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 (%)
Jul 30, 2021 349.56 352.70 346.31 348.00 1,588,933 -2.48(-0.71%)
Jul 29, 2021 349.99 352.29 347.93 350.48 1,396,153 +3.08(+0.89%)
Jul 28, 2021 348.86 350.37 345.64 347.39 1,797,743 -0.57(-0.16%)
Jul 27, 2021 345.79 348.24 342.74 347.96 1,927,932 -0.98(-0.28%)
Jul 26, 2021 346.42 349.66 346.35 348.94 1,679,282 +1.72(+0.49%)
Jul 23, 2021 347.73 350.89 344.75 347.23 1,838,967 +1.24(+0.36%)
Jul 22, 2021 345.60 346.89 342.03 345.98 2,032,218 -0.73(-0.21%)
Jul 21, 2021 341.65 348.01 341.54 346.71 2,582,721 +8.11(+2.40%)
Jul 20, 2021 327.01 340.97 326.33 338.60 3,162,972 +9.32(+2.83%)
Jul 19, 2021 327.33 329.72 323.97 329.28 4,733,271 -9.36(-2.76%)
Jul 16, 2021 348.04 348.04 337.74 338.64 2,782,859 -7.94(-2.29%)
Jul 15, 2021 344.62 351.59 344.00 346.58 2,351,928 -0.97(-0.28%)
Jul 14, 2021 351.59 354.39 344.76 347.55 3,547,990 -1.47(-0.42%)
Jul 13, 2021 353.73 357.70 345.33 349.02 6,967,181 -4.20(-1.19%)
Jul 12, 2021 343.75 356.46 340.99 353.21 4,450,091 +8.11(+2.35%)
Jul 09, 2021 339.75 345.46 338.78 345.10 2,845,916 +11.90(+3.57%)
Jul 08, 2021 333.81 336.87 330.09 333.20 3,165,845 -8.10(-2.37%)
Jul 07, 2021 341.14 343.55 336.21 341.30 2,166,060 -2.03(-0.59%)
Jul 06, 2021 346.46 346.84 339.20 343.34 2,329,910 -3.99(-1.15%)
Jul 02, 2021 349.32 349.59 345.71 347.33 1,723,169 -0.77(-0.22%)
Jul 01, 2021 353.40 354.27 347.31 348.10 2,809,263 -4.21(-1.20%)
Jun 30, 2021 344.30 352.85 344.30 352.31 2,405,527 +6.41(+1.85%)
Jun 29, 2021 347.98 350.98 344.16 345.90 2,547,716 +3.63(+1.06%)
Jun 28, 2021 341.42 342.42 337.77 342.27 1,972,793 -0.06(-0.02%)
Jun 25, 2021 342.37 344.53 338.40 342.32 2,997,389 +0.02(+0.01%)
Jun 24, 2021 336.97 344.28 336.76 342.31 2,923,210 +7.15(+2.13%)
Jun 23, 2021 333.06 336.49 332.01 335.16 1,844,070 +3.27(+0.98%)
Jun 22, 2021 331.40 334.07 327.35 331.89 2,014,950 -0.01(-0.00%)
Jun 21, 2021 327.58 332.30 325.87 331.90 2,926,398 +8.09(+2.50%)
Jun 18, 2021 330.17 332.68 323.16 323.81 6,776,033 -11.76(-3.51%)
Jun 17, 2021 346.73 346.73 330.98 335.58 4,463,703 -8.82(-2.56%)
Jun 16, 2021 344.38 347.25 339.06 344.39 3,515,325 -0.28(-0.08%)
Jun 15, 2021 346.71 347.96 340.83 344.67 2,480,435 -1.50(-0.43%)
Jun 14, 2021 350.36 351.43 344.12 346.18 2,757,170 -4.76(-1.36%)
Jun 11, 2021 348.76 351.59 348.21 350.94 2,280,874 +3.82(+1.10%)
Jun 10, 2021 361.70 361.70 345.64 347.12 4,200,532 -8.21(-2.31%)
Jun 09, 2021 355.68 356.71 351.71 355.33 2,182,502 -1.78(-0.50%)
Jun 08, 2021 358.12 358.76 354.81 357.11 2,641,734 -3.21(-0.89%)
Jun 07, 2021 364.82 365.06 359.76 360.32 2,357,593 -3.05(-0.84%)
Jun 04, 2021 361.74 363.94 358.62 363.38 2,708,299 +2.53(+0.70%)
Jun 03, 2021 354.84 363.19 352.87 360.84 3,235,487 +4.90(+1.38%)
Jun 02, 2021 355.84 357.08 352.16 355.94 3,024,669 +0.93(+0.26%)
Jun 01, 2021 350.61 355.87 349.32 355.01 3,923,538 +9.67(+2.80%)
May 28, 2021 345.32 346.32 341.85 345.34 2,338,245 +1.76(+0.51%)
May 27, 2021 343.54 345.59 339.81 343.58 4,211,907 +3.67(+1.08%)
May 26, 2021 337.68 341.19 334.82 339.90 2,292,805 +2.67(+0.79%)
May 25, 2021 342.23 345.80 336.84 337.23 2,843,554 -3.50(-1.03%)
May 24, 2021 339.83 342.05 338.16 340.73 1,982,955 +1.88(+0.55%)
May 21, 2021 334.44 339.66 333.53 338.85 2,872,644 +6.00(+1.80%)
May 20, 2021 332.12 334.86 326.91 332.86 2,074,676 +1.30(+0.39%)
May 19, 2021 332.32 333.06 327.44 331.56 3,994,459 -5.72(-1.70%)
May 18, 2021 343.59 345.16 336.76 337.28 2,181,762 -4.34(-1.27%)
May 17, 2021 340.26 342.96 337.22 341.62 1,977,259 +0.44(+0.13%)
May 14, 2021 334.91 341.86 334.63 341.17 2,953,334 +9.22(+2.78%)
May 13, 2021 326.81 333.88 326.81 331.96 2,890,611 +4.08(+1.24%)
May 12, 2021 335.90 340.58 326.83 327.88 3,574,832 -5.11(-1.53%)
May 11, 2021 335.49 341.04 331.78 332.98 4,035,641 -8.11(-2.38%)
May 10, 2021 345.55 348.77 340.92 341.09 3,668,886 -2.04(-0.60%)
May 07, 2021 335.19 343.84 333.92 343.13 3,651,374 +4.55(+1.34%)
May 06, 2021 332.85 338.89 329.82 338.58 3,293,815 +7.73(+2.33%)
May 05, 2021 327.52 332.26 322.46 330.86 2,961,307 +7.20(+2.22%)
May 04, 2021 322.79 325.45 316.93 323.66 3,060,085 -0.30(-0.09%)
May 03, 2021 324.12 327.56 323.12 323.95 2,022,874 +1.58(+0.49%)
Apr 30, 2021 324.84 326.42 321.22 322.37 2,270,954 -4.18(-1.28%)
Apr 29, 2021 324.31 327.35 321.48 326.55 2,792,131 +4.50(+1.40%)
Apr 28, 2021 321.96 323.92 320.19 322.06 2,313,698 +1.37(+0.43%)
Apr 27, 2021 318.26 321.54 317.94 320.69 2,257,079 +2.88(+0.91%)
Apr 26, 2021 316.35 320.01 315.38 317.81 2,346,180 +3.86(+1.23%)
Apr 23, 2021 306.46 315.18 305.97 313.95 2,340,455 +7.86(+2.57%)
Apr 22, 2021 309.58 311.75 305.57 306.09 2,340,002 -4.09(-1.32%)
Apr 21, 2021 305.30 310.36 303.05 310.18 2,954,004 +3.14(+1.02%)
Apr 20, 2021 314.53 314.99 304.70 307.04 3,955,877 -10.37(-3.27%)
Apr 19, 2021 314.56 318.65 311.41 317.41 3,488,050 +0.72(+0.23%)
Apr 16, 2021 314.82 318.01 313.28 316.69 4,574,119 +3.48(+1.11%)
Apr 15, 2021 313.54 315.80 309.50 313.21 4,703,424 +2.96(+0.95%)
Apr 14, 2021 303.96 318.69 301.74 310.25 10,668,823 +7.10(+2.34%)
Apr 13, 2021 304.85 305.35 299.92 303.16 3,861,503 -3.85(-1.25%)
Apr 12, 2021 307.77 309.45 305.25 307.01 2,505,715 +0.95(+0.31%)
Apr 09, 2021 309.00 309.84 304.18 306.05 2,536,961 -0.31(-0.10%)
Apr 08, 2021 300.02 306.68 298.80 306.36 2,595,713 +4.25(+1.41%)
Apr 07, 2021 303.18 304.56 299.15 302.11 2,331,441 -0.47(-0.16%)
Apr 06, 2021 300.21 303.95 299.75 302.58 1,947,656 +3.26(+1.09%)
Apr 05, 2021 307.94 307.94 298.87 299.33 3,495,013 -3.79(-1.25%)
Apr 01, 2021 300.03 304.99 299.90 303.12 2,873,984 +0.59(+0.20%)
Mar 31, 2021 305.52 307.75 301.08 302.53 2,836,330 -4.63(-1.51%)
Mar 30, 2021 304.76 310.62 304.24 307.16 2,936,489 +5.81(+1.93%)
Mar 29, 2021 296.38 303.23 293.94 301.35 4,899,712 -1.54(-0.51%)
Mar 26, 2021 309.48 310.35 298.54 302.89 3,331,850 -2.92(-0.96%)
Mar 25, 2021 302.85 306.59 297.83 305.81 3,031,252 +1.76(+0.58%)
Mar 24, 2021 308.47 311.72 303.86 304.05 3,601,306 -2.89(-0.94%)
Mar 23, 2021 312.35 316.30 306.53 306.94 2,655,265 -6.99(-2.23%)
Mar 22, 2021 315.54 317.22 310.85 313.94 2,263,110 -4.51(-1.42%)
Mar 19, 2021 320.50 321.25 315.14 318.44 3,797,066 -3.52(-1.09%)
Mar 18, 2021 324.50 330.14 321.02 321.96 4,014,670 +2.82(+0.88%)
Mar 17, 2021 318.83 321.06 314.93 319.13 2,930,087 +3.00(+0.95%)
Mar 16, 2021 319.44 320.94 312.47 316.14 2,520,973 -4.01(-1.25%)
Mar 15, 2021 323.29 326.05 316.40 320.15 2,461,344 -2.55(-0.79%)
Mar 12, 2021 319.38 323.81 317.92 322.71 2,633,809 +6.21(+1.96%)
Mar 11, 2021 313.31 319.18 311.28 316.50 2,978,715 +0.07(+0.02%)
Mar 10, 2021 306.96 316.77 306.72 316.42 3,405,936 +10.57(+3.46%)
Mar 09, 2021 304.03 311.21 301.20 305.85 3,530,038 -3.33(-1.08%)
Mar 08, 2021 306.56 312.32 304.47 309.18 3,238,290 +6.31(+2.08%)
Mar 05, 2021 310.47 310.47 292.78 302.87 4,042,860 -1.78(-0.58%)
Mar 04, 2021 308.20 314.33 299.68 304.65 3,937,604 -4.75(-1.54%)
Mar 03, 2021 308.71 314.65 308.31 309.40 3,895,805 +3.23(+1.05%)
Mar 02, 2021 305.30 311.03 304.85 306.17 3,080,179 +0.94(+0.31%)
Mar 01, 2021 300.68 306.27 299.11 305.23 3,184,088 +10.81(+3.67%)
Feb 26, 2021 300.21 302.89 294.01 294.41 4,049,950 -7.63(-2.53%)
Feb 25, 2021 307.18 309.46 300.69 302.05 4,477,712 -2.65(-0.87%)
Feb 24, 2021 295.05 305.00 294.99 304.70 4,247,692 +10.53(+3.58%)
Feb 23, 2021 292.92 294.89 286.21 294.17 3,192,119 +2.16(+0.74%)
Feb 22, 2021 288.44 295.41 287.71 292.01 3,429,534 +1.15(+0.40%)
Feb 19, 2021 285.89 291.93 285.89 290.86 2,983,586 +5.27(+1.85%)
Feb 18, 2021 284.96 289.82 283.45 285.59 2,271,575 -2.62(-0.91%)
Feb 17, 2021 285.71 290.27 284.54 288.20 2,673,511 +0.72(+0.25%)
Feb 16, 2021 285.68 288.37 284.96 287.48 3,028,222 +5.20(+1.84%)
Feb 12, 2021 278.30 282.64 278.09 282.29 2,145,534 +3.69(+1.32%)
Feb 11, 2021 280.13 281.08 275.70 278.60 2,343,094 -1.81(-0.64%)
Feb 10, 2021 276.46 281.24 274.39 280.41 3,486,195 +3.52(+1.27%)
Feb 09, 2021 276.09 278.72 274.34 276.89 2,247,564 +0.29(+0.10%)
Feb 08, 2021 271.86 277.28 271.39 276.60 3,063,667 +6.13(+2.27%)
Feb 05, 2021 271.86 273.92 269.26 270.47 3,188,243 -0.23(-0.08%)
Feb 04, 2021 267.25 272.62 266.81 270.70 3,249,272 +4.79(+1.80%)
Feb 03, 2021 264.12 267.07 262.81 265.91 2,942,088 +1.46(+0.55%)
Feb 02, 2021 256.48 265.63 256.19 264.45 5,633,284 +11.28(+4.46%)
Feb 01, 2021 251.27 255.08 250.66 253.18 2,520,102 +3.28(+1.31%)
Jan 29, 2021 252.75 255.64 249.39 249.90 3,702,381 -3.55(-1.40%)
Jan 28, 2021 252.39 257.88 250.04 253.44 4,098,041 +1.56(+0.62%)
Jan 27, 2021 254.35 255.61 250.03 251.88 4,210,421 -7.77(-2.99%)
Jan 26, 2021 261.65 263.35 258.11 259.65 3,571,811 -1.18(-0.45%)
Jan 25, 2021 262.21 263.88 255.73 260.83 4,963,150 -5.85(-2.19%)
Jan 22, 2021 264.20 267.79 263.10 266.69 2,787,393 +0.02(+0.01%)
Jan 21, 2021 267.66 269.77 265.89 266.67 2,729,700 -1.01(-0.38%)
Jan 20, 2021 272.61 274.11 264.93 267.68 5,196,131 -3.44(-1.27%)
Jan 19, 2021 281.07 282.55 270.75 271.12 7,293,063 -6.27(-2.26%)
Jan 15, 2021 277.56 280.94 273.59 277.39 4,192,646 -6.32(-2.23%)
Jan 14, 2021 280.19 285.13 279.73 283.71 3,460,247 +4.54(+1.63%)
Jan 13, 2021 276.54 279.89 275.63 279.17 2,617,810 +0.67(+0.24%)
Jan 12, 2021 273.83 280.13 272.80 278.50 5,220,211 +7.72(+2.85%)
Jan 11, 2021 264.30 271.86 261.90 270.78 2,875,339 +3.46(+1.29%)
Jan 08, 2021 269.09 269.35 262.69 267.32 3,039,145 -1.45(-0.54%)
Jan 07, 2021 265.19 272.68 264.19 268.77 4,350,618 +5.62(+2.14%)
Jan 06, 2021 254.61 265.75 251.67 263.15 6,922,440 +13.47(+5.40%)
Jan 05, 2021 243.18 252.04 241.97 249.67 4,563,558 +5.46(+2.24%)
Jan 04, 2021 246.05 246.59 239.75 244.21 3,874,112 +1.19(+0.49%)
Dec 31, 2020 243.02 243.02 243.02 1,700,016 +3.93(+1.64%)
Dec 30, 2020 238.50 240.20 237.60 239.09 1,700,016 +1.33(+0.56%)
Dec 29, 2020 239.84 240.39 236.38 237.77 1,552,208 -1.46(-0.61%)
Dec 28, 2020 237.58 242.04 236.84 239.22 3,024,937 +3.16(+1.34%)
Dec 24, 2020 236.87 237.41 233.84 236.06 1,050,521 -0.27(-0.11%)
Dec 23, 2020 231.77 240.13 231.58 236.33 3,658,653 +5.86(+2.54%)
Dec 22, 2020 236.71 237.48 230.20 230.47 3,906,384 -6.35(-2.68%)
Dec 21, 2020 230.65 240.38 229.24 236.82 8,025,702 +13.69(+6.13%)
Dec 18, 2020 226.14 226.14 221.69 223.13 4,436,151 -2.12(-0.94%)
Dec 17, 2020 225.78 226.63 223.94 225.25 3,237,198 +0.61(+0.27%)
Dec 16, 2020 224.45 224.76 222.20 224.64 2,604,316 +1.24(+0.55%)
Dec 15, 2020 220.71 224.50 218.58 223.41 2,547,897 +4.28(+1.95%)
Dec 14, 2020 224.19 224.40 218.76 219.13 2,090,920 -2.03(-0.92%)
Dec 11, 2020 221.92 222.28 218.50 221.16 2,254,265 -4.06(-1.80%)
Dec 10, 2020 221.17 225.94 220.72 225.22 2,758,040 +1.46(+0.65%)
Dec 09, 2020 221.17 226.11 220.74 223.77 3,853,882 +3.67(+1.67%)
Dec 08, 2020 218.41 220.42 218.02 220.10 1,486,769 +0.36(+0.16%)
Dec 07, 2020 219.82 221.03 216.98 219.74 1,939,029 -1.04(-0.47%)
Dec 04, 2020 219.05 220.94 218.36 220.78 2,575,031 +3.79(+1.75%)
Dec 03, 2020 218.67 220.11 216.23 217.00 2,325,066 -2.01(-0.92%)
Dec 02, 2020 213.87 219.45 213.41 219.00 2,317,309 +5.13(+2.40%)
Dec 01, 2020 213.76 216.44 213.20 213.87 2,797,462 +2.53(+1.20%)
Nov 30, 2020 212.69 215.39 211.14 211.34 2,945,464 -4.42(-2.05%)
Nov 27, 2020 217.22 217.50 214.28 215.75 1,145,932 -1.05(-0.48%)
Nov 25, 2020 215.39 217.63 213.03 216.80 2,479,853 -0.88(-0.40%)
Nov 24, 2020 211.81 218.25 211.38 217.68 4,271,726 +7.95(+3.79%)
Nov 23, 2020 207.19 210.81 206.89 209.73 3,678,262 +5.02(+2.45%)
Nov 20, 2020 204.39 206.05 204.05 204.71 2,016,919 -1.12(-0.54%)
Nov 19, 2020 205.58 206.17 203.57 205.83 1,640,301 +0.25(+0.12%)
Nov 18, 2020 206.22 208.72 204.86 205.58 3,114,875 -0.32(-0.16%)
Nov 17, 2020 201.66 206.09 200.11 205.90 2,969,739 +2.08(+1.02%)
Nov 16, 2020 204.88 205.86 201.67 203.82 3,278,367 +3.03(+1.51%)
Nov 13, 2020 197.84 202.52 197.43 200.80 3,090,515 +4.19(+2.13%)
Nov 12, 2020 197.26 198.76 194.67 196.61 3,279,591 -3.25(-1.62%)
Nov 11, 2020 200.39 201.57 197.09 199.85 2,923,216 +0.53(+0.27%)
Nov 10, 2020 197.29 200.16 193.56 199.32 4,543,465 +2.33(+1.18%)
Nov 09, 2020 196.59 199.81 191.90 196.99 7,587,699 +12.53(+6.79%)
Nov 06, 2020 187.29 187.33 183.69 184.46 2,700,463 -1.56(-0.84%)
Nov 05, 2020 182.99 187.09 182.45 186.02 3,155,144 +4.66(+2.57%)
Nov 04, 2020 179.87 184.06 178.63 181.36 4,219,140 -0.06(-0.03%)
Nov 03, 2020 177.75 182.39 177.09 181.41 4,952,575 +7.09(+4.06%)
Nov 02, 2020 175.98 176.62 172.52 174.33 2,682,992 +1.06(+0.61%)
Oct 30, 2020 173.69 174.51 170.04 173.26 3,994,451 -0.82(-0.47%)
Oct 29, 2020 173.96 176.30 171.30 174.09 3,904,657 +0.16(+0.09%)
Oct 28, 2020 175.34 177.23 173.17 173.93 4,597,064 -5.42(-3.02%)
Oct 27, 2020 183.31 183.85 179.10 179.35 3,741,624 -5.00(-2.71%)
Oct 26, 2020 185.59 185.88 181.94 184.35 3,545,199 -3.57(-1.90%)
Oct 23, 2020 189.50 190.83 186.99 187.93 2,302,229 -0.33(-0.18%)
Oct 22, 2020 186.24 189.14 185.33 188.26 2,332,074 +2.28(+1.23%)
Oct 21, 2020 190.08 190.60 185.15 185.98 3,362,380 -4.69(-2.46%)
Oct 20, 2020 189.45 193.74 189.23 190.67 3,639,521 +2.15(+1.14%)
Oct 19, 2020 190.08 190.56 187.52 188.52 3,528,250 -0.48(-0.25%)
Oct 16, 2020 190.94 192.47 188.63 189.00 3,542,210 -2.19(-1.15%)
Oct 15, 2020 192.09 193.14 189.63 191.19 4,726,099 -2.41(-1.24%)
Oct 14, 2020 196.03 196.55 192.72 193.60 8,240,480 +0.38(+0.20%)
Oct 13, 2020 196.15 196.24 191.72 193.22 3,616,764 -3.03(-1.55%)
Oct 12, 2020 190.10 196.96 190.10 196.25 3,789,221 +6.03(+3.17%)
Oct 09, 2020 191.34 192.30 188.87 190.22 3,317,781 -0.40(-0.21%)
Oct 08, 2020 188.03 190.79 187.08 190.62 2,541,662 +4.01(+2.15%)
Oct 07, 2020 186.88 187.89 184.38 186.61 2,538,645 +2.30(+1.25%)
Oct 06, 2020 187.21 188.89 183.22 184.31 3,090,912 -0.65(-0.35%)
Oct 05, 2020 185.08 185.91 182.93 184.96 2,782,371 +1.74(+0.95%)
Oct 02, 2020 179.04 183.95 178.99 183.22 2,772,909 +1.24(+0.68%)
Oct 01, 2020 184.71 186.18 181.36 181.98 2,496,102 -2.22(-1.20%)
Sep 30, 2020 182.10 186.13 181.81 184.20 3,354,675 +3.83(+2.12%)
Sep 29, 2020 181.62 182.18 179.12 180.37 2,619,748 -2.09(-1.15%)
Sep 28, 2020 181.28 185.02 180.70 182.46 3,578,297 +3.78(+2.11%)
Sep 25, 2020 176.86 179.08 173.78 178.68 3,388,699 -0.15(-0.08%)
Sep 24, 2020 173.21 180.98 171.44 178.83 5,561,502 +8.24(+4.83%)
Sep 23, 2020 175.98 176.81 170.36 170.59 3,396,954 -5.04(-2.87%)
Sep 22, 2020 177.81 179.77 172.71 175.63 3,657,430 -2.18(-1.23%)
Sep 21, 2020 174.05 177.97 171.82 177.81 5,313,928 -0.79(-0.44%)
Sep 18, 2020 178.74 180.24 176.33 178.60 9,892,135 +0.03(+0.02%)
Sep 17, 2020 181.67 183.21 178.28 178.57 4,662,444 -5.36(-2.91%)
Sep 16, 2020 181.93 186.79 181.54 183.93 3,896,981 +2.46(+1.35%)
Sep 15, 2020 185.14 185.68 181.46 181.48 4,054,877 -3.06(-1.66%)
Sep 14, 2020 186.33 186.33 183.92 184.54 3,006,276 +0.39(+0.21%)
Sep 11, 2020 183.53 185.06 182.35 184.15 2,592,667 +0.83(+0.45%)
Sep 10, 2020 186.73 188.21 182.90 183.32 2,737,991 -2.03(-1.09%)
Sep 09, 2020 187.15 187.74 185.17 185.34 5,105,786 -0.24(-0.13%)
Sep 08, 2020 192.03 192.44 184.47 185.58 4,990,077 -7.75(-4.01%)
Sep 04, 2020 193.29 195.54 188.19 193.34 4,002,853 +3.10(+1.63%)
Sep 03, 2020 194.08 197.27 188.65 190.24 3,851,728 -2.27(-1.18%)
Sep 02, 2020 188.62 193.33 188.23 192.51 3,889,189 +4.20(+2.23%)
Sep 01, 2020 186.61 189.46 186.07 188.31 2,682,112 +0.54(+0.29%)
Aug 31, 2020 188.35 189.18 186.64 187.77 3,323,498 -1.46(-0.77%)
Aug 28, 2020 193.04 193.14 188.66 189.23 4,058,481 -2.22(-1.16%)
Aug 27, 2020 188.29 194.05 188.05 191.45 4,052,087 +2.87(+1.52%)
Aug 26, 2020 187.57 188.84 186.79 188.58 2,812,326 +0.91(+0.49%)
Aug 25, 2020 191.31 191.76 186.92 187.67 2,884,455 -1.22(-0.65%)
Aug 24, 2020 185.04 188.97 183.41 188.89 3,398,920 +4.47(+2.43%)
Aug 21, 2020 182.31 185.26 182.04 184.42 1,955,039 +0.53(+0.29%)
Aug 20, 2020 182.90 185.19 182.52 183.89 1,936,228 -1.07(-0.58%)
Aug 19, 2020 184.39 187.76 183.82 184.96 2,697,717 +1.56(+0.85%)
Aug 18, 2020 185.35 185.47 183.21 183.40 3,366,948 -1.60(-0.87%)
Aug 17, 2020 188.58 189.36 184.51 185.00 4,304,553 -4.46(-2.36%)
Aug 14, 2020 189.00 190.84 188.23 189.47 2,510,893 -0.38(-0.20%)
Aug 13, 2020 191.69 193.32 189.21 189.85 2,436,313 -3.41(-1.76%)
Aug 12, 2020 195.60 196.74 190.65 193.26 2,677,670 +0.97(+0.51%)
Aug 11, 2020 193.79 197.65 191.80 192.28 4,437,016 +1.53(+0.80%)
Aug 10, 2020 190.94 191.90 189.53 190.75 2,670,273 +1.01(+0.53%)
Aug 07, 2020 185.38 190.22 184.44 189.74 3,375,189 +3.66(+1.97%)
Aug 06, 2020 186.76 187.94 185.69 186.08 2,065,920 -0.25(-0.13%)
Aug 05, 2020 185.09 186.59 184.95 186.32 2,548,571 +2.62(+1.43%)
Aug 04, 2020 181.61 183.77 180.82 183.70 2,134,237 +2.05(+1.13%)
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.