Skip to main content

Goldman Sachs Group (NY: GS )

417.69 +2.44 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 196.72 197.37 194.73 195.73 2,239,270 -1.13(-0.57%)
Jul 30, 2019 194.27 197.38 193.24 196.86 1,849,233 +0.96(+0.49%)
Jul 29, 2019 196.50 197.51 195.79 195.90 1,543,701 -1.62(-0.82%)
Jul 26, 2019 196.01 197.60 195.94 197.52 2,592,129 +2.34(+1.20%)
Jul 25, 2019 197.19 197.19 194.04 195.18 3,123,344 -2.24(-1.14%)
Jul 24, 2019 194.95 197.47 194.40 197.42 3,576,523 +2.31(+1.18%)
Jul 23, 2019 191.12 195.61 191.12 195.11 3,744,330 +4.83(+2.54%)
Jul 22, 2019 189.75 191.04 188.78 190.28 2,144,941 +0.43(+0.22%)
Jul 19, 2019 190.30 191.85 189.70 189.85 2,049,365 -0.89(-0.47%)
Jul 18, 2019 189.13 191.91 188.28 190.74 3,215,373 +1.09(+0.57%)
Jul 17, 2019 190.13 191.85 189.53 189.66 2,904,726 -1.97(-1.03%)
Jul 16, 2019 190.99 193.24 188.99 191.63 5,941,926 +3.50(+1.86%)
Jul 15, 2019 190.38 190.81 186.53 188.13 2,922,454 -2.10(-1.10%)
Jul 12, 2019 188.50 190.45 187.43 190.22 2,953,371 +2.30(+1.22%)
Jul 11, 2019 183.34 189.03 183.17 187.92 4,151,255 +4.78(+2.61%)
Jul 10, 2019 184.36 185.82 182.85 183.14 2,001,729 -1.60(-0.87%)
Jul 09, 2019 181.16 184.89 180.98 184.74 2,038,103 +1.80(+0.98%)
Jul 08, 2019 183.49 184.28 182.01 182.94 2,085,008 -1.91(-1.03%)
Jul 05, 2019 183.93 185.62 183.34 184.85 1,699,819 +1.65(+0.90%)
Jul 03, 2019 184.32 184.41 182.48 183.20 1,100,710 +0.05(+0.03%)
Jul 02, 2019 182.63 183.43 181.53 183.15 1,828,021 -0.78(-0.43%)
Jul 01, 2019 184.94 186.59 182.93 183.93 2,776,212 +2.01(+1.10%)
Jun 28, 2019 180.94 183.02 180.44 181.92 5,460,138 +4.69(+2.65%)
Jun 27, 2019 175.67 177.47 174.95 177.23 2,515,830 +2.05(+1.17%)
Jun 26, 2019 174.72 175.94 174.38 175.17 1,855,547 +0.84(+0.48%)
Jun 25, 2019 175.61 175.63 172.51 174.33 2,056,187 -1.27(-0.72%)
Jun 24, 2019 174.75 177.25 174.30 175.60 2,326,714 +1.38(+0.79%)
Jun 21, 2019 173.69 176.35 172.47 174.22 3,785,061 +0.21(+0.12%)
Jun 20, 2019 175.61 176.22 172.15 174.01 3,091,925 +0.05(+0.03%)
Jun 19, 2019 173.70 175.71 173.20 173.95 2,470,628 +0.59(+0.34%)
Jun 18, 2019 169.53 175.28 169.53 173.37 2,657,549 +3.69(+2.17%)
Jun 17, 2019 170.74 171.81 169.60 169.68 1,299,634 -0.74(-0.43%)
Jun 14, 2019 170.09 170.87 168.33 170.41 1,578,917 +0.19(+0.11%)
Jun 13, 2019 169.30 170.94 169.00 170.23 1,587,595 +1.09(+0.65%)
Jun 12, 2019 172.15 172.54 168.79 169.13 2,316,086 -4.01(-2.32%)
Jun 11, 2019 173.65 174.38 172.06 173.15 1,835,484 +0.54(+0.31%)
Jun 10, 2019 170.18 175.16 170.18 172.60 2,667,822 +3.83(+2.27%)
Jun 07, 2019 168.83 169.48 167.62 168.77 2,068,147 +0.00(+0.00%)
Jun 06, 2019 167.21 169.60 166.55 168.77 1,859,667 +1.22(+0.73%)
Jun 05, 2019 169.03 169.08 166.28 167.55 2,213,402 -1.28(-0.76%)
Jun 04, 2019 165.54 168.93 165.12 168.83 2,722,627 +5.95(+3.65%)
Jun 03, 2019 161.56 163.15 160.70 162.88 3,214,092 +0.62(+0.38%)
May 31, 2019 164.29 164.40 162.10 162.26 2,969,454 -4.34(-2.60%)
May 30, 2019 167.24 168.38 165.39 166.60 2,117,751 -0.60(-0.36%)
May 29, 2019 166.93 167.74 164.42 167.21 3,111,399 -1.41(-0.84%)
May 28, 2019 169.96 171.12 167.65 168.62 3,433,725 -2.22(-1.30%)
May 24, 2019 170.74 171.79 169.67 170.84 1,849,668 +0.91(+0.54%)
May 23, 2019 170.84 170.84 167.80 169.93 3,597,046 -3.14(-1.82%)
May 22, 2019 174.77 175.69 173.02 173.07 2,741,597 -3.18(-1.80%)
May 21, 2019 175.85 176.44 175.27 176.25 2,629,530 +1.66(+0.95%)
May 20, 2019 174.46 175.07 173.12 174.59 2,805,495 -0.17(-0.10%)
May 17, 2019 173.76 176.23 173.76 174.76 2,178,413 -1.51(-0.86%)
May 16, 2019 174.05 177.04 174.05 176.28 2,268,507 +2.43(+1.40%)
May 15, 2019 172.29 174.90 171.21 173.85 2,565,753 +0.11(+0.06%)
May 14, 2019 172.60 175.38 172.52 173.74 2,782,846 +1.16(+0.67%)
May 13, 2019 175.18 175.18 171.73 172.59 4,072,751 -6.27(-3.50%)
May 10, 2019 177.91 178.90 176.14 178.85 2,360,747 +0.37(+0.21%)
May 09, 2019 176.60 179.00 175.19 178.48 2,636,208 +0.60(+0.34%)
May 08, 2019 178.28 179.87 177.74 177.88 2,053,370 -1.49(-0.83%)
May 07, 2019 179.99 180.58 177.93 179.37 3,207,743 -3.36(-1.84%)
May 06, 2019 179.52 183.22 178.55 182.73 2,178,022 -0.96(-0.53%)
May 03, 2019 182.36 184.78 182.06 183.69 2,143,731 +2.24(+1.23%)
May 02, 2019 180.96 182.54 179.80 181.45 1,711,008 +0.23(+0.13%)
May 01, 2019 182.70 184.48 180.60 181.22 2,238,495 -1.05(-0.58%)
Apr 30, 2019 183.18 184.11 180.71 182.28 2,071,221 -0.89(-0.48%)
Apr 29, 2019 180.13 184.12 179.93 183.16 3,383,936 +3.40(+1.89%)
Apr 26, 2019 178.57 179.80 177.32 179.76 1,743,250 +1.49(+0.83%)
Apr 25, 2019 176.77 179.30 176.24 178.28 2,344,240 +0.76(+0.43%)
Apr 24, 2019 179.69 180.15 176.80 177.51 5,203,842 -3.19(-1.76%)
Apr 23, 2019 180.80 181.63 179.46 180.70 2,396,275 -0.41(-0.22%)
Apr 22, 2019 181.57 181.99 180.70 181.11 1,797,125 -1.16(-0.64%)
Apr 18, 2019 183.31 184.00 181.60 182.27 3,247,002 -1.76(-0.96%)
Apr 17, 2019 178.77 184.56 178.61 184.03 4,738,350 +5.36(+3.00%)
Apr 16, 2019 176.70 179.64 176.36 178.67 5,482,368 +1.71(+0.97%)
Apr 15, 2019 180.68 182.12 176.77 176.96 7,474,292 -7.02(-3.82%)
Apr 12, 2019 183.23 185.86 182.68 183.98 5,757,662 +4.44(+2.47%)
Apr 11, 2019 180.78 181.86 178.43 179.54 3,165,818 -0.13(-0.07%)
Apr 10, 2019 178.63 179.84 177.28 179.68 2,154,254 +2.09(+1.18%)
Apr 09, 2019 178.13 178.44 176.03 177.59 2,712,293 -1.70(-0.95%)
Apr 08, 2019 179.51 180.25 178.08 179.29 2,136,907 +0.14(+0.08%)
Apr 05, 2019 180.03 181.91 178.86 179.14 2,764,617 +0.13(+0.07%)
Apr 04, 2019 177.75 180.84 177.48 179.01 2,917,256 +1.21(+0.68%)
Apr 03, 2019 176.37 178.00 175.75 177.80 3,644,979 +2.97(+1.70%)
Apr 02, 2019 173.71 175.05 172.97 174.82 2,537,973 +0.67(+0.39%)
Apr 01, 2019 171.73 175.35 171.38 174.15 4,024,505 +4.20(+2.47%)
Mar 29, 2019 170.56 170.93 169.19 169.95 2,974,178 +0.72(+0.42%)
Mar 28, 2019 168.84 169.88 167.56 169.23 2,646,853 +1.02(+0.61%)
Mar 27, 2019 168.72 169.61 167.07 168.21 2,647,817 -0.58(-0.35%)
Mar 26, 2019 168.21 170.32 167.03 168.80 3,287,287 +1.93(+1.16%)
Mar 25, 2019 167.59 169.47 165.09 166.87 4,237,689 -0.40(-0.24%)
Mar 22, 2019 170.55 171.47 166.22 167.26 6,442,716 -4.97(-2.89%)
Mar 21, 2019 170.75 173.10 169.73 172.24 4,554,441 +0.23(+0.13%)
Mar 20, 2019 177.33 177.33 171.70 172.01 5,681,398 -6.02(-3.38%)
Mar 19, 2019 181.36 182.75 177.73 178.03 3,710,328 -1.19(-0.67%)
Mar 18, 2019 176.31 180.44 176.08 179.22 3,790,280 +3.73(+2.12%)
Mar 15, 2019 174.52 176.02 174.25 175.50 3,372,399 +0.70(+0.40%)
Mar 14, 2019 174.66 175.71 174.12 174.80 1,674,600 +0.19(+0.11%)
Mar 13, 2019 175.04 176.09 173.96 174.60 2,151,561 +0.55(+0.32%)
Mar 12, 2019 173.50 174.73 173.22 174.05 2,233,385 +0.58(+0.34%)
Mar 11, 2019 174.59 176.12 173.26 173.47 3,014,298 +0.65(+0.37%)
Mar 08, 2019 168.54 173.29 167.93 172.82 3,572,922 +2.19(+1.28%)
Mar 07, 2019 170.96 171.24 168.26 170.64 4,030,610 -1.74(-1.01%)
Mar 06, 2019 173.41 174.88 172.19 172.38 2,538,058 -1.12(-0.64%)
Mar 05, 2019 173.36 173.66 170.84 173.50 2,641,942 +0.02(+0.01%)
Mar 04, 2019 175.98 177.77 171.86 173.48 3,031,638 -1.96(-1.12%)
Mar 01, 2019 175.93 178.31 174.76 175.44 2,915,433 +1.33(+0.76%)
Feb 28, 2019 175.30 175.62 173.50 174.12 3,348,742 -1.24(-0.71%)
Feb 27, 2019 175.71 176.94 174.49 175.35 2,038,194 +0.00(+0.00%)
Feb 26, 2019 174.98 176.82 173.28 175.35 2,833,717 +0.22(+0.13%)
Feb 25, 2019 174.56 177.65 174.31 175.13 3,437,541 +2.34(+1.35%)
Feb 22, 2019 173.33 174.34 172.09 172.80 2,979,270 -0.32(-0.18%)
Feb 21, 2019 175.42 175.84 171.96 173.12 3,159,982 -1.97(-1.13%)
Feb 20, 2019 175.21 175.71 174.13 175.09 2,569,893 -0.06(-0.03%)
Feb 19, 2019 173.38 175.50 172.46 175.15 2,896,097 +0.15(+0.09%)
Feb 15, 2019 170.34 175.35 170.24 175.00 3,476,987 +5.26(+3.10%)
Feb 14, 2019 169.46 171.15 167.01 169.74 3,248,833 -1.91(-1.11%)
Feb 13, 2019 172.73 175.25 171.56 171.64 3,125,859 +0.18(+0.10%)
Feb 12, 2019 170.20 172.49 170.15 171.47 2,712,434 +2.79(+1.65%)
Feb 11, 2019 170.05 170.44 168.45 168.68 2,332,611 -0.30(-0.18%)
Feb 08, 2019 169.03 169.82 165.94 168.98 3,127,746 -1.23(-0.72%)
Feb 07, 2019 172.16 172.69 168.44 170.22 3,343,405 -3.13(-1.81%)
Feb 06, 2019 173.84 175.50 172.65 173.34 2,340,055 -1.23(-0.70%)
Feb 05, 2019 174.67 175.73 173.56 174.57 2,950,245 +0.26(+0.15%)
Feb 04, 2019 172.62 174.35 171.73 174.31 2,717,872 +1.04(+0.60%)
Feb 01, 2019 174.56 176.01 173.28 173.28 3,600,509 -1.30(-0.74%)
Jan 31, 2019 176.41 178.40 173.64 174.57 6,355,272 -3.94(-2.21%)
Jan 30, 2019 177.12 179.23 176.02 178.51 3,145,618 +1.75(+0.99%)
Jan 29, 2019 175.44 178.06 174.45 176.77 3,054,659 +0.69(+0.39%)
Jan 28, 2019 174.55 176.39 173.77 176.08 2,687,089 -0.90(-0.51%)
Jan 25, 2019 176.18 177.37 175.81 176.98 3,715,183 +2.59(+1.49%)
Jan 24, 2019 172.99 176.04 172.59 174.38 2,985,181 +0.79(+0.46%)
Jan 23, 2019 174.16 174.64 171.50 173.59 3,868,282 -0.69(-0.39%)
Jan 22, 2019 176.77 177.62 172.73 174.28 5,267,932 -4.28(-2.40%)
Jan 18, 2019 176.66 178.97 173.60 178.56 6,409,639 +3.04(+1.73%)
Jan 17, 2019 172.75 176.15 170.00 175.52 9,272,943 +1.77(+1.02%)
Jan 16, 2019 164.86 174.69 163.63 173.75 17,199,314 +15.14(+9.54%)
Jan 15, 2019 157.21 158.68 155.52 158.61 3,297,742 +1.05(+0.67%)
Jan 14, 2019 153.86 158.29 153.49 157.56 3,807,472 +1.58(+1.01%)
Jan 11, 2019 154.37 156.08 152.01 155.99 3,610,377 +0.82(+0.53%)
Jan 10, 2019 154.87 156.99 154.72 155.17 3,184,540 -0.41(-0.27%)
Jan 09, 2019 155.25 156.66 154.21 155.58 3,767,340 +0.97(+0.63%)
Jan 08, 2019 156.74 157.02 152.43 154.61 3,053,240 -0.57(-0.37%)
Jan 07, 2019 154.49 156.77 151.88 155.18 3,574,032 +0.85(+0.55%)
Jan 04, 2019 152.51 155.17 150.85 154.33 4,296,950 +4.89(+3.27%)
Jan 03, 2019 150.46 151.44 148.37 149.44 4,639,134 -2.22(-1.47%)
Jan 02, 2019 144.88 151.86 144.01 151.67 4,529,759 +4.39(+2.98%)
Dec 31, 2018 144.39 147.34 144.39 147.28 5,160,922 +3.55(+2.47%)
Dec 28, 2018 146.03 146.31 142.84 143.73 4,662,411 -2.10(-1.44%)
Dec 27, 2018 141.17 145.83 140.20 145.83 5,640,009 +2.19(+1.52%)
Dec 26, 2018 138.41 143.80 133.74 143.64 8,000,245 +5.80(+4.21%)
Dec 24, 2018 140.18 141.06 136.04 137.84 4,291,392 -3.26(-2.31%)
Dec 21, 2018 148.33 149.55 140.55 141.10 10,163,048 -7.37(-4.96%)
Dec 20, 2018 148.46 151.33 147.37 148.47 7,349,450 -0.74(-0.50%)
Dec 19, 2018 151.28 154.15 147.76 149.22 6,027,854 -1.98(-1.31%)
Dec 18, 2018 149.68 152.54 149.28 151.20 5,840,077 +3.08(+2.08%)
Dec 17, 2018 149.35 151.14 146.82 148.12 9,517,065 -4.20(-2.75%)
Dec 14, 2018 153.70 155.40 151.97 152.32 5,760,157 -2.78(-1.79%)
Dec 13, 2018 156.78 157.54 154.39 155.10 4,542,149 -0.69(-0.44%)
Dec 12, 2018 157.37 158.69 155.59 155.78 4,170,016 -0.09(-0.06%)
Dec 11, 2018 160.59 162.60 154.68 155.87 5,345,800 -1.79(-1.14%)
Dec 10, 2018 157.46 158.55 154.00 157.66 5,135,942 -0.74(-0.47%)
Dec 07, 2018 162.09 164.20 157.81 158.40 4,447,694 -3.90(-2.40%)
Dec 06, 2018 159.87 163.00 158.82 162.30 5,977,926 -0.19(-0.12%)
Dec 04, 2018 168.12 168.49 161.89 162.49 6,575,923 -6.45(-3.82%)
Dec 03, 2018 171.03 172.50 168.94 168.95 4,554,282 +0.83(+0.49%)
Nov 30, 2018 168.01 168.79 165.85 168.12 7,055,038 -3.67(-2.14%)
Nov 29, 2018 172.82 174.08 170.29 171.78 3,021,070 -2.38(-1.37%)
Nov 28, 2018 171.08 174.25 168.79 174.16 4,284,768 +4.13(+2.43%)
Nov 27, 2018 169.82 170.89 168.20 170.04 2,670,506 -0.61(-0.36%)
Nov 26, 2018 167.86 171.43 167.44 170.64 3,575,026 +4.60(+2.77%)
Nov 23, 2018 168.25 168.47 165.90 166.04 2,121,244 -3.07(-1.82%)
Nov 21, 2018 169.12 169.12 169.12 0 +1.11(+0.66%)
Nov 20, 2018 171.31 172.00 167.14 168.01 6,276,237 -6.04(-3.47%)
Nov 19, 2018 177.22 177.63 173.29 174.05 3,892,678 -3.42(-1.93%)
Nov 16, 2018 178.19 179.78 175.92 177.47 3,222,410 -1.42(-0.80%)
Nov 15, 2018 177.19 179.56 175.02 178.90 4,850,615 +1.10(+0.62%)
Nov 14, 2018 181.09 182.06 174.24 177.80 6,528,345 -2.25(-1.25%)
Nov 13, 2018 179.48 184.03 177.66 180.05 7,952,216 -0.88(-0.49%)
Nov 12, 2018 194.93 195.20 180.12 180.93 12,542,551 -14.58(-7.46%)
Nov 09, 2018 203.44 203.44 195.19 195.50 4,238,503 -7.90(-3.89%)
Nov 08, 2018 202.83 205.52 202.48 203.41 2,738,791 +0.32(+0.16%)
Nov 07, 2018 202.00 204.41 199.23 203.08 4,002,315 +2.71(+1.35%)
Nov 06, 2018 200.37 201.53 199.37 200.38 2,591,602 -0.46(-0.23%)
Nov 05, 2018 200.48 202.92 199.28 200.83 2,921,444 -0.85(-0.42%)
Nov 02, 2018 201.96 203.44 198.70 201.68 4,212,537 +2.39(+1.20%)
Nov 01, 2018 198.23 200.97 197.98 199.29 2,912,019 +1.40(+0.71%)
Oct 31, 2018 194.84 201.08 194.41 197.89 4,976,286 +5.35(+2.78%)
Oct 30, 2018 189.65 193.48 188.82 192.54 4,438,357 +4.21(+2.23%)
Oct 29, 2018 188.04 191.60 186.19 188.34 3,733,484 +1.87(+1.00%)
Oct 26, 2018 185.04 188.61 183.98 186.47 4,052,071 -1.45(-0.77%)
Oct 25, 2018 185.51 189.39 184.69 187.92 3,618,751 +4.24(+2.31%)
Oct 24, 2018 191.54 192.24 182.99 183.68 4,728,411 -8.24(-4.29%)
Oct 23, 2018 190.18 192.76 188.19 191.91 3,778,708 -2.67(-1.37%)
Oct 22, 2018 199.26 200.96 194.51 194.58 3,116,792 -4.71(-2.36%)
Oct 19, 2018 197.79 200.46 196.85 199.29 3,142,234 +1.77(+0.89%)
Oct 18, 2018 199.76 200.84 196.56 197.52 3,411,376 -2.92(-1.46%)
Oct 17, 2018 193.64 200.99 193.22 200.45 5,641,163 +5.78(+2.97%)
Oct 16, 2018 192.60 194.93 189.93 194.67 6,745,806 +5.69(+3.01%)
Oct 15, 2018 188.30 190.66 187.07 188.98 3,796,110 +1.19(+0.63%)
Oct 12, 2018 190.54 191.40 185.68 187.79 4,739,602 +0.79(+0.42%)
Oct 11, 2018 188.08 189.69 185.23 187.00 7,079,988 -1.69(-0.89%)
Oct 10, 2018 196.02 196.37 188.40 188.69 4,503,132 -7.04(-3.60%)
Oct 09, 2018 197.56 197.67 195.40 195.73 2,121,621 -2.14(-1.08%)
Oct 08, 2018 196.92 199.25 195.37 197.87 2,873,403 -0.32(-0.16%)
Oct 05, 2018 200.20 200.56 196.87 198.19 1,961,803 -1.55(-0.78%)
Oct 04, 2018 201.31 203.19 197.91 199.74 3,307,012 -0.26(-0.13%)
Oct 03, 2018 199.98 201.75 198.95 200.01 2,931,670 +1.50(+0.76%)
Oct 02, 2018 197.81 198.73 196.66 198.50 2,588,270 +0.65(+0.33%)
Oct 01, 2018 198.64 199.84 197.57 197.85 2,791,728 +0.96(+0.49%)
Sep 28, 2018 198.22 199.67 196.51 196.90 3,527,967 -3.07(-1.54%)
Sep 27, 2018 200.88 201.82 199.78 199.97 2,791,481 -1.00(-0.50%)
Sep 26, 2018 204.56 204.59 200.41 200.97 2,701,706 -3.18(-1.56%)
Sep 25, 2018 206.03 206.03 203.91 204.15 2,281,537 -0.35(-0.17%)
Sep 24, 2018 206.12 207.00 203.92 204.50 2,342,494 -2.14(-1.04%)
Sep 21, 2018 209.03 209.44 206.20 206.65 4,282,349 -1.81(-0.87%)
Sep 20, 2018 208.10 209.43 207.25 208.45 2,850,344 +1.60(+0.77%)
Sep 19, 2018 201.87 207.47 201.53 206.86 4,231,076 +5.88(+2.92%)
Sep 18, 2018 200.51 201.43 198.94 200.98 2,844,638 +0.88(+0.44%)
Sep 17, 2018 201.43 202.10 199.59 200.10 2,185,230 -1.19(-0.59%)
Sep 14, 2018 201.15 202.44 200.87 201.29 2,537,726 +0.80(+0.40%)
Sep 13, 2018 201.52 201.82 199.82 200.49 3,413,839 +0.16(+0.08%)
Sep 12, 2018 202.75 203.70 199.59 200.33 4,074,092 -1.81(-0.89%)
Sep 11, 2018 202.54 203.41 200.78 202.14 3,097,090 -1.49(-0.73%)
Sep 10, 2018 206.35 206.78 203.48 203.63 2,219,018 -1.76(-0.85%)
Sep 07, 2018 206.39 206.91 204.31 205.39 2,223,970 -0.54(-0.26%)
Sep 06, 2018 208.10 209.53 205.36 205.93 3,019,607 -2.67(-1.28%)
Sep 05, 2018 208.11 210.25 207.37 208.59 2,382,628 -0.09(-0.04%)
Sep 04, 2018 208.77 209.09 205.99 208.68 2,373,016 -0.13(-0.06%)
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%)
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.