Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 186.12 186.94 184.42 185.55 3,363,391 -1.44(-0.77%)
Aug 28, 2020 190.75 190.85 186.43 186.99 4,107,197 -2.20(-1.16%)
Aug 27, 2020 186.06 191.75 185.81 189.18 4,100,726 +2.84(+1.52%)
Aug 26, 2020 185.35 186.60 184.57 186.35 2,846,084 +0.90(+0.49%)
Aug 25, 2020 189.04 189.49 184.70 185.45 2,919,079 -1.21(-0.65%)
Aug 24, 2020 182.84 186.73 181.23 186.65 3,439,719 +4.42(+2.43%)
Aug 21, 2020 180.14 183.06 179.88 182.23 1,978,506 +0.52(+0.29%)
Aug 20, 2020 180.73 183.00 180.35 181.71 1,959,470 -1.05(-0.58%)
Aug 19, 2020 182.21 185.54 181.64 182.76 2,730,100 +1.54(+0.85%)
Aug 18, 2020 183.15 183.27 181.03 181.22 3,407,363 -1.59(-0.87%)
Aug 17, 2020 186.35 187.11 182.32 182.81 4,356,223 -4.41(-2.36%)
Aug 14, 2020 186.76 188.58 186.00 187.22 2,541,032 -0.38(-0.20%)
Aug 13, 2020 189.42 191.03 186.97 187.60 2,465,558 -3.37(-1.76%)
Aug 12, 2020 193.28 194.40 188.39 190.97 2,709,811 +0.96(+0.51%)
Aug 11, 2020 191.50 195.30 189.52 190.00 4,490,276 +1.51(+0.80%)
Aug 10, 2020 188.68 189.62 187.28 188.49 2,702,325 +1.00(+0.53%)
Aug 07, 2020 183.18 187.97 182.25 187.49 3,415,703 +3.62(+1.97%)
Aug 06, 2020 184.55 185.71 183.49 183.87 2,090,718 -0.24(-0.13%)
Aug 05, 2020 182.90 184.37 182.75 184.11 2,579,163 +2.59(+1.43%)
Aug 04, 2020 179.46 181.59 178.68 181.52 2,159,855 +2.02(+1.13%)
Aug 03, 2020 178.69 179.94 176.92 179.50 2,549,801 +1.29(+0.72%)
Jul 31, 2020 179.90 179.90 176.90 178.21 2,667,112 -1.41(-0.79%)
Jul 30, 2020 179.59 180.04 176.71 179.62 3,396,137 -2.74(-1.51%)
Jul 29, 2020 181.57 183.55 179.70 182.37 2,926,412 +0.86(+0.48%)
Jul 28, 2020 181.76 183.29 181.03 181.50 2,376,773 -1.26(-0.69%)
Jul 27, 2020 180.13 183.81 179.68 182.76 2,889,159 +1.40(+0.77%)
Jul 24, 2020 182.75 184.48 181.23 181.37 3,545,226 -1.40(-0.76%)
Jul 23, 2020 184.64 185.47 181.89 182.76 4,540,128 -2.68(-1.45%)
Jul 22, 2020 189.50 189.95 184.86 185.45 5,527,594 -5.42(-2.84%)
Jul 21, 2020 191.07 192.48 189.40 190.87 3,770,244 +0.28(+0.15%)
Jul 20, 2020 189.70 191.89 189.27 190.59 2,518,666 +0.27(+0.14%)
Jul 17, 2020 193.46 193.70 190.17 190.32 4,018,997 -2.94(-1.52%)
Jul 16, 2020 192.21 198.46 192.20 193.25 6,403,048 -2.01(-1.03%)
Jul 15, 2020 201.98 202.77 193.27 195.26 13,896,560 +2.60(+1.35%)
Jul 14, 2020 190.33 192.92 186.35 192.66 5,766,635 +4.62(+2.46%)
Jul 13, 2020 188.15 191.73 186.35 188.04 4,935,778 +2.99(+1.62%)
Jul 10, 2020 177.23 185.73 177.19 185.05 4,904,109 +7.86(+4.44%)
Jul 09, 2020 181.94 182.29 175.54 177.19 3,508,523 -4.88(-2.68%)
Jul 08, 2020 179.63 182.97 179.16 182.07 3,098,686 +2.60(+1.45%)
Jul 07, 2020 185.00 185.19 179.32 179.47 3,168,662 -7.20(-3.86%)
Jul 06, 2020 181.25 187.06 181.06 186.67 3,961,180 +8.97(+5.05%)
Jul 02, 2020 182.29 182.75 177.46 177.70 2,998,474 -0.15(-0.09%)
Jul 01, 2020 179.04 179.81 176.01 177.86 2,910,432 -0.04(-0.03%)
Jun 30, 2020 174.50 178.61 174.30 177.90 3,445,602 +3.74(+2.15%)
Jun 29, 2020 172.28 174.55 169.84 174.17 4,144,386 +3.85(+2.26%)
Jun 26, 2020 179.15 180.26 169.70 170.31 10,586,914 -16.12(-8.65%)
Jun 25, 2020 178.12 186.70 177.89 186.44 3,840,976 +8.18(+4.59%)
Jun 24, 2020 182.15 182.40 177.69 178.26 3,060,996 -6.09(-3.30%)
Jun 23, 2020 185.90 186.81 183.32 184.35 2,723,083 +1.22(+0.67%)
Jun 22, 2020 180.94 184.17 180.04 183.12 2,005,785 +1.61(+0.89%)
Jun 19, 2020 186.39 186.73 180.92 181.51 5,512,402 -1.99(-1.08%)
Jun 18, 2020 183.64 186.58 182.45 183.50 2,277,197 -2.11(-1.14%)
Jun 17, 2020 189.05 189.76 184.94 185.62 1,994,631 -3.06(-1.62%)
Jun 16, 2020 193.53 193.53 183.40 188.68 3,445,808 +2.95(+1.59%)
Jun 15, 2020 176.20 186.34 175.68 185.72 3,852,135 +4.08(+2.25%)
Jun 12, 2020 180.60 182.69 176.63 181.65 3,755,507 +6.89(+3.94%)
Jun 11, 2020 184.28 186.26 174.66 174.76 5,467,173 -17.46(-9.08%)
Jun 10, 2020 195.70 197.91 191.57 192.22 3,432,205 -4.12(-2.10%)
Jun 09, 2020 194.21 198.07 193.69 196.34 2,751,476 -2.44(-1.23%)
Jun 08, 2020 198.07 200.08 196.47 198.78 3,620,465 +2.60(+1.33%)
Jun 05, 2020 199.85 200.73 195.94 196.18 5,262,687 +2.79(+1.44%)
Jun 04, 2020 187.96 193.54 187.21 193.39 3,911,962 +3.83(+2.02%)
Jun 03, 2020 187.69 190.78 185.83 189.56 3,853,999 +5.79(+3.15%)
Jun 02, 2020 183.44 185.90 181.23 183.77 4,584,960 +3.79(+2.11%)
Jun 01, 2020 177.62 181.64 175.65 179.98 2,481,916 +3.10(+1.75%)
May 29, 2020 177.55 180.87 175.23 176.88 4,248,273 -3.13(-1.74%)
May 28, 2020 188.62 189.04 180.01 180.02 5,462,985 -7.55(-4.03%)
May 27, 2020 181.61 188.51 178.94 187.57 9,142,222 +12.17(+6.94%)
May 26, 2020 166.07 176.33 165.70 175.40 6,671,269 +14.43(+8.96%)
May 22, 2020 161.06 161.61 159.30 160.97 2,432,731 -0.15(-0.09%)
May 21, 2020 161.21 162.08 158.96 161.12 2,407,201 -1.20(-0.74%)
May 20, 2020 161.88 164.46 161.30 162.32 2,905,612 +3.23(+2.03%)
May 19, 2020 161.53 162.98 158.99 159.09 2,470,621 -3.62(-2.23%)
May 18, 2020 158.99 163.81 156.78 162.72 5,042,580 +8.96(+5.82%)
May 15, 2020 155.20 155.75 152.61 153.76 3,205,451 -2.31(-1.48%)
May 14, 2020 151.23 156.36 147.94 156.07 4,668,421 +2.37(+1.54%)
May 13, 2020 157.15 158.24 152.77 153.70 3,849,074 -4.84(-3.05%)
May 12, 2020 164.51 164.88 158.13 158.54 3,964,548 -5.32(-3.25%)
May 11, 2020 163.31 165.37 162.16 163.86 2,472,766 -2.00(-1.20%)
May 08, 2020 165.53 166.32 163.49 165.86 2,551,327 +2.75(+1.68%)
May 07, 2020 160.30 164.06 160.30 163.11 2,772,402 +4.83(+3.05%)
May 06, 2020 160.75 162.11 156.75 158.28 2,692,201 -1.24(-0.77%)
May 05, 2020 160.23 163.36 159.37 159.51 3,658,261 +2.03(+1.29%)
May 04, 2020 156.56 157.73 153.63 157.48 3,341,205 -0.96(-0.60%)
May 01, 2020 160.14 160.67 158.04 158.44 2,962,222 -5.65(-3.45%)
Apr 30, 2020 166.40 167.79 163.63 164.09 3,011,679 -5.91(-3.48%)
Apr 29, 2020 172.31 173.31 169.59 170.01 3,447,120 +2.70(+1.62%)
Apr 28, 2020 169.23 170.36 165.39 167.31 3,738,434 +3.10(+1.89%)
Apr 27, 2020 160.23 164.84 159.89 164.20 3,063,780 +5.85(+3.69%)
Apr 24, 2020 158.35 159.20 155.21 158.35 2,263,052 +1.75(+1.11%)
Apr 23, 2020 158.35 160.20 156.07 156.60 2,249,659 -0.83(-0.53%)
Apr 22, 2020 158.80 159.41 156.09 157.44 2,588,547 +1.94(+1.25%)
Apr 21, 2020 156.95 160.32 155.36 155.50 4,266,483 -5.90(-3.65%)
Apr 20, 2020 160.76 166.69 159.26 161.39 5,224,601 -2.76(-1.68%)
Apr 17, 2020 164.16 165.76 159.50 164.16 6,065,844 +5.77(+3.64%)
Apr 16, 2020 158.55 159.64 154.23 158.39 5,202,632 -1.32(-0.83%)
Apr 15, 2020 152.65 162.54 151.33 159.71 6,749,940 +0.26(+0.16%)
Apr 14, 2020 163.14 164.06 156.15 159.45 4,635,208 -0.85(-0.53%)
Apr 13, 2020 164.48 165.48 160.25 160.30 5,335,340 -4.54(-2.76%)
Apr 09, 2020 161.55 167.59 160.83 164.84 7,209,442 +6.53(+4.13%)
Apr 08, 2020 150.79 159.33 150.79 158.31 5,803,096 +9.79(+6.59%)
Apr 07, 2020 148.51 151.32 145.33 148.53 5,535,710 +6.97(+4.92%)
Apr 06, 2020 139.09 142.18 137.57 141.56 5,239,257 +10.11(+7.69%)
Apr 03, 2020 133.48 135.02 129.93 131.45 3,131,454 -2.68(-2.00%)
Apr 02, 2020 127.95 134.60 126.74 134.13 4,970,445 +4.15(+3.19%)
Apr 01, 2020 130.71 133.81 129.72 129.98 5,241,270 -8.32(-6.02%)
Mar 31, 2020 141.47 144.12 137.52 138.30 4,011,506 -4.50(-3.15%)
Mar 30, 2020 141.82 143.53 137.04 142.80 4,641,598 +1.14(+0.81%)
Mar 27, 2020 142.32 146.48 140.46 141.66 4,679,800 -6.66(-4.49%)
Mar 26, 2020 139.89 149.99 138.05 148.32 7,589,230 +9.54(+6.87%)
Mar 25, 2020 138.31 145.12 130.01 138.78 9,598,507 +1.37(+1.00%)
Mar 24, 2020 129.11 137.68 128.50 137.42 7,424,714 +16.67(+13.80%)
Mar 23, 2020 121.70 126.97 119.22 120.75 6,115,738 -3.08(-2.48%)
Mar 20, 2020 133.29 133.47 123.72 123.83 8,451,741 -9.91(-7.41%)
Mar 19, 2020 122.91 136.42 117.06 133.74 7,315,620 +8.47(+6.76%)
Mar 18, 2020 134.19 139.54 121.14 125.27 10,658,077 -16.68(-11.75%)
Mar 17, 2020 140.46 149.17 134.19 141.95 7,682,812 +3.59(+2.59%)
Mar 16, 2020 134.40 151.68 134.19 138.36 7,698,269 -20.14(-12.71%)
Mar 13, 2020 145.66 158.85 136.30 158.50 7,118,343 +23.70(+17.58%)
Mar 12, 2020 143.14 149.17 134.19 134.80 9,337,176 -18.97(-12.34%)
Mar 11, 2020 159.67 161.72 152.96 153.78 5,941,746 -11.15(-6.76%)
Mar 10, 2020 162.48 165.87 155.03 164.93 7,603,591 +10.32(+6.68%)
Mar 09, 2020 155.29 160.36 152.23 154.60 7,199,015 -17.93(-10.39%)
Mar 06, 2020 170.59 175.62 169.34 172.53 5,669,256 -5.31(-2.99%)
Mar 05, 2020 180.12 182.02 176.20 177.84 4,640,490 -8.90(-4.77%)
Mar 04, 2020 184.15 186.91 181.34 186.75 3,928,496 +4.75(+2.61%)
Mar 03, 2020 186.98 189.47 180.82 182.00 6,344,921 -5.40(-2.88%)
Mar 02, 2020 180.19 187.53 176.81 187.40 5,904,838 +7.78(+4.33%)
Feb 28, 2020 178.11 180.94 174.32 179.62 7,534,492 -3.28(-1.80%)
Feb 27, 2020 187.17 189.82 182.61 182.90 6,571,759 -8.97(-4.68%)
Feb 26, 2020 194.47 195.62 190.96 191.87 4,690,894 -1.63(-0.84%)
Feb 25, 2020 199.87 200.84 191.97 193.50 6,008,937 -6.16(-3.09%)
Feb 24, 2020 198.37 201.57 197.88 199.66 4,653,276 -5.41(-2.64%)
Feb 21, 2020 205.32 206.12 203.07 205.07 3,466,278 -1.88(-0.91%)
Feb 20, 2020 210.22 210.65 205.63 206.94 3,579,114 -4.09(-1.94%)
Feb 19, 2020 208.96 211.45 207.43 211.03 2,480,662 +3.66(+1.77%)
Feb 18, 2020 210.34 210.80 205.58 207.37 3,077,672 -3.44(-1.63%)
Feb 14, 2020 211.57 212.53 210.06 210.81 1,932,870 -1.13(-0.53%)
Feb 13, 2020 211.50 212.49 210.36 211.94 1,643,420 -0.27(-0.13%)
Feb 12, 2020 211.64 214.46 211.38 212.21 2,383,240 +1.95(+0.93%)
Feb 11, 2020 212.52 213.01 210.05 210.26 2,517,753 -0.80(-0.38%)
Feb 10, 2020 211.09 211.51 209.37 211.06 2,913,384 -0.57(-0.27%)
Feb 07, 2020 213.19 213.87 210.34 211.63 3,381,483 -3.40(-1.58%)
Feb 06, 2020 218.16 218.54 214.46 215.03 2,502,931 -2.21(-1.02%)
Feb 05, 2020 217.84 217.97 216.07 217.23 3,516,165 +2.10(+0.98%)
Feb 04, 2020 215.97 216.73 214.78 215.13 3,432,927 +2.61(+1.23%)
Feb 03, 2020 211.95 215.53 211.67 212.53 3,073,542 +1.12(+0.53%)
Jan 31, 2020 215.18 215.98 210.63 211.41 3,916,798 -5.67(-2.61%)
Jan 30, 2020 211.35 217.27 210.50 217.08 3,666,600 +3.56(+1.67%)
Jan 29, 2020 217.43 219.19 213.03 213.51 4,174,091 -2.12(-0.98%)
Jan 28, 2020 212.95 216.59 211.67 215.63 3,512,110 +3.88(+1.83%)
Jan 27, 2020 210.18 212.51 208.97 211.75 2,818,455 -3.36(-1.56%)
Jan 24, 2020 217.91 218.48 213.94 215.11 3,235,845 -3.25(-1.49%)
Jan 23, 2020 217.41 219.63 215.97 218.37 3,156,535 -1.31(-0.59%)
Jan 22, 2020 219.28 220.98 219.04 219.68 2,284,003 +1.20(+0.55%)
Jan 21, 2020 219.82 221.28 218.39 218.47 2,802,366 -3.34(-1.51%)
Jan 17, 2020 222.50 222.71 220.52 221.82 3,495,631 -0.23(-0.10%)
Jan 16, 2020 219.64 222.14 218.95 222.05 4,461,257 +4.01(+1.84%)
Jan 15, 2020 215.19 221.85 212.66 218.04 6,085,460 -0.40(-0.18%)
Jan 14, 2020 218.14 220.98 217.50 218.44 4,839,029 +0.40(+0.18%)
Jan 13, 2020 217.35 218.84 216.07 218.04 3,777,808 +2.76(+1.28%)
Jan 10, 2020 215.85 216.42 214.64 215.28 2,529,477 -0.44(-0.20%)
Jan 09, 2020 214.60 216.43 213.25 215.72 4,476,715 +4.30(+2.04%)
Jan 08, 2020 209.57 213.19 209.39 211.41 4,008,934 +2.02(+0.96%)
Jan 07, 2020 208.96 211.42 208.75 209.40 6,054,049 +1.37(+0.66%)
Jan 06, 2020 204.45 208.09 204.06 208.03 3,744,217 +2.11(+1.02%)
Jan 03, 2020 205.94 206.84 204.78 205.92 2,559,616 -2.44(-1.17%)
Jan 02, 2020 205.40 208.64 204.66 208.36 4,201,922 +3.90(+1.91%)
Dec 31, 2019 204.34 204.49 203.33 204.45 1,627,650 +0.12(+0.06%)
Dec 30, 2019 206.01 206.01 204.07 204.34 1,680,686 -0.77(-0.37%)
Dec 27, 2019 206.12 206.48 204.93 205.10 1,511,253 -0.49(-0.24%)
Dec 26, 2019 204.75 206.47 204.51 205.59 1,916,387 +1.16(+0.57%)
Dec 24, 2019 203.61 204.47 203.07 204.44 525,980 +0.73(+0.36%)
Dec 23, 2019 204.21 204.94 203.10 203.71 1,878,529 +0.14(+0.07%)
Dec 20, 2019 205.37 205.66 203.29 203.56 4,179,170 -0.90(-0.44%)
Dec 19, 2019 205.36 205.75 203.59 204.46 2,719,377 -0.45(-0.22%)
Dec 18, 2019 206.27 206.47 204.46 204.91 2,564,972 -0.62(-0.30%)
Dec 17, 2019 204.51 206.36 203.45 205.54 4,037,381 +2.77(+1.36%)
Dec 16, 2019 203.18 205.14 202.62 202.77 3,619,405 +2.70(+1.35%)
Dec 13, 2019 201.60 202.73 198.91 200.07 2,146,321 -0.93(-0.46%)
Dec 12, 2019 197.32 201.65 196.16 201.00 3,344,189 +4.32(+2.20%)
Dec 11, 2019 197.62 198.16 196.37 196.68 2,000,224 -0.61(-0.31%)
Dec 10, 2019 197.11 198.18 196.11 197.29 2,085,187 +0.06(+0.03%)
Dec 09, 2019 199.72 199.76 197.20 197.23 2,400,554 -2.49(-1.25%)
Dec 06, 2019 195.58 200.43 194.57 199.72 4,756,770 +6.64(+3.44%)
Dec 05, 2019 193.09 193.52 191.55 193.08 1,494,898 +1.07(+0.56%)
Dec 04, 2019 189.88 192.95 188.85 192.01 1,780,988 +3.29(+1.74%)
Dec 03, 2019 191.56 191.56 186.73 188.72 3,687,809 -4.80(-2.48%)
Dec 02, 2019 196.49 197.22 193.03 193.53 2,382,488 -3.30(-1.68%)
Nov 29, 2019 196.41 197.40 195.99 196.82 866,401 -0.31(-0.16%)
Nov 27, 2019 197.58 198.31 196.17 197.13 1,826,488 +0.44(+0.22%)
Nov 26, 2019 196.90 196.97 195.51 196.69 2,178,521 -0.26(-0.13%)
Nov 25, 2019 195.31 198.02 195.31 196.96 2,467,525 +2.18(+1.12%)
Nov 22, 2019 192.76 195.15 192.76 194.77 1,729,339 +1.81(+0.94%)
Nov 21, 2019 193.29 193.93 191.71 192.96 1,897,176 +0.28(+0.15%)
Nov 20, 2019 193.08 194.06 191.34 192.68 2,462,907 -1.88(-0.97%)
Nov 19, 2019 195.02 195.13 193.03 194.56 2,055,038 +0.27(+0.14%)
Nov 18, 2019 194.29 194.48 192.79 194.29 1,813,402 -0.46(-0.24%)
Nov 15, 2019 194.53 195.49 193.68 194.75 1,914,816 +0.73(+0.37%)
Nov 14, 2019 193.46 194.94 192.78 194.02 1,677,327 +0.10(+0.05%)
Nov 13, 2019 193.10 194.38 191.88 193.93 2,000,410 -0.96(-0.49%)
Nov 12, 2019 193.25 195.51 192.69 194.89 2,139,285 +1.22(+0.63%)
Nov 11, 2019 195.32 195.77 193.22 193.67 3,115,241 -3.43(-1.74%)
Nov 08, 2019 197.18 197.38 195.50 197.10 1,821,738 -0.34(-0.17%)
Nov 07, 2019 195.21 198.74 194.89 197.44 4,239,501 +4.31(+2.23%)
Nov 06, 2019 192.77 193.70 191.48 193.13 2,106,996 -0.20(-0.10%)
Nov 05, 2019 195.23 196.10 193.17 193.32 2,855,044 -1.09(-0.56%)
Nov 04, 2019 194.26 195.14 193.26 194.41 2,860,986 +2.19(+1.14%)
Nov 01, 2019 190.34 192.66 189.88 192.22 2,388,911 +3.54(+1.88%)
Oct 31, 2019 190.24 190.43 186.85 188.67 2,121,909 -2.15(-1.13%)
Oct 30, 2019 191.89 191.92 189.05 190.82 1,792,275 -1.62(-0.84%)
Oct 29, 2019 192.07 193.89 191.39 192.44 2,296,357 -0.10(-0.05%)
Oct 28, 2019 191.27 193.57 190.72 192.54 3,062,184 +3.11(+1.64%)
Oct 25, 2019 185.84 190.48 185.84 189.42 2,942,739 +2.81(+1.51%)
Oct 24, 2019 187.11 188.47 185.49 186.61 1,439,502 -0.24(-0.13%)
Oct 23, 2019 184.99 187.47 184.80 186.85 1,790,550 +1.52(+0.82%)
Oct 22, 2019 185.32 187.14 184.19 185.33 2,132,254 +0.31(+0.17%)
Oct 21, 2019 184.51 186.44 183.63 185.02 2,214,543 +2.41(+1.32%)
Oct 18, 2019 181.25 183.97 181.25 182.61 2,496,691 +0.05(+0.03%)
Oct 17, 2019 184.17 184.74 180.72 182.55 3,272,364 -0.85(-0.46%)
Oct 16, 2019 182.30 184.46 182.24 183.40 3,898,266 +0.85(+0.47%)
Oct 15, 2019 178.61 184.13 175.61 182.55 9,388,219 +0.57(+0.31%)
Oct 14, 2019 180.23 182.29 179.42 181.99 2,602,713 +1.01(+0.56%)
Oct 11, 2019 180.13 183.29 180.13 180.98 3,780,322 +4.25(+2.41%)
Oct 10, 2019 174.71 178.01 174.67 176.73 2,390,982 +2.67(+1.53%)
Oct 09, 2019 175.24 175.94 173.91 174.06 2,776,851 -0.46(-0.26%)
Oct 08, 2019 174.72 175.91 173.23 174.52 3,024,424 -2.68(-1.51%)
Oct 07, 2019 177.54 179.08 176.37 177.20 2,499,669 -0.35(-0.20%)
Oct 04, 2019 174.18 177.93 173.34 177.55 3,425,316 +3.15(+1.80%)
Oct 03, 2019 174.73 175.40 171.53 174.40 3,306,541 -0.89(-0.51%)
Oct 02, 2019 178.34 178.50 174.72 175.29 3,839,101 -3.93(-2.19%)
Oct 01, 2019 183.04 185.14 179.15 179.22 3,586,798 -4.01(-2.19%)
Sep 30, 2019 185.43 185.43 182.88 183.24 2,033,464 -1.54(-0.83%)
Sep 27, 2019 185.55 186.17 184.00 184.77 1,731,828 +0.66(+0.36%)
Sep 26, 2019 184.84 185.66 184.01 184.11 1,914,381 -1.60(-0.86%)
Sep 25, 2019 183.88 186.65 183.43 185.71 1,820,525 +2.02(+1.10%)
Sep 24, 2019 189.26 189.40 182.85 183.69 3,263,489 -5.05(-2.68%)
Sep 23, 2019 188.20 189.32 187.06 188.74 1,770,802 -0.25(-0.13%)
Sep 20, 2019 189.81 191.59 188.89 188.99 6,209,044 -1.32(-0.69%)
Sep 19, 2019 192.39 192.70 190.16 190.31 1,821,819 -1.63(-0.85%)
Sep 18, 2019 189.96 192.66 188.60 191.94 2,818,882 +1.03(+0.54%)
Sep 17, 2019 190.81 191.11 187.93 190.91 2,790,506 -1.16(-0.60%)
Sep 16, 2019 192.60 193.93 191.27 192.07 2,494,365 -2.37(-1.22%)
Sep 13, 2019 194.84 195.85 193.82 194.44 3,078,905 +1.03(+0.53%)
Sep 12, 2019 191.32 195.20 190.24 193.41 3,294,967 +1.72(+0.89%)
Sep 11, 2019 190.29 191.74 188.66 191.70 2,132,715 +1.03(+0.54%)
Sep 10, 2019 188.78 191.95 188.53 190.66 2,958,521 +3.23(+1.72%)
Sep 09, 2019 184.99 189.12 184.31 187.44 3,092,588 +4.22(+2.30%)
Sep 06, 2019 183.09 184.14 181.77 183.22 1,627,441 +0.14(+0.08%)
Sep 05, 2019 181.50 184.74 181.30 183.08 2,530,964 +4.70(+2.64%)
Sep 04, 2019 178.16 178.70 176.89 178.37 1,963,522 +2.44(+1.39%)
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.