Skip to main content

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 186.10 186.92 184.40 185.53 3,363,731 -1.44(-0.77%)
Aug 28, 2020 190.73 190.83 186.41 186.97 4,107,611 -2.20(-1.16%)
Aug 27, 2020 186.04 191.73 185.80 189.16 4,101,139 +2.84(+1.52%)
Aug 26, 2020 185.33 186.58 184.55 186.33 2,846,371 +0.90(+0.49%)
Aug 25, 2020 189.02 189.47 184.68 185.43 2,919,373 -1.21(-0.65%)
Aug 24, 2020 182.83 186.72 181.22 186.63 3,440,066 +4.42(+2.43%)
Aug 21, 2020 180.13 183.04 179.87 182.21 1,978,705 +0.52(+0.29%)
Aug 20, 2020 180.71 182.98 180.33 181.69 1,959,667 -1.05(-0.58%)
Aug 19, 2020 182.19 185.52 181.62 182.75 2,730,374 +1.54(+0.85%)
Aug 18, 2020 183.13 183.25 181.02 181.21 3,407,706 -1.58(-0.87%)
Aug 17, 2020 186.33 187.09 182.30 182.79 4,356,662 -4.41(-2.36%)
Aug 14, 2020 186.74 188.56 185.98 187.20 2,541,288 -0.38(-0.20%)
Aug 13, 2020 189.40 191.01 186.95 187.58 2,465,806 -3.37(-1.76%)
Aug 12, 2020 193.26 194.38 188.37 190.94 2,710,084 +0.96(+0.51%)
Aug 11, 2020 191.48 195.28 189.50 189.98 4,490,728 +1.51(+0.80%)
Aug 10, 2020 188.66 189.60 187.26 188.47 2,702,598 +1.00(+0.53%)
Aug 07, 2020 183.16 187.95 182.23 187.47 3,416,047 +3.62(+1.97%)
Aug 06, 2020 184.53 185.69 183.47 183.85 2,090,928 -0.24(-0.13%)
Aug 05, 2020 182.88 184.35 182.74 184.09 2,579,423 +2.59(+1.43%)
Aug 04, 2020 179.44 181.57 178.66 181.50 2,160,073 +2.02(+1.13%)
Aug 03, 2020 178.67 179.92 176.90 179.48 2,550,058 +1.29(+0.72%)
Jul 31, 2020 179.88 179.88 176.88 178.19 2,667,381 -1.41(-0.79%)
Jul 30, 2020 179.58 180.02 176.70 179.60 3,396,479 -2.74(-1.51%)
Jul 29, 2020 181.56 183.53 179.69 182.35 2,926,706 +0.86(+0.48%)
Jul 28, 2020 181.75 183.27 181.01 181.49 2,377,013 -1.26(-0.69%)
Jul 27, 2020 180.12 183.79 179.66 182.75 2,889,450 +1.40(+0.77%)
Jul 24, 2020 182.73 184.46 181.22 181.35 3,545,583 -1.40(-0.76%)
Jul 23, 2020 184.62 185.45 181.87 182.75 4,540,585 -2.68(-1.45%)
Jul 22, 2020 189.48 189.93 184.84 185.43 5,528,151 -5.42(-2.84%)
Jul 21, 2020 191.05 192.46 189.38 190.85 3,770,624 +0.28(+0.15%)
Jul 20, 2020 189.69 191.87 189.25 190.57 2,518,919 +0.27(+0.14%)
Jul 17, 2020 193.44 193.68 190.15 190.30 4,019,402 -2.94(-1.52%)
Jul 16, 2020 192.19 198.44 192.18 193.23 6,403,693 -2.01(-1.03%)
Jul 15, 2020 201.96 202.75 193.25 195.24 13,897,960 +2.60(+1.35%)
Jul 14, 2020 190.31 192.90 186.34 192.64 5,767,216 +4.62(+2.46%)
Jul 13, 2020 188.13 191.71 186.33 188.02 4,936,275 +2.99(+1.61%)
Jul 10, 2020 177.21 185.72 177.17 185.03 4,904,603 +7.86(+4.44%)
Jul 09, 2020 181.93 182.28 175.53 177.17 3,508,876 -4.88(-2.68%)
Jul 08, 2020 179.61 182.95 179.15 182.05 3,098,999 +2.60(+1.45%)
Jul 07, 2020 184.98 185.17 179.30 179.45 3,168,981 -7.20(-3.86%)
Jul 06, 2020 181.23 187.04 181.04 186.65 3,961,579 +8.97(+5.05%)
Jul 02, 2020 182.28 182.73 177.44 177.69 2,998,776 -0.15(-0.09%)
Jul 01, 2020 179.02 179.79 175.99 177.84 2,910,725 -0.04(-0.03%)
Jun 30, 2020 174.48 178.60 174.28 177.88 3,445,949 +3.73(+2.14%)
Jun 29, 2020 172.27 174.54 169.82 174.15 4,144,803 +3.85(+2.26%)
Jun 26, 2020 179.13 180.25 169.68 170.30 10,587,980 -16.12(-8.65%)
Jun 25, 2020 178.10 186.68 177.88 186.42 3,841,363 +8.17(+4.59%)
Jun 24, 2020 182.13 182.38 177.67 178.25 3,061,304 -6.08(-3.30%)
Jun 23, 2020 185.88 186.79 183.30 184.33 2,723,358 +1.22(+0.67%)
Jun 22, 2020 180.92 184.15 180.03 183.10 2,005,987 +1.61(+0.89%)
Jun 19, 2020 186.37 186.71 180.90 181.49 5,512,957 -1.99(-1.08%)
Jun 18, 2020 183.62 186.56 182.43 183.48 2,277,426 -2.12(-1.14%)
Jun 17, 2020 189.03 189.74 184.92 185.60 1,994,832 -3.06(-1.62%)
Jun 16, 2020 193.51 193.51 183.38 188.66 3,446,155 +2.95(+1.59%)
Jun 15, 2020 176.18 186.32 175.66 185.71 3,852,523 +4.08(+2.25%)
Jun 12, 2020 180.59 182.67 176.62 181.63 3,755,885 +6.89(+3.94%)
Jun 11, 2020 184.26 186.24 174.64 174.74 5,467,724 -17.45(-9.08%)
Jun 10, 2020 195.68 197.89 191.55 192.20 3,432,551 -4.12(-2.10%)
Jun 09, 2020 194.19 198.05 193.67 196.32 2,751,754 -2.44(-1.23%)
Jun 08, 2020 198.05 200.06 196.44 198.76 3,620,830 +2.60(+1.33%)
Jun 05, 2020 199.83 200.71 195.92 196.16 5,263,217 +2.79(+1.44%)
Jun 04, 2020 187.94 193.52 187.19 193.37 3,912,356 +3.83(+2.02%)
Jun 03, 2020 187.67 190.76 185.81 189.54 3,854,387 +5.79(+3.15%)
Jun 02, 2020 183.42 185.88 181.22 183.75 4,585,422 +3.79(+2.11%)
Jun 01, 2020 177.60 181.62 175.63 179.96 2,482,166 +3.10(+1.75%)
May 29, 2020 177.53 180.85 175.21 176.87 4,248,701 -3.13(-1.74%)
May 28, 2020 188.60 189.03 179.99 180.00 5,463,535 -7.55(-4.03%)
May 27, 2020 181.59 188.49 178.92 187.55 9,143,143 +12.17(+6.94%)
May 26, 2020 166.05 176.31 165.69 175.38 6,671,941 +14.43(+8.96%)
May 22, 2020 161.04 161.59 159.28 160.96 2,432,976 -0.15(-0.09%)
May 21, 2020 161.20 162.06 158.94 161.11 2,407,443 -1.20(-0.74%)
May 20, 2020 161.87 164.44 161.29 162.31 2,905,905 +3.23(+2.03%)
May 19, 2020 161.52 162.97 158.98 159.08 2,470,870 -3.62(-2.23%)
May 18, 2020 158.97 163.79 156.76 162.70 5,043,088 +8.95(+5.82%)
May 15, 2020 155.19 155.73 152.59 153.75 3,205,773 -2.31(-1.48%)
May 14, 2020 151.21 156.35 147.92 156.05 4,668,891 +2.37(+1.54%)
May 13, 2020 157.13 158.23 152.75 153.68 3,849,461 -4.84(-3.05%)
May 12, 2020 164.50 164.86 158.11 158.52 3,964,947 -5.32(-3.25%)
May 11, 2020 163.29 165.36 162.15 163.84 2,473,015 -2.00(-1.20%)
May 08, 2020 165.52 166.30 163.47 165.84 2,551,584 +2.75(+1.68%)
May 07, 2020 160.28 164.04 160.28 163.09 2,772,682 +4.83(+3.05%)
May 06, 2020 160.73 162.09 156.73 158.26 2,692,472 -1.24(-0.77%)
May 05, 2020 160.21 163.34 159.35 159.50 3,658,630 +2.03(+1.29%)
May 04, 2020 156.54 157.72 153.61 157.47 3,341,541 -0.96(-0.60%)
May 01, 2020 160.12 160.66 158.02 158.42 2,962,521 -5.65(-3.45%)
Apr 30, 2020 166.38 167.77 163.61 164.08 3,011,983 -5.91(-3.48%)
Apr 29, 2020 172.30 173.29 169.58 169.99 3,447,467 +2.70(+1.62%)
Apr 28, 2020 169.21 170.34 165.37 167.29 3,738,810 +3.10(+1.89%)
Apr 27, 2020 160.21 164.82 159.87 164.18 3,064,089 +5.85(+3.69%)
Apr 24, 2020 158.33 159.18 155.19 158.33 2,263,280 +1.74(+1.11%)
Apr 23, 2020 158.33 160.19 156.05 156.59 2,249,886 -0.83(-0.53%)
Apr 22, 2020 158.78 159.39 156.07 157.42 2,588,808 +1.94(+1.25%)
Apr 21, 2020 156.94 160.30 155.35 155.48 4,266,913 -5.90(-3.65%)
Apr 20, 2020 160.75 166.67 159.25 161.38 5,225,127 -2.76(-1.68%)
Apr 17, 2020 164.14 165.74 159.49 164.14 6,066,455 +5.77(+3.64%)
Apr 16, 2020 158.53 159.62 154.21 158.37 5,203,156 -1.32(-0.83%)
Apr 15, 2020 152.64 162.52 151.31 159.69 6,750,619 +0.26(+0.16%)
Apr 14, 2020 163.12 164.04 156.13 159.43 4,635,675 -0.85(-0.53%)
Apr 13, 2020 164.46 165.46 160.24 160.28 5,335,878 -4.54(-2.76%)
Apr 09, 2020 161.54 167.57 160.81 164.83 7,210,168 +6.53(+4.13%)
Apr 08, 2020 150.78 159.32 150.78 158.30 5,803,680 +9.79(+6.59%)
Apr 07, 2020 148.49 151.30 145.32 148.51 5,536,267 +6.97(+4.92%)
Apr 06, 2020 139.07 142.17 137.55 141.54 5,239,785 +10.11(+7.69%)
Apr 03, 2020 133.47 135.00 129.91 131.44 3,131,769 -2.68(-2.00%)
Apr 02, 2020 127.94 134.59 126.73 134.12 4,970,946 +4.15(+3.19%)
Apr 01, 2020 130.69 133.80 129.71 129.97 5,241,798 -8.32(-6.02%)
Mar 31, 2020 141.45 144.11 137.51 138.29 4,011,910 -4.50(-3.15%)
Mar 30, 2020 141.80 143.51 137.03 142.79 4,642,066 +1.15(+0.81%)
Mar 27, 2020 142.30 146.46 140.44 141.64 4,680,271 -6.66(-4.49%)
Mar 26, 2020 139.88 149.98 138.04 148.31 7,589,994 +9.54(+6.87%)
Mar 25, 2020 138.30 145.10 130.00 138.77 9,599,473 +1.37(+1.00%)
Mar 24, 2020 129.10 137.67 128.48 137.40 7,425,461 +16.67(+13.80%)
Mar 23, 2020 121.69 126.96 119.21 120.74 6,116,354 -3.08(-2.49%)
Mar 20, 2020 133.28 133.46 123.71 123.81 8,452,592 -9.91(-7.41%)
Mar 19, 2020 122.89 136.41 117.05 133.72 7,316,357 +8.47(+6.76%)
Mar 18, 2020 134.18 139.52 121.13 125.25 10,659,150 -16.68(-11.75%)
Mar 17, 2020 140.44 149.16 134.18 141.94 7,683,586 +3.59(+2.59%)
Mar 16, 2020 134.39 151.66 134.18 138.35 7,699,044 -20.14(-12.71%)
Mar 13, 2020 145.65 158.84 136.28 158.49 7,119,060 +23.70(+17.58%)
Mar 12, 2020 143.13 149.16 134.18 134.79 9,338,116 -18.97(-12.34%)
Mar 11, 2020 159.66 161.71 152.94 153.76 5,942,344 -11.15(-6.76%)
Mar 10, 2020 162.47 165.85 155.01 164.91 7,604,356 +10.32(+6.68%)
Mar 09, 2020 155.28 160.35 152.22 154.59 7,199,739 -17.93(-10.39%)
Mar 06, 2020 170.57 175.60 169.32 172.51 5,669,827 -5.31(-2.99%)
Mar 05, 2020 180.10 182.00 176.18 177.83 4,640,957 -8.90(-4.77%)
Mar 04, 2020 184.13 186.89 181.32 186.73 3,928,892 +4.75(+2.61%)
Mar 03, 2020 186.96 189.46 180.81 181.98 6,345,559 -5.40(-2.88%)
Mar 02, 2020 180.17 187.51 176.79 187.38 5,905,433 +7.78(+4.33%)
Feb 28, 2020 178.09 180.92 174.30 179.60 7,535,251 -3.28(-1.80%)
Feb 27, 2020 187.15 189.81 182.60 182.88 6,572,421 -8.97(-4.68%)
Feb 26, 2020 194.45 195.60 190.94 191.85 4,691,367 -1.63(-0.84%)
Feb 25, 2020 199.85 200.82 191.95 193.48 6,009,542 -6.16(-3.09%)
Feb 24, 2020 198.35 201.55 197.86 199.64 4,653,745 -5.41(-2.64%)
Feb 21, 2020 205.30 206.09 203.04 205.05 3,466,628 -1.88(-0.91%)
Feb 20, 2020 210.19 210.63 205.61 206.92 3,579,475 -4.09(-1.94%)
Feb 19, 2020 208.94 211.43 207.41 211.01 2,480,912 +3.66(+1.77%)
Feb 18, 2020 210.32 210.78 205.56 207.35 3,077,982 -3.44(-1.63%)
Feb 14, 2020 211.55 212.50 210.03 210.79 1,933,065 -1.13(-0.53%)
Feb 13, 2020 211.47 212.47 210.34 211.92 1,643,585 -0.27(-0.13%)
Feb 12, 2020 211.62 214.44 211.36 212.19 2,383,480 +1.95(+0.93%)
Feb 11, 2020 212.50 212.99 210.03 210.24 2,518,006 -0.80(-0.38%)
Feb 10, 2020 211.07 211.49 209.35 211.04 2,913,678 -0.57(-0.27%)
Feb 07, 2020 213.16 213.85 210.32 211.61 3,381,823 -3.40(-1.58%)
Feb 06, 2020 218.14 218.52 214.44 215.00 2,503,183 -2.21(-1.02%)
Feb 05, 2020 217.82 217.95 216.05 217.21 3,516,519 +2.10(+0.98%)
Feb 04, 2020 215.95 216.71 214.76 215.11 3,433,273 +2.61(+1.23%)
Feb 03, 2020 211.93 215.51 211.65 212.50 3,073,852 +1.12(+0.53%)
Jan 31, 2020 215.16 215.96 210.61 211.38 3,917,192 -5.67(-2.61%)
Jan 30, 2020 211.33 217.24 210.48 217.06 3,666,969 +3.56(+1.67%)
Jan 29, 2020 217.40 219.16 213.00 213.49 4,174,512 -2.12(-0.98%)
Jan 28, 2020 212.93 216.57 211.65 215.61 3,512,463 +3.88(+1.83%)
Jan 27, 2020 210.16 212.49 208.95 211.73 2,818,739 -3.36(-1.56%)
Jan 24, 2020 217.89 218.46 213.92 215.09 3,236,171 -3.25(-1.49%)
Jan 23, 2020 217.39 219.61 215.95 218.35 3,156,853 -1.31(-0.60%)
Jan 22, 2020 219.26 220.96 219.02 219.65 2,284,233 +1.20(+0.55%)
Jan 21, 2020 219.80 221.25 218.36 218.45 2,802,648 -3.34(-1.51%)
Jan 17, 2020 222.48 222.69 220.50 221.80 3,495,983 -0.23(-0.10%)
Jan 16, 2020 219.62 222.12 218.93 222.03 4,461,707 +4.01(+1.84%)
Jan 15, 2020 215.16 221.83 212.64 218.02 6,086,073 -0.40(-0.18%)
Jan 14, 2020 218.12 220.96 217.47 218.42 4,839,517 +0.40(+0.18%)
Jan 13, 2020 217.33 218.82 216.05 218.02 3,778,189 +2.76(+1.28%)
Jan 10, 2020 215.83 216.40 214.62 215.26 2,529,731 -0.44(-0.20%)
Jan 09, 2020 214.58 216.41 213.22 215.70 4,477,166 +4.30(+2.04%)
Jan 08, 2020 209.54 213.16 209.37 211.39 4,009,338 +2.02(+0.96%)
Jan 07, 2020 208.94 211.40 208.73 209.38 6,054,659 +1.37(+0.66%)
Jan 06, 2020 204.43 208.07 204.04 208.01 3,744,594 +2.11(+1.02%)
Jan 03, 2020 205.92 206.81 204.76 205.90 2,559,874 -2.44(-1.17%)
Jan 02, 2020 205.38 208.62 204.64 208.34 4,202,345 +3.90(+1.91%)
Dec 31, 2019 204.32 204.47 203.31 204.43 1,627,814 +0.11(+0.06%)
Dec 30, 2019 205.99 205.99 204.05 204.32 1,680,855 -0.76(-0.37%)
Dec 27, 2019 206.10 206.46 204.91 205.08 1,511,405 -0.49(-0.24%)
Dec 26, 2019 204.73 206.45 204.49 205.57 1,916,580 +1.16(+0.57%)
Dec 24, 2019 203.59 204.45 203.04 204.41 526,033 +0.73(+0.36%)
Dec 23, 2019 204.19 204.92 203.08 203.69 1,878,718 +0.14(+0.07%)
Dec 20, 2019 205.35 205.64 203.27 203.54 4,179,591 -0.90(-0.44%)
Dec 19, 2019 205.34 205.73 203.57 204.44 2,719,651 -0.45(-0.22%)
Dec 18, 2019 206.25 206.45 204.44 204.90 2,565,230 -0.62(-0.30%)
Dec 17, 2019 204.49 206.34 203.43 205.52 4,037,788 +2.76(+1.36%)
Dec 16, 2019 203.16 205.12 202.60 202.75 3,619,770 +2.70(+1.35%)
Dec 13, 2019 201.58 202.71 198.90 200.05 2,146,538 -0.93(-0.46%)
Dec 12, 2019 197.30 201.63 196.14 200.98 3,344,526 +4.32(+2.20%)
Dec 11, 2019 197.60 198.14 196.35 196.66 2,000,426 -0.61(-0.31%)
Dec 10, 2019 197.09 198.16 196.09 197.28 2,085,397 +0.06(+0.03%)
Dec 09, 2019 199.70 199.74 197.18 197.21 2,400,796 -2.49(-1.25%)
Dec 06, 2019 195.56 200.41 194.55 199.70 4,757,250 +6.64(+3.44%)
Dec 05, 2019 193.07 193.50 191.53 193.06 1,495,048 +1.07(+0.56%)
Dec 04, 2019 189.86 192.93 188.83 191.99 1,781,167 +3.29(+1.74%)
Dec 03, 2019 191.54 191.54 186.71 188.70 3,688,180 -4.80(-2.48%)
Dec 02, 2019 196.47 197.20 193.01 193.50 2,382,728 -3.30(-1.68%)
Nov 29, 2019 196.39 197.38 195.97 196.80 866,488 -0.31(-0.16%)
Nov 27, 2019 197.56 198.29 196.15 197.12 1,826,672 +0.44(+0.22%)
Nov 26, 2019 196.88 196.95 195.49 196.67 2,178,740 -0.26(-0.13%)
Nov 25, 2019 195.29 198.00 195.29 196.94 2,467,773 +2.18(+1.12%)
Nov 22, 2019 192.74 195.13 192.74 194.75 1,729,513 +1.81(+0.94%)
Nov 21, 2019 193.27 193.91 191.69 192.94 1,897,367 +0.28(+0.15%)
Nov 20, 2019 193.06 194.04 191.32 192.66 2,463,155 -1.88(-0.97%)
Nov 19, 2019 195.00 195.11 193.01 194.54 2,055,245 +0.27(+0.14%)
Nov 18, 2019 194.27 194.46 192.77 194.27 1,813,585 -0.46(-0.24%)
Nov 15, 2019 194.51 195.47 193.66 194.73 1,915,008 +0.73(+0.37%)
Nov 14, 2019 193.44 194.92 192.76 194.00 1,677,496 +0.10(+0.05%)
Nov 13, 2019 193.08 194.37 191.86 193.91 2,000,611 -0.96(-0.49%)
Nov 12, 2019 193.23 195.49 192.67 194.87 2,139,500 +1.22(+0.63%)
Nov 11, 2019 195.30 195.75 193.20 193.65 3,115,554 -3.43(-1.74%)
Nov 08, 2019 197.16 197.36 195.48 197.08 1,821,922 -0.34(-0.17%)
Nov 07, 2019 195.19 198.72 194.87 197.41 4,239,927 +4.30(+2.23%)
Nov 06, 2019 192.75 193.68 191.46 193.11 2,107,208 -0.19(-0.10%)
Nov 05, 2019 195.21 196.08 193.15 193.30 2,855,331 -1.09(-0.56%)
Nov 04, 2019 194.24 195.12 193.24 194.39 2,861,273 +2.19(+1.14%)
Nov 01, 2019 190.32 192.64 189.87 192.20 2,389,152 +3.55(+1.88%)
Oct 31, 2019 190.22 190.41 186.83 188.65 2,122,123 -2.15(-1.13%)
Oct 30, 2019 191.87 191.90 189.03 190.80 1,792,455 -1.62(-0.84%)
Oct 29, 2019 192.05 193.87 191.37 192.42 2,296,588 -0.10(-0.05%)
Oct 28, 2019 191.25 193.55 190.70 192.52 3,062,493 +3.11(+1.64%)
Oct 25, 2019 185.82 190.46 185.82 189.41 2,943,035 +2.81(+1.51%)
Oct 24, 2019 187.09 188.45 185.47 186.59 1,439,647 -0.24(-0.13%)
Oct 23, 2019 184.98 187.45 184.78 186.83 1,790,730 +1.52(+0.82%)
Oct 22, 2019 185.30 187.12 184.17 185.31 2,132,468 +0.31(+0.17%)
Oct 21, 2019 184.49 186.43 183.61 185.00 2,214,766 +2.41(+1.32%)
Oct 18, 2019 181.24 183.95 181.24 182.59 2,496,942 +0.05(+0.03%)
Oct 17, 2019 184.15 184.72 180.71 182.54 3,272,693 -0.85(-0.46%)
Oct 16, 2019 182.28 184.44 182.22 183.38 3,898,658 +0.85(+0.46%)
Oct 15, 2019 178.59 184.11 175.59 182.54 9,389,164 +0.57(+0.31%)
Oct 14, 2019 180.21 182.27 179.41 181.97 2,602,975 +1.01(+0.56%)
Oct 11, 2019 180.11 183.27 180.11 180.96 3,780,703 +4.25(+2.41%)
Oct 10, 2019 174.69 177.99 174.65 176.71 2,391,223 +2.67(+1.53%)
Oct 09, 2019 175.22 175.92 173.89 174.04 2,777,130 -0.46(-0.26%)
Oct 08, 2019 174.70 175.90 173.22 174.50 3,024,728 -2.68(-1.51%)
Oct 07, 2019 177.52 179.06 176.36 177.18 2,499,920 -0.35(-0.20%)
Oct 04, 2019 174.16 177.91 173.32 177.53 3,425,661 +3.15(+1.81%)
Oct 03, 2019 174.71 175.38 171.51 174.38 3,306,874 -0.89(-0.51%)
Oct 02, 2019 178.32 178.49 174.70 175.28 3,839,488 -3.93(-2.19%)
Oct 01, 2019 183.02 185.12 179.13 179.20 3,587,159 -4.01(-2.19%)
Sep 30, 2019 185.41 185.41 182.86 183.22 2,033,669 -1.54(-0.83%)
Sep 27, 2019 185.53 186.15 183.98 184.75 1,732,002 +0.66(+0.36%)
Sep 26, 2019 184.83 185.64 183.99 184.09 1,914,574 -1.60(-0.86%)
Sep 25, 2019 183.86 186.63 183.41 185.69 1,820,708 +2.02(+1.10%)
Sep 24, 2019 189.24 189.38 182.84 183.68 3,263,818 -5.05(-2.68%)
Sep 23, 2019 188.19 189.30 187.04 188.72 1,770,981 -0.25(-0.13%)
Sep 20, 2019 189.78 191.57 188.88 188.97 6,209,668 -1.32(-0.69%)
Sep 19, 2019 192.37 192.68 190.14 190.29 1,822,002 -1.64(-0.85%)
Sep 18, 2019 189.94 192.64 188.58 191.93 2,819,166 +1.03(+0.54%)
Sep 17, 2019 190.79 191.09 187.91 190.89 2,790,787 -1.16(-0.60%)
Sep 16, 2019 192.58 193.91 191.25 192.05 2,494,616 -2.37(-1.22%)
Sep 13, 2019 194.82 195.83 193.80 194.42 3,079,215 +1.03(+0.53%)
Sep 12, 2019 191.31 195.18 190.22 193.39 3,295,299 +1.72(+0.90%)
Sep 11, 2019 190.27 191.72 188.64 191.68 2,132,930 +1.03(+0.54%)
Sep 10, 2019 188.76 191.93 188.51 190.64 2,958,819 +3.23(+1.72%)
Sep 09, 2019 184.98 189.10 184.29 187.42 3,092,899 +4.22(+2.30%)
Sep 06, 2019 183.07 184.12 181.75 183.20 1,627,604 +0.14(+0.08%)
Sep 05, 2019 181.48 184.72 181.28 183.06 2,531,219 +4.70(+2.64%)
Sep 04, 2019 178.14 178.68 176.87 178.35 1,963,720 +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.