-0.05%)
Nov 20, 2017 207.00 207.00 205.56 206.44 2,307,647 +0.09(+0.05%)
Nov 17, 2017 207.07 207.26 205.61 206.34 3,260,246 -1.17(-0.56%)
Nov 16, 2017 206.66 208.66 206.50 207.51 2,657,997 +1.53(+0.74%)
Nov 15, 2017 203.70 206.46 202.47 205.99 2,957,048 +0.32(+0.16%)
Nov 14, 2017 207.76 208.82 204.27 205.67 3,460,143 -2.63(-1.26%)
Nov 13, 2017 206.30 208.84 205.60 208.29 2,253,848 +0.10(+0.05%)
Nov 10, 2017 209.53 210.94 208.06 208.19 2,128,933 -0.56(-0.27%)
Nov 09, 2017 207.64 210.11 206.19 208.75 2,448,559 -0.40(-0.19%)
Nov 08, 2017 207.37 210.07 205.94 209.15 2,710,082 +1.25(+0.60%)
Nov 07, 2017 211.45 212.38 207.06 207.90 2,864,170 -3.19(-1.51%)
Nov 06, 2017 211.10 212.03 209.51 211.09 2,012,429 -0.79(-0.37%)
Nov 03, 2017 212.72 213.51 210.83 211.88 2,254,624 -2.15(-1.00%)
Nov 02, 2017 212.13 214.77 210.99 214.03 2,893,307 +2.27(+1.07%)
Nov 01, 2017 211.43 214.48 210.58 211.75 3,425,074 +1.54(+0.73%)
Oct 31, 2017 208.65 211.69 208.61 210.21 3,066,863 +1.38(+0.66%)
Oct 30, 2017 208.15 210.31 207.65 208.83 2,035,305 -0.71(-0.34%)
Oct 27, 2017 208.80 210.15 207.78 209.54 2,436,093 -0.01(-0.00%)
Oct 26, 2017 210.32 211.53 209.39 209.55 2,247,861 +0.01(+0.00%)
Oct 25, 2017 213.40 213.70 208.75 209.54 3,350,136 -2.71(-1.28%)
Oct 24, 2017 211.18 213.48 210.66 212.26 2,636,051 +2.35(+1.12%)
Oct 23, 2017 211.87 212.68 209.26 209.91 2,264,673 -2.25(-1.06%)
Oct 20, 2017 210.62 212.61 208.64 212.16 3,486,783 +4.11(+1.97%)
Oct 19, 2017 208.37 208.90 206.41 208.05 3,126,780 -1.77(-0.84%)
Oct 18, 2017 205.35 210.36 205.35 209.82 4,886,036 +5.15(+2.52%)
Oct 17, 2017 211.91 212.30 203.89 204.67 8,175,044 -5.48(-2.61%)
Oct 16, 2017 206.85 210.45 206.63 210.15 3,418,291 +3.36(+1.63%)
Oct 13, 2017 207.19 207.58 205.32 206.79 2,873,398 -1.10(-0.53%)
Oct 12, 2017 210.08 211.03 206.98 207.89 2,477,674 -2.25(-1.07%)
Oct 11, 2017 209.79 210.84 209.23 210.14 2,509,690 -0.17(-0.08%)
Oct 10, 2017 210.49 211.29 209.53 210.31 2,522,753 -0.17(-0.08%)
Oct 09, 2017 212.53 213.57 209.81 210.49 2,497,549 -2.79(-1.31%)
Oct 06, 2017 213.52 214.19 212.06 213.28 2,763,955 -0.03(-0.02%)
Oct 05, 2017 208.93 213.54 208.16 213.31 4,060,779 +4.98(+2.39%)
Oct 04, 2017 209.47 210.56 208.17 208.33 2,122,694 -1.14(-0.54%)
Oct 03, 2017 208.99 210.41 207.79 209.47 2,319,437 +0.84(+0.40%)
Oct 02, 2017 205.63 209.01 205.55 208.62 2,885,117 +3.00(+1.46%)
Sep 29, 2017 203.74 205.98 203.35 205.62 2,194,324 +1.49(+0.73%)
Sep 28, 2017 203.73 204.77 202.43 204.13 2,447,557 +0.61(+0.30%)
Sep 27, 2017 202.92 204.25 201.91 203.52 3,543,488 +4.18(+2.10%)
Sep 26, 2017 200.14 200.64 198.55 199.34 2,041,714 -0.28(-0.14%)
Sep 25, 2017 200.06 201.00 197.97 199.62 2,608,946 -0.67(-0.33%)
Sep 22, 2017 199.95 200.68 198.42 200.28 2,147,647 -0.22(-0.11%)
Sep 21, 2017 199.30 201.21 198.87 200.51 2,077,023 +1.30(+0.65%)
Sep 20, 2017 198.96 200.82 198.09 199.21 3,093,903 +0.76(+0.38%)
Sep 19, 2017 197.67 199.51 197.08 198.45 2,143,225 +1.20(+0.61%)
Sep 18, 2017 196.18 198.53 195.63 197.25 2,844,980 +2.00(+1.03%)
Sep 15, 2017 196.92 196.97 194.03 195.25 5,035,993 -1.41(-0.72%)
Sep 14, 2017 196.01 197.66 195.97 196.66 2,291,503 +0.25(+0.13%)
Sep 13, 2017 195.27 196.91 194.81 196.41 2,749,345 +0.53(+0.27%)
Sep 12, 2017 192.93 197.39 192.47 195.88 4,320,390 +4.24(+2.21%)
Sep 11, 2017 190.78 192.31 189.85 191.64 3,427,640 +3.34(+1.77%)
Sep 08, 2017 186.83 190.10 186.74 188.30 3,599,934 +1.19(+0.63%)
Sep 07, 2017 189.62 189.69 186.08 187.12 4,146,379 -2.59(-1.37%)
Sep 06, 2017 189.84 191.61 188.65 189.71 4,167,344 +0.91(+0.48%)
Sep 05, 2017 194.06 194.19 188.38 188.80 6,518,618 -7.02(-3.59%)
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.