Goldman Sachs Group (NY: GS )

295.36 -6.61 (-2.19%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 331.55 335.14 329.68 332.67 2,487,691 -0.96(-0.29%)
Aug 30, 2022 335.00 336.01 331.18 333.63 1,830,229 -0.29(-0.09%)
Aug 29, 2022 333.92 336.40 332.01 333.92 1,834,722 -2.48(-0.74%)
Aug 26, 2022 348.34 348.74 336.00 336.40 1,703,941 -10.09(-2.91%)
Aug 25, 2022 344.45 346.86 342.11 346.49 1,772,323 +4.55(+1.33%)
Aug 24, 2022 339.02 344.32 338.49 341.94 1,530,819 +1.76(+0.52%)
Aug 23, 2022 341.95 344.07 339.03 340.18 1,537,911 -2.24(-0.65%)
Aug 22, 2022 342.44 344.53 340.76 342.42 1,723,696 -6.85(-1.96%)
Aug 19, 2022 351.00 351.86 347.50 349.27 1,812,267 -5.25(-1.48%)
Aug 18, 2022 352.66 355.10 350.86 354.52 1,102,036 +0.78(+0.22%)
Aug 17, 2022 351.90 355.59 350.77 353.74 1,575,220 -1.23(-0.35%)
Aug 16, 2022 352.99 356.47 352.02 354.97 1,740,819 -0.88(-0.25%)
Aug 15, 2022 351.00 358.62 349.05 355.85 2,045,436 +2.03(+0.57%)
Aug 12, 2022 353.44 354.56 350.15 353.82 2,369,177 +2.14(+0.61%)
Aug 11, 2022 350.00 356.05 349.77 351.68 2,360,931 +3.77(+1.08%)
Aug 10, 2022 341.36 349.70 341.35 347.91 2,459,194 +11.29(+3.35%)
Aug 09, 2022 336.15 338.17 334.57 336.62 1,587,813 +1.94(+0.58%)
Aug 08, 2022 337.11 338.84 334.34 334.68 1,460,362 +0.01(+0.00%)
Aug 05, 2022 330.90 336.91 329.67 334.67 1,876,393 +2.80(+0.84%)
Aug 04, 2022 333.28 334.30 330.62 331.87 1,533,368 -1.30(-0.39%)
Aug 03, 2022 332.07 335.51 329.62 333.17 1,769,893 +5.29(+1.61%)
Aug 02, 2022 329.50 331.83 327.22 327.88 1,862,750 -4.20(-1.26%)
Aug 01, 2022 331.73 334.80 329.01 332.08 1,476,467 -1.31(-0.39%)
Jul 29, 2022 329.50 335.18 329.50 333.39 2,112,387 +4.28(+1.30%)
Jul 28, 2022 325.30 329.98 321.89 329.11 1,820,007 +4.57(+1.41%)
Jul 27, 2022 320.29 326.39 318.38 324.54 2,082,977 +5.99(+1.88%)
Jul 26, 2022 321.77 324.29 317.76 318.55 2,054,273 -5.57(-1.72%)
Jul 25, 2022 325.97 327.29 322.60 324.12 4,024,177 +0.19(+0.06%)
Jul 22, 2022 327.11 329.05 322.19 323.93 1,830,288 -2.61(-0.80%)
Jul 21, 2022 320.51 327.16 319.85 326.54 2,518,263 +5.09(+1.58%)
Jul 20, 2022 317.28 322.17 316.31 321.45 3,488,985 +3.40(+1.07%)
Jul 19, 2022 303.59 319.14 303.50 318.05 5,639,376 +16.79(+5.57%)
Jul 18, 2022 305.76 311.25 298.71 301.26 6,764,783 +7.39(+2.51%)
Jul 15, 2022 286.50 296.43 285.15 293.87 3,457,634 +12.28(+4.36%)
Jul 14, 2022 284.24 284.24 278.00 281.59 3,171,579 -8.56(-2.95%)
Jul 13, 2022 290.51 291.19 285.81 290.15 1,883,904 -2.38(-0.81%)
Jul 12, 2022 289.71 299.08 289.51 292.53 1,772,260 -0.65(-0.22%)
Jul 11, 2022 293.20 296.54 291.88 293.18 1,520,178 -3.29(-1.11%)
Jul 08, 2022 300.50 300.89 295.07 296.47 1,443,764 -2.13(-0.71%)
Jul 07, 2022 297.66 299.07 293.60 298.60 2,045,680 +4.84(+1.65%)
Jul 06, 2022 296.27 297.34 290.60 293.76 1,774,196 -3.44(-1.16%)
Jul 05, 2022 293.00 297.35 288.36 297.20 2,481,983 -2.03(-0.68%)
Jul 01, 2022 295.27 300.33 291.72 299.23 1,752,130 +2.21(+0.74%)
Jun 30, 2022 296.58 300.29 292.23 297.02 2,668,912 -6.26(-2.06%)
Jun 29, 2022 303.37 307.44 299.91 303.28 2,480,170 +3.79(+1.27%)
Jun 28, 2022 305.90 308.97 299.18 299.49 2,327,407 -1.29(-0.43%)
Jun 27, 2022 303.06 304.32 298.88 300.78 2,088,459 -1.97(-0.65%)
Jun 24, 2022 291.00 303.13 290.00 302.75 3,984,337 +16.58(+5.79%)
Jun 23, 2022 283.76 286.59 278.98 286.17 2,546,500 +1.63(+0.57%)
Jun 22, 2022 282.29 286.01 281.04 284.54 2,463,109 -0.27(-0.09%)
Jun 21, 2022 287.77 288.07 282.98 284.81 2,506,126 +5.02(+1.79%)
Jun 17, 2022 282.13 286.26 278.15 279.79 5,234,360 -5.19(-1.82%)
Jun 16, 2022 282.68 286.13 279.15 284.98 2,776,528 -5.09(-1.75%)
Jun 15, 2022 287.16 294.48 284.17 290.07 2,724,928 +7.53(+2.67%)
Jun 14, 2022 284.33 289.18 281.30 282.54 2,487,851 -0.78(-0.28%)
Jun 13, 2022 279.00 286.42 278.32 283.32 4,217,613 -3.70(-1.29%)
Jun 10, 2022 296.99 298.65 286.85 287.02 3,870,282 -17.20(-5.65%)
Jun 09, 2022 313.56 314.14 304.02 304.22 2,896,953 -10.46(-3.32%)
Jun 08, 2022 318.34 319.55 312.80 314.68 1,437,443 -6.83(-2.12%)
Jun 07, 2022 318.28 321.84 316.66 321.51 2,516,701 +1.00(+0.31%)
Jun 06, 2022 323.00 325.21 319.79 320.51 1,099,789 +1.83(+0.57%)
Jun 03, 2022 320.88 322.50 317.50 318.68 1,238,861 -5.57(-1.72%)
Jun 02, 2022 320.59 325.20 319.23 324.25 1,957,503 +2.40(+0.75%)
Jun 01, 2022 327.00 329.27 315.83 321.85 2,329,993 -5.00(-1.53%)
May 31, 2022 324.01 329.72 322.66 326.85 2,722,903 -1.73(-0.53%)
May 27, 2022 326.75 328.67 323.19 328.58 2,106,683 +4.95(+1.53%)
May 26, 2022 318.30 325.50 317.98 323.63 2,440,110 +8.73(+2.77%)
May 25, 2022 311.25 317.60 309.98 314.90 1,929,202 +0.95(+0.30%)
May 24, 2022 315.35 315.80 306.43 313.95 1,869,977 -2.66(-0.84%)
May 23, 2022 312.72 321.83 311.07 316.61 2,652,462 +9.81(+3.20%)
May 20, 2022 311.26 312.59 299.41 306.80 2,188,438 -1.40(-0.45%)
May 19, 2022 303.82 309.99 303.39 308.20 2,108,678 +1.47(+0.48%)
May 18, 2022 309.00 312.86 304.88 306.73 2,032,695 -6.24(-1.99%)
May 17, 2022 309.87 314.31 308.13 312.97 2,095,501 +9.53(+3.14%)
May 16, 2022 305.95 306.47 300.55 303.44 1,568,889 -3.55(-1.16%)
May 13, 2022 303.63 309.63 303.57 306.99 2,152,474 +7.58(+2.53%)
May 12, 2022 300.00 302.89 293.90 299.41 3,406,650 -2.14(-0.71%)
May 11, 2022 305.06 310.91 301.00 301.55 2,319,766 -3.51(-1.15%)
May 10, 2022 311.72 315.15 300.65 305.06 2,798,363 -3.83(-1.24%)
May 09, 2022 308.92 313.77 304.98 308.89 3,252,194 -4.07(-1.30%)
May 06, 2022 312.28 313.71 306.06 312.96 2,375,613 -0.11(-0.04%)
May 05, 2022 320.50 320.68 308.69 313.07 2,621,726 -11.04(-3.41%)
May 04, 2022 315.83 324.80 312.17 324.11 2,629,292 +9.45(+3.00%)
May 03, 2022 311.52 319.52 311.32 314.66 2,605,555 +4.24(+1.37%)
May 02, 2022 305.81 311.37 302.21 310.42 2,967,536 +4.93(+1.61%)
Apr 29, 2022 317.25 319.08 304.71 305.49 3,136,408 -12.92(-4.06%)
Apr 28, 2022 317.12 319.36 312.15 318.41 2,178,326 +5.18(+1.65%)
Apr 27, 2022 312.14 319.24 312.14 313.23 2,469,026 +0.11(+0.04%)
Apr 26, 2022 317.95 321.60 312.80 313.12 2,791,032 -8.30(-2.58%)
Apr 25, 2022 316.38 322.16 312.74 321.42 3,093,452 +1.65(+0.52%)
Apr 22, 2022 332.31 332.50 319.47 319.77 3,125,194 -14.53(-4.35%)
Apr 21, 2022 344.33 347.35 333.36 334.30 3,096,986 -6.76(-1.98%)
Apr 20, 2022 338.10 344.90 337.50 341.06 3,046,625 +5.11(+1.52%)
Apr 19, 2022 330.47 337.20 330.47 335.95 2,772,295 +6.07(+1.84%)
Apr 18, 2022 320.65 332.66 320.65 329.88 3,652,092 +8.24(+2.56%)
Apr 14, 2022 328.47 333.03 319.03 321.64 5,460,945 -0.33(-0.10%)
Apr 13, 2022 315.80 322.63 314.72 321.97 3,019,725 +2.19(+0.68%)
Apr 12, 2022 321.68 327.12 318.01 319.78 2,364,687 -0.98(-0.31%)
Apr 11, 2022 320.61 328.90 319.03 320.76 2,745,864 -0.63(-0.20%)
Apr 08, 2022 313.58 323.68 313.00 321.39 3,294,186 +7.24(+2.30%)
Apr 07, 2022 315.00 315.83 308.20 314.15 3,560,028 -2.11(-0.67%)
Apr 06, 2022 320.00 320.62 315.75 316.26 3,150,050 -7.70(-2.38%)
Apr 05, 2022 327.36 329.74 323.48 323.96 2,573,581 -4.25(-1.29%)
Apr 04, 2022 330.00 331.87 325.86 328.21 2,570,256 -2.01(-0.61%)
Apr 01, 2022 333.93 334.16 327.57 330.22 2,444,791 +0.12(+0.04%)
Mar 31, 2022 336.13 336.50 330.10 330.10 2,631,949 -5.49(-1.64%)
Mar 30, 2022 339.00 339.86 333.63 335.59 2,649,877 -4.07(-1.20%)
Mar 29, 2022 342.47 344.00 336.73 339.66 2,385,899 +4.36(+1.30%)
Mar 28, 2022 338.15 338.50 331.51 335.30 2,182,360 -2.19(-0.65%)
Mar 25, 2022 337.43 341.83 335.48 337.49 1,581,393 +1.26(+0.37%)
Mar 24, 2022 336.44 337.50 334.30 336.23 1,944,059 +0.62(+0.18%)
Mar 23, 2022 340.00 340.83 335.13 335.61 2,196,633 -7.40(-2.16%)
Mar 22, 2022 342.20 346.24 340.12 343.01 2,843,789 +4.01(+1.18%)
Mar 21, 2022 345.26 346.30 337.15 339.00 3,400,950 -6.38(-1.85%)
Mar 18, 2022 338.87 346.76 337.30 345.38 5,873,092 +2.11(+0.61%)
Mar 17, 2022 337.37 343.60 334.90 343.27 2,403,719 +2.51(+0.74%)
Mar 16, 2022 335.07 341.33 334.26 340.76 3,467,431 +11.60(+3.52%)
Mar 15, 2022 327.07 331.90 324.84 329.16 2,140,685 +4.18(+1.29%)
Mar 14, 2022 329.21 331.62 322.90 324.98 2,342,327 -2.02(-0.62%)
Mar 11, 2022 334.37 336.61 326.71 327.00 2,613,505 -2.90(-0.88%)
Mar 10, 2022 327.63 331.84 324.76 329.90 2,231,645 -3.69(-1.11%)
Mar 09, 2022 331.68 337.46 330.03 333.59 3,196,687 +12.22(+3.80%)
Mar 08, 2022 322.50 330.56 318.55 321.37 3,594,460 -0.52(-0.16%)
Mar 07, 2022 326.82 327.79 320.85 321.89 3,687,969 -7.78(-2.36%)
Mar 04, 2022 327.00 330.66 324.00 329.67 3,294,829 -3.75(-1.12%)
Mar 03, 2022 338.87 341.50 330.13 333.42 2,389,105 -2.96(-0.88%)
Mar 02, 2022 331.60 338.00 327.40 336.38 3,468,751 +8.18(+2.49%)
Mar 01, 2022 337.40 338.16 327.02 328.20 5,647,641 -13.09(-3.84%)
Feb 28, 2022 340.25 343.84 337.55 341.29 4,263,142 -8.83(-2.52%)
Feb 25, 2022 340.19 350.70 343.41 350.12 2,980,478 +9.93(+2.92%)
Feb 24, 2022 328.57 341.00 326.95 340.19 4,560,797 -1.00(-0.29%)
Feb 23, 2022 347.57 349.26 339.82 341.19 2,215,385 -3.08(-0.89%)
Feb 22, 2022 342.46 349.00 341.20 344.27 2,590,359 -1.77(-0.51%)
Feb 18, 2022 346.04 0 -3.02(-0.87%)
Feb 17, 2022 358.78 360.95 347.83 349.06 3,102,301 -10.99(-3.05%)
Feb 16, 2022 361.35 363.02 356.53 360.05 2,162,935 -3.89(-1.07%)
Feb 15, 2022 364.09 365.89 361.48 363.94 1,846,360 +3.70(+1.03%)
Feb 14, 2022 363.06 364.29 357.18 360.24 2,590,883 -2.82(-0.78%)
Feb 11, 2022 368.55 374.90 360.77 363.06 3,142,097 -7.51(-2.03%)
Feb 10, 2022 371.71 377.40 368.83 370.57 2,401,728 -3.96(-1.06%)
Feb 09, 2022 373.00 376.28 370.90 374.53 2,250,383 +4.43(+1.20%)
Feb 08, 2022 371.08 372.65 366.25 370.10 3,420,124 +1.95(+0.53%)
Feb 07, 2022 365.49 371.47 363.35 368.15 2,635,315 +0.55(+0.15%)
Feb 04, 2022 362.17 370.95 361.02 367.60 3,762,320 +8.72(+2.43%)
Feb 03, 2022 362.82 358.16 358.88 2,371,211 -4.18(-1.15%)
Feb 02, 2022 363.50 368.53 357.83 363.06 2,721,310 -1.00(-0.27%)
Feb 01, 2022 356.13 364.54 354.05 364.06 3,302,551 +9.38(+2.64%)
Jan 31, 2022 344.60 355.21 354.68 3,308,075 +7.67(+2.21%)
Jan 28, 2022 337.73 347.15 333.45 347.01 3,714,576 +5.98(+1.75%)
Jan 27, 2022 345.67 348.77 337.72 341.03 2,573,564 -1.65(-0.48%)
Jan 26, 2022 346.60 350.48 338.57 342.68 3,740,748 +1.13(+0.33%)
Jan 25, 2022 337.86 342.77 330.91 341.55 3,953,413 -1.84(-0.54%)
Jan 24, 2022 337.32 344.07 326.23 343.39 6,570,167 -0.52(-0.15%)
Jan 21, 2022 345.54 348.99 340.72 343.91 4,904,182 -4.19(-1.20%)
Jan 20, 2022 348.90 357.18 346.14 348.10 4,594,756 +0.78(+0.22%)
Jan 19, 2022 358.34 359.71 346.39 347.32 7,410,704 -5.60(-1.59%)
Jan 18, 2022 360.04 361.57 347.23 352.92 13,123,853 -28.02(-7.35%)
Jan 14, 2022 380.94 0 -9.86(-2.52%)
Jan 13, 2022 394.05 396.87 389.75 390.80 2,494,546 +0.49(+0.13%)
Jan 12, 2022 403.24 404.12 388.56 390.31 4,154,225 -12.74(-3.16%)
Jan 11, 2022 400.25 403.34 396.31 403.05 1,749,383 +3.88(+0.97%)
Jan 10, 2022 401.32 404.37 394.21 399.17 3,007,549 +1.66(+0.42%)
Jan 07, 2022 397.67 400.55 394.53 397.51 2,360,655 +0.58(+0.15%)
Jan 06, 2022 401.00 401.20 386.43 396.93 2,960,183 -1.70(-0.43%)
Jan 05, 2022 409.80 412.66 397.89 398.63 3,467,918 -8.85(-2.17%)
Jan 04, 2022 402.23 410.28 401.18 407.48 3,914,913 +12.15(+3.07%)
Jan 03, 2022 389.00 399.30 387.34 395.33 3,334,353 +12.78(+3.34%)
Dec 31, 2021 385.00 386.94 380.83 382.55 1,601,273 -2.97(-0.77%)
Dec 30, 2021 387.75 389.78 385.19 385.52 1,159,303 -0.68(-0.18%)
Dec 29, 2021 387.97 389.46 384.42 386.20 1,326,140 -1.41(-0.36%)
Dec 28, 2021 388.93 391.33 386.24 387.61 1,528,186 -0.43(-0.11%)
Dec 27, 2021 386.99 389.11 385.00 388.04 1,430,419 +3.00(+0.78%)
Dec 23, 2021 383.79 387.61 383.57 385.04 1,624,173 +2.71(+0.71%)
Dec 22, 2021 380.42 384.00 379.26 382.33 1,487,241 +2.01(+0.53%)
Dec 21, 2021 376.43 382.08 374.76 380.32 2,942,361 +8.71(+2.34%)
Dec 20, 2021 375.52 375.62 366.65 371.61 3,726,704 -10.19(-2.67%)
Dec 17, 2021 389.21 393.67 380.63 381.80 7,101,413 -15.57(-3.92%)
Dec 16, 2021 395.13 399.84 391.80 397.37 3,574,487 +7.46(+1.91%)
Dec 15, 2021 389.50 391.40 380.60 389.91 2,796,080 +1.09(+0.28%)
Dec 14, 2021 383.56 392.50 383.26 388.82 2,787,619 +4.18(+1.09%)
Dec 13, 2021 391.19 391.19 382.66 384.64 2,311,688 -6.42(-1.64%)
Dec 10, 2021 398.00 398.86 388.66 391.06 1,893,761 -5.43(-1.37%)
Dec 09, 2021 395.70 400.19 393.00 396.49 2,110,883 -0.83(-0.21%)
Dec 08, 2021 401.23 401.71 395.14 397.32 1,630,713 -2.79(-0.70%)
Dec 07, 2021 393.58 401.75 393.06 400.11 2,440,617 +10.81(+2.78%)
Dec 06, 2021 388.67 393.60 383.49 389.30 1,996,637 +6.57(+1.72%)
Dec 03, 2021 389.88 389.88 379.03 382.73 2,807,898 -4.81(-1.24%)
Dec 02, 2021 378.00 389.09 376.03 387.54 3,338,240 +11.06(+2.94%)
Dec 01, 2021 383.82 390.16 376.21 376.48 2,476,014 -4.51(-1.18%)
Nov 30, 2021 383.53 386.83 377.26 380.99 4,567,164 -5.55(-1.44%)
Nov 29, 2021 394.00 396.37 382.45 386.54 2,882,237 -2.85(-0.73%)
Nov 26, 2021 384.48 391.71 382.71 389.39 2,687,915 -9.80(-2.45%)
Nov 24, 2021 405.00 407.48 398.30 399.19 2,186,259 -7.15(-1.76%)
Nov 23, 2021 400.25 406.96 397.51 406.34 2,402,494 +10.18(+2.57%)
Nov 22, 2021 393.16 402.49 390.18 396.16 3,058,733 +8.77(+2.26%)
Nov 19, 2021 382.38 390.24 381.04 387.39 2,611,892 -3.98(-1.02%)
Nov 18, 2021 392.30 392.30 391.09 391.37 1,847,391 -0.18(-0.05%)
Nov 17, 2021 401.85 402.65 391.47 391.55 2,922,753 -11.54(-2.86%)
Nov 16, 2021 403.91 405.81 399.00 403.09 1,297,287 -1.72(-0.42%)
Nov 15, 2021 406.00 407.34 403.92 404.81 1,437,426 -0.10(-0.02%)
Nov 12, 2021 403.00 405.10 399.20 404.91 1,360,058 +2.57(+0.64%)
Nov 11, 2021 400.14 403.76 398.51 402.34 1,250,508 +3.22(+0.81%)
Nov 10, 2021 402.33 399.12 2,240,697 -6.23(-1.54%)
Nov 09, 2021 406.11 407.58 400.06 405.35 2,245,488 -2.99(-0.73%)
Nov 08, 2021 409.89 413.65 407.96 408.34 1,724,876 +1.26(+0.31%)
Nov 05, 2021 411.40 414.45 406.10 407.08 2,105,586 -0.99(-0.24%)
Nov 04, 2021 414.65 415.99 403.03 408.07 3,799,969 -9.83(-2.35%)
Nov 03, 2021 423.11 424.00 412.56 417.90 3,545,147 -5.95(-1.40%)
Nov 02, 2021 415.10 426.16 412.79 423.85 3,000,029 +7.15(+1.72%)
Nov 01, 2021 417.07 415.59 413.25 416.70 1,820,238 +3.35(+0.81%)
Oct 29, 2021 414.02 415.96 411.18 413.35 2,061,716 -1.47(-0.35%)
Oct 28, 2021 412.00 414.92 409.06 414.82 1,445,179 +3.83(+0.93%)
Oct 27, 2021 416.55 418.06 410.55 410.99 2,066,203 -6.62(-1.59%)
Oct 26, 2021 416.37 417.61 1,843,133 +2.86(+0.69%)
Oct 25, 2021 416.21 419.49 413.27 414.75 1,823,871 +0.43(+0.10%)
Oct 22, 2021 409.99 415.36 409.10 414.32 2,414,032 +6.73(+1.65%)
Oct 21, 2021 406.80 412.66 404.62 407.59 2,162,066 -0.30(-0.07%)
Oct 20, 2021 411.00 414.33 406.19 407.89 2,452,501 -4.27(-1.04%)
Oct 19, 2021 415.18 415.85 409.69 412.16 2,566,508 -1.53(-0.37%)
Oct 18, 2021 408.01 415.94 407.60 413.69 3,828,003 +7.62(+1.88%)
Oct 15, 2021 402.31 407.27 396.34 406.07 6,461,428 +14.87(+3.80%)
Oct 14, 2021 392.00 393.66 382.20 391.20 3,375,336 +4.89(+1.27%)
Oct 13, 2021 388.00 388.38 378.62 386.31 2,392,135 -0.22(-0.06%)
Oct 12, 2021 386.22 388.59 381.02 386.53 2,087,451 +1.29(+0.33%)
Oct 11, 2021 392.90 396.95 385.02 385.24 1,785,961 -7.57(-1.93%)
Oct 08, 2021 390.83 394.31 388.18 392.81 1,446,728 +2.19(+0.56%)
Oct 07, 2021 392.91 397.85 389.76 390.62 2,346,314 +2.57(+0.66%)
Oct 06, 2021 382.38 389.55 378.66 388.05 2,111,036 +2.24(+0.58%)
Oct 05, 2021 378.10 388.21 376.00 385.81 2,508,282 +11.66(+3.12%)
Oct 04, 2021 380.21 386.87 372.82 374.15 2,894,132 -5.85(-1.54%)
Oct 01, 2021 379.44 382.72 375.85 380.00 2,382,403 +1.97(+0.52%)
Sep 30, 2021 388.00 388.00 376.62 378.03 2,666,974 -6.86(-1.78%)
Sep 29, 2021 390.68 392.39 384.30 384.89 1,954,556 -4.61(-1.18%)
Sep 28, 2021 400.45 404.21 388.39 389.50 2,608,401 -10.31(-2.58%)
Sep 27, 2021 396.58 401.00 395.18 399.81 2,787,852 +8.96(+2.29%)
Sep 24, 2021 390.47 392.48 388.60 390.85 1,789,665 -1.01(-0.26%)
Sep 23, 2021 390.39 393.74 388.18 391.86 2,517,656 +6.39(+1.66%)
Sep 22, 2021 380.80 389.29 379.71 385.47 2,989,669 +9.63(+2.56%)
Sep 21, 2021 380.85 381.50 374.08 375.84 2,374,818 -2.29(-0.61%)
Sep 20, 2021 377.82 380.86 372.50 378.13 3,830,928 -13.33(-3.41%)
Sep 17, 2021 396.32 399.16 388.83 391.46 3,845,131 -5.22(-1.32%)
Sep 16, 2021 404.52 405.98 394.89 396.68 2,882,492 -5.27(-1.31%)
Sep 15, 2021 398.00 403.61 396.21 401.95 3,205,262 -1.74(-0.43%)
Sep 14, 2021 410.30 417.01 402.78 403.69 3,270,777 -5.57(-1.36%)
Sep 13, 2021 407.41 409.37 403.80 409.26 1,802,539 +5.78(+1.43%)
Sep 10, 2021 408.00 409.79 403.16 403.48 1,958,088 -1.10(-0.27%)
Sep 09, 2021 404.67 408.88 403.51 404.58 2,424,930 -0.42(-0.10%)
Sep 08, 2021 409.22 410.98 404.70 405.00 1,646,100 -5.32(-1.30%)
Sep 07, 2021 411.00 414.73 409.64 410.32 1,557,735 -0.99(-0.24%)
Sep 03, 2021 414.00 415.12 410.60 411.31 1,374,128 -3.19(-0.77%)
Sep 02, 2021 415.11 417.58 412.64 414.50 1,877,417 +0.84(+0.20%)
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.