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 (%)
Sep 30, 2021 361.89 361.89 351.27 352.59 2,859,403 -6.40(-1.78%)
Sep 29, 2021 364.39 365.98 358.44 358.99 2,095,582 -4.30(-1.18%)
Sep 28, 2021 373.50 377.01 362.25 363.29 2,796,604 -9.62(-2.58%)
Sep 27, 2021 369.89 374.01 368.59 372.90 2,989,002 +8.36(+2.29%)
Sep 24, 2021 364.19 366.07 362.45 364.55 1,918,794 -0.94(-0.26%)
Sep 23, 2021 364.12 367.24 362.06 365.49 2,699,311 +5.96(+1.66%)
Sep 22, 2021 355.17 363.09 354.16 359.53 3,205,381 +8.98(+2.56%)
Sep 21, 2021 355.22 355.83 348.91 350.55 2,546,167 -2.14(-0.61%)
Sep 20, 2021 352.39 355.23 347.43 352.68 4,107,339 -12.43(-3.41%)
Sep 17, 2021 369.65 372.30 362.66 365.12 4,122,567 -4.87(-1.32%)
Sep 16, 2021 377.30 378.66 368.31 369.99 3,090,471 -4.91(-1.31%)
Sep 15, 2021 371.22 376.45 369.55 374.90 3,436,530 -1.62(-0.43%)
Sep 14, 2021 382.69 388.95 375.67 376.52 3,506,772 -5.19(-1.36%)
Sep 13, 2021 379.99 381.82 376.62 381.72 1,932,597 +5.39(+1.43%)
Sep 10, 2021 380.54 382.21 376.03 376.33 2,099,369 -1.03(-0.27%)
Sep 09, 2021 377.44 381.36 376.36 377.35 2,599,895 -0.39(-0.10%)
Sep 08, 2021 381.68 383.32 377.46 377.75 1,764,870 -4.96(-1.30%)
Sep 07, 2021 383.34 386.82 382.07 382.71 1,670,129 -0.92(-0.24%)
Sep 03, 2021 386.14 387.18 382.97 383.63 1,473,275 -2.98(-0.77%)
Sep 02, 2021 387.17 389.48 384.87 386.61 2,012,877 +0.78(+0.20%)
Sep 01, 2021 385.36 388.11 382.70 385.82 1,801,416 +0.14(+0.04%)
Aug 31, 2021 384.38 386.94 381.25 385.68 2,099,095 +1.78(+0.46%)
Aug 30, 2021 389.80 390.55 383.08 383.90 2,367,815 -5.65(-1.45%)
Aug 27, 2021 383.14 389.70 382.88 389.55 2,342,922 +6.76(+1.77%)
Aug 26, 2021 386.02 390.52 381.64 382.80 2,236,620 -0.66(-0.17%)
Aug 25, 2021 380.47 386.76 379.57 383.45 1,987,116 +4.23(+1.12%)
Aug 24, 2021 374.61 380.24 373.78 379.22 2,108,960 +6.60(+1.77%)
Aug 23, 2021 373.03 375.08 370.35 372.62 2,000,860 +5.18(+1.41%)
Aug 20, 2021 363.38 367.98 362.92 367.44 1,736,844 +2.13(+0.58%)
Aug 19, 2021 366.26 369.17 362.84 365.31 2,415,028 -4.85(-1.31%)
Aug 18, 2021 373.69 376.95 369.97 370.16 2,356,597 -5.73(-1.52%)
Aug 17, 2021 374.84 379.03 371.46 375.89 2,237,632 -3.14(-0.83%)
Aug 16, 2021 379.62 379.62 373.27 379.03 1,714,121 -2.25(-0.59%)
Aug 13, 2021 386.13 386.95 378.87 381.28 2,133,218 -3.92(-1.02%)
Aug 12, 2021 384.62 388.56 381.08 385.20 2,497,737 +1.03(+0.27%)
Aug 11, 2021 379.44 384.90 377.83 384.17 3,232,001 +5.50(+1.45%)
Aug 10, 2021 371.39 381.14 370.81 378.68 3,394,724 +7.51(+2.02%)
Aug 09, 2021 368.11 375.55 365.32 371.17 3,575,646 +1.85(+0.50%)
Aug 06, 2021 360.96 370.22 360.73 369.32 3,939,900 +12.62(+3.54%)
Aug 05, 2021 352.85 356.71 352.67 356.70 1,706,151 +5.98(+1.70%)
Aug 04, 2021 351.30 355.18 348.78 350.73 1,709,803 -2.32(-0.66%)
Aug 03, 2021 352.94 353.93 345.07 353.05 1,609,855 +2.01(+0.57%)
Aug 02, 2021 349.16 359.15 348.77 351.03 2,566,757 +3.07(+0.88%)
Jul 30, 2021 349.53 352.67 346.27 347.96 1,589,093 -2.48(-0.71%)
Jul 29, 2021 349.96 352.26 347.90 350.44 1,396,293 +3.08(+0.89%)
Jul 28, 2021 348.82 350.34 345.60 347.36 1,797,924 -0.57(-0.16%)
Jul 27, 2021 345.75 348.20 342.71 347.92 1,928,126 -0.98(-0.28%)
Jul 26, 2021 346.38 349.63 346.32 348.91 1,679,451 +1.72(+0.49%)
Jul 23, 2021 347.69 350.86 344.71 347.19 1,839,152 +1.24(+0.36%)
Jul 22, 2021 345.57 346.86 341.99 345.95 2,032,423 -0.73(-0.21%)
Jul 21, 2021 341.61 347.98 341.51 346.68 2,582,981 +8.11(+2.40%)
Jul 20, 2021 326.97 340.94 326.30 338.57 3,163,291 +9.32(+2.83%)
Jul 19, 2021 327.30 329.69 323.94 329.25 4,733,748 -9.36(-2.76%)
Jul 16, 2021 348.01 348.01 337.70 338.61 2,783,139 -7.94(-2.29%)
Jul 15, 2021 344.58 351.55 343.96 346.54 2,352,165 -0.97(-0.28%)
Jul 14, 2021 351.55 354.36 344.72 347.51 3,548,347 -1.47(-0.42%)
Jul 13, 2021 353.70 357.66 345.30 348.98 6,967,883 -4.19(-1.19%)
Jul 12, 2021 343.72 356.43 340.95 353.18 4,450,539 +8.11(+2.35%)
Jul 09, 2021 339.72 345.43 338.74 345.06 2,846,202 +11.90(+3.57%)
Jul 08, 2021 333.78 336.83 330.06 333.17 3,166,164 -8.10(-2.37%)
Jul 07, 2021 341.11 343.51 336.17 341.27 2,166,278 -2.03(-0.59%)
Jul 06, 2021 346.43 346.80 339.17 343.30 2,330,145 -3.99(-1.15%)
Jul 02, 2021 349.29 349.56 345.68 347.29 1,723,343 -0.77(-0.22%)
Jul 01, 2021 353.36 354.24 347.28 348.06 2,809,546 -4.21(-1.20%)
Jun 30, 2021 344.27 352.81 344.27 352.28 2,405,769 +6.41(+1.85%)
Jun 29, 2021 347.94 350.94 344.13 345.86 2,547,972 +3.63(+1.06%)
Jun 28, 2021 341.39 342.38 337.73 342.23 1,972,991 -0.06(-0.02%)
Jun 25, 2021 342.34 344.50 338.36 342.29 2,997,691 +0.02(+0.01%)
Jun 24, 2021 336.93 344.25 336.73 342.27 2,923,504 +7.15(+2.13%)
Jun 23, 2021 333.03 336.45 331.98 335.12 1,844,255 +3.27(+0.98%)
Jun 22, 2021 331.37 334.04 327.32 331.86 2,015,153 -0.01(-0.00%)
Jun 21, 2021 327.55 332.26 325.83 331.87 2,926,693 +8.08(+2.50%)
Jun 18, 2021 330.14 332.65 323.13 323.78 6,776,715 -11.76(-3.51%)
Jun 17, 2021 346.70 346.70 330.95 335.54 4,464,153 -8.82(-2.56%)
Jun 16, 2021 344.35 347.22 339.02 344.36 3,515,680 -0.28(-0.08%)
Jun 15, 2021 346.68 347.92 340.80 344.64 2,480,685 -1.50(-0.43%)
Jun 14, 2021 350.33 351.39 344.08 346.14 2,757,448 -4.76(-1.36%)
Jun 11, 2021 348.72 351.55 348.17 350.90 2,281,104 +3.81(+1.10%)
Jun 10, 2021 361.66 361.66 345.61 347.09 4,200,955 -8.21(-2.31%)
Jun 09, 2021 355.65 356.68 351.67 355.29 2,182,722 -1.78(-0.50%)
Jun 08, 2021 358.09 358.73 354.77 357.08 2,642,000 -3.21(-0.89%)
Jun 07, 2021 364.78 365.02 359.72 360.29 2,357,831 -3.05(-0.84%)
Jun 04, 2021 361.70 363.90 358.58 363.34 2,708,571 +2.53(+0.70%)
Jun 03, 2021 354.80 363.15 352.84 360.81 3,235,813 +4.90(+1.38%)
Jun 02, 2021 355.80 357.04 352.13 355.91 3,024,973 +0.93(+0.26%)
Jun 01, 2021 350.58 355.83 349.29 354.98 3,923,933 +9.67(+2.80%)
May 28, 2021 345.29 346.28 341.82 345.31 2,338,480 +1.76(+0.51%)
May 27, 2021 343.51 345.56 339.78 343.54 4,212,331 +3.67(+1.08%)
May 26, 2021 337.65 341.16 334.79 339.87 2,293,036 +2.67(+0.79%)
May 25, 2021 342.19 345.76 336.81 337.20 2,843,841 -3.50(-1.03%)
May 24, 2021 339.80 342.02 338.12 340.69 1,983,154 +1.88(+0.55%)
May 21, 2021 334.40 339.63 333.50 338.82 2,872,934 +5.99(+1.80%)
May 20, 2021 332.08 334.83 326.87 332.82 2,074,885 +1.30(+0.39%)
May 19, 2021 332.29 333.02 327.41 331.53 3,994,862 -5.72(-1.70%)
May 18, 2021 343.55 345.12 336.73 337.24 2,181,982 -4.34(-1.27%)
May 17, 2021 340.22 342.92 337.19 341.58 1,977,459 +0.44(+0.13%)
May 14, 2021 334.88 341.82 334.60 341.14 2,953,632 +9.21(+2.78%)
May 13, 2021 326.78 333.84 326.78 331.92 2,890,902 +4.08(+1.24%)
May 12, 2021 335.87 340.55 326.80 327.84 3,575,192 -5.11(-1.53%)
May 11, 2021 335.46 341.01 331.75 332.95 4,036,048 -8.10(-2.38%)
May 10, 2021 345.51 348.73 340.89 341.05 3,669,255 -2.05(-0.60%)
May 07, 2021 335.15 343.80 333.88 343.10 3,651,742 +4.55(+1.34%)
May 06, 2021 332.81 338.85 329.79 338.55 3,294,147 +7.72(+2.33%)
May 05, 2021 327.48 332.23 322.43 330.82 2,961,605 +7.20(+2.22%)
May 04, 2021 322.76 325.42 316.90 323.63 3,060,394 -0.30(-0.09%)
May 03, 2021 324.09 327.53 323.09 323.92 2,023,078 +1.58(+0.49%)
Apr 30, 2021 324.81 326.38 321.18 322.34 2,271,183 -4.18(-1.28%)
Apr 29, 2021 324.28 327.32 321.44 326.52 2,792,412 +4.50(+1.40%)
Apr 28, 2021 321.92 323.88 320.16 322.03 2,313,931 +1.37(+0.43%)
Apr 27, 2021 318.22 321.51 317.91 320.66 2,257,306 +2.88(+0.91%)
Apr 26, 2021 316.32 319.98 315.35 317.78 2,346,416 +3.86(+1.23%)
Apr 23, 2021 306.43 315.14 305.94 313.92 2,340,691 +7.86(+2.57%)
Apr 22, 2021 309.55 311.72 305.54 306.06 2,340,238 -4.09(-1.32%)
Apr 21, 2021 305.27 310.33 303.01 310.15 2,954,302 +3.14(+1.02%)
Apr 20, 2021 314.50 314.96 304.67 307.01 3,956,275 -10.37(-3.27%)
Apr 19, 2021 314.52 318.62 311.38 317.38 3,488,402 +0.72(+0.23%)
Apr 16, 2021 314.79 317.98 313.25 316.66 4,574,580 +3.48(+1.11%)
Apr 15, 2021 313.51 315.77 309.47 313.18 4,703,898 +2.96(+0.95%)
Apr 14, 2021 303.93 318.66 301.71 310.22 10,669,899 +7.10(+2.34%)
Apr 13, 2021 304.82 305.32 299.89 303.13 3,861,892 -3.85(-1.25%)
Apr 12, 2021 307.74 309.42 305.22 306.98 2,505,968 +0.95(+0.31%)
Apr 09, 2021 308.97 309.81 304.15 306.02 2,537,217 -0.31(-0.10%)
Apr 08, 2021 299.99 306.65 298.77 306.33 2,595,975 +4.25(+1.41%)
Apr 07, 2021 303.14 304.53 299.12 302.08 2,331,676 -0.47(-0.16%)
Apr 06, 2021 300.18 303.92 299.72 302.55 1,947,852 +3.26(+1.09%)
Apr 05, 2021 307.91 307.91 298.84 299.30 3,495,366 -3.79(-1.25%)
Apr 01, 2021 300.00 304.96 299.87 303.09 2,874,273 +0.59(+0.20%)
Mar 31, 2021 305.49 307.72 301.05 302.50 2,836,616 -4.63(-1.51%)
Mar 30, 2021 304.73 310.59 304.21 307.13 2,936,785 +5.81(+1.93%)
Mar 29, 2021 296.35 303.20 293.91 301.32 4,900,206 -1.54(-0.51%)
Mar 26, 2021 309.44 310.31 298.51 302.86 3,332,185 -2.92(-0.96%)
Mar 25, 2021 302.82 306.56 297.80 305.78 3,031,558 +1.76(+0.58%)
Mar 24, 2021 308.44 311.69 303.83 304.02 3,601,669 -2.89(-0.94%)
Mar 23, 2021 312.32 316.27 306.50 306.91 2,655,533 -6.99(-2.23%)
Mar 22, 2021 315.50 317.19 310.82 313.90 2,263,338 -4.51(-1.42%)
Mar 19, 2021 320.46 321.22 315.11 318.41 3,797,448 -3.51(-1.09%)
Mar 18, 2021 324.47 330.11 320.99 321.92 4,015,074 +2.82(+0.88%)
Mar 17, 2021 318.80 321.03 314.89 319.10 2,930,383 +3.00(+0.95%)
Mar 16, 2021 319.41 320.91 312.44 316.11 2,521,227 -4.01(-1.25%)
Mar 15, 2021 323.26 326.01 316.37 320.12 2,461,592 -2.55(-0.79%)
Mar 12, 2021 319.35 323.77 317.89 322.67 2,634,075 +6.21(+1.96%)
Mar 11, 2021 313.28 319.15 311.25 316.47 2,979,015 +0.07(+0.02%)
Mar 10, 2021 306.93 316.74 306.69 316.39 3,406,279 +10.57(+3.46%)
Mar 09, 2021 304.00 311.18 301.18 305.82 3,530,393 -3.33(-1.08%)
Mar 08, 2021 306.53 312.29 304.44 309.15 3,238,616 +6.31(+2.08%)
Mar 05, 2021 310.43 310.43 292.75 302.84 4,043,268 -1.78(-0.58%)
Mar 04, 2021 308.17 314.30 299.65 304.62 3,938,001 -4.75(-1.54%)
Mar 03, 2021 308.68 314.62 308.28 309.37 3,896,198 +3.23(+1.05%)
Mar 02, 2021 305.27 311.00 304.82 306.14 3,080,489 +0.94(+0.31%)
Mar 01, 2021 300.65 306.24 299.08 305.20 3,184,409 +10.81(+3.67%)
Feb 26, 2021 300.18 302.86 293.98 294.38 4,050,359 -7.63(-2.53%)
Feb 25, 2021 307.15 309.43 300.66 302.01 4,478,163 -2.65(-0.87%)
Feb 24, 2021 295.02 304.97 294.96 304.67 4,248,120 +10.53(+3.58%)
Feb 23, 2021 292.89 294.86 286.18 294.14 3,192,441 +2.16(+0.74%)
Feb 22, 2021 288.41 295.38 287.69 291.98 3,429,880 +1.15(+0.40%)
Feb 19, 2021 285.86 291.90 285.86 290.83 2,983,887 +5.27(+1.85%)
Feb 18, 2021 284.93 289.80 283.42 285.56 2,271,804 -2.62(-0.91%)
Feb 17, 2021 285.68 290.24 284.51 288.17 2,673,780 +0.72(+0.25%)
Feb 16, 2021 285.65 288.34 284.93 287.45 3,028,527 +5.20(+1.84%)
Feb 12, 2021 278.27 282.61 278.07 282.26 2,145,750 +3.69(+1.32%)
Feb 11, 2021 280.10 281.05 275.67 278.57 2,343,330 -1.81(-0.64%)
Feb 10, 2021 276.44 281.21 274.36 280.38 3,486,547 +3.52(+1.27%)
Feb 09, 2021 276.07 278.69 274.31 276.86 2,247,791 +0.29(+0.10%)
Feb 08, 2021 271.83 277.25 271.37 276.57 3,063,976 +6.13(+2.27%)
Feb 05, 2021 271.83 273.89 269.24 270.44 3,188,564 -0.23(-0.09%)
Feb 04, 2021 267.22 272.59 266.78 270.68 3,249,600 +4.79(+1.80%)
Feb 03, 2021 264.10 267.05 262.78 265.88 2,942,385 +1.46(+0.55%)
Feb 02, 2021 256.46 265.61 256.16 264.43 5,633,852 +11.28(+4.46%)
Feb 01, 2021 251.24 255.06 250.63 253.15 2,520,356 +3.28(+1.31%)
Jan 29, 2021 252.73 255.61 249.36 249.87 3,702,754 -3.55(-1.40%)
Jan 28, 2021 252.37 257.85 250.02 253.42 4,098,454 +1.56(+0.62%)
Jan 27, 2021 254.32 255.58 250.01 251.86 4,210,845 -7.77(-2.99%)
Jan 26, 2021 261.63 263.32 258.08 259.63 3,572,171 -1.18(-0.45%)
Jan 25, 2021 262.18 263.86 255.70 260.81 4,963,651 -5.85(-2.19%)
Jan 22, 2021 264.17 267.76 263.07 266.66 2,787,674 +0.02(+0.01%)
Jan 21, 2021 267.63 269.75 265.87 266.64 2,729,976 -1.01(-0.38%)
Jan 20, 2021 272.58 274.08 264.90 267.65 5,196,655 -3.44(-1.27%)
Jan 19, 2021 281.04 282.52 270.72 271.09 7,293,798 -6.28(-2.26%)
Jan 15, 2021 277.53 280.91 273.56 277.37 4,193,069 -6.32(-2.23%)
Jan 14, 2021 280.17 285.11 279.70 283.69 3,460,595 +4.54(+1.63%)
Jan 13, 2021 276.51 279.86 275.61 279.14 2,618,074 +0.67(+0.24%)
Jan 12, 2021 273.80 280.10 272.77 278.47 5,220,737 +7.72(+2.85%)
Jan 11, 2021 264.27 271.83 261.88 270.75 2,875,629 +3.46(+1.29%)
Jan 08, 2021 269.06 269.32 262.67 267.29 3,039,451 -1.45(-0.54%)
Jan 07, 2021 265.17 272.65 264.16 268.74 4,351,057 +5.62(+2.14%)
Jan 06, 2021 254.59 265.73 251.65 263.12 6,923,138 +13.47(+5.40%)
Jan 05, 2021 243.15 252.02 241.94 249.65 4,564,018 +5.46(+2.24%)
Jan 04, 2021 246.03 246.56 239.72 244.18 3,874,502 +1.19(+0.49%)
Dec 31, 2020 243.00 243.00 243.00 1,700,188 +3.93(+1.64%)
Dec 30, 2020 238.48 240.18 237.58 239.07 1,700,188 +1.33(+0.56%)
Dec 29, 2020 239.82 240.37 236.35 237.74 1,552,364 -1.46(-0.61%)
Dec 28, 2020 237.56 242.02 236.81 239.20 3,025,242 +3.16(+1.34%)
Dec 24, 2020 236.85 237.38 233.82 236.04 1,050,627 -0.27(-0.11%)
Dec 23, 2020 231.74 240.11 231.56 236.31 3,659,022 +5.86(+2.54%)
Dec 22, 2020 236.68 237.46 230.18 230.44 3,906,777 -6.35(-2.68%)
Dec 21, 2020 230.63 240.36 229.22 236.79 8,026,511 +13.68(+6.13%)
Dec 18, 2020 226.11 226.11 221.66 223.11 4,436,598 -2.12(-0.94%)
Dec 17, 2020 225.75 226.61 223.91 225.23 3,237,524 +0.61(+0.27%)
Dec 16, 2020 224.43 224.74 222.18 224.62 2,604,579 +1.24(+0.55%)
Dec 15, 2020 220.69 224.47 218.56 223.39 2,548,154 +4.28(+1.95%)
Dec 14, 2020 224.17 224.37 218.74 219.11 2,091,131 -2.03(-0.92%)
Dec 11, 2020 221.89 222.25 218.48 221.14 2,254,492 -4.06(-1.80%)
Dec 10, 2020 221.15 225.92 220.70 225.20 2,758,318 +1.46(+0.65%)
Dec 09, 2020 221.15 226.09 220.72 223.75 3,854,271 +3.67(+1.67%)
Dec 08, 2020 218.39 220.40 218.00 220.08 1,486,919 +0.36(+0.16%)
Dec 07, 2020 219.80 221.01 216.96 219.72 1,939,224 -1.04(-0.47%)
Dec 04, 2020 219.03 220.92 218.34 220.76 2,575,291 +3.79(+1.75%)
Dec 03, 2020 218.65 220.09 216.21 216.97 2,325,300 -2.01(-0.92%)
Dec 02, 2020 213.85 219.43 213.39 218.98 2,317,543 +5.13(+2.40%)
Dec 01, 2020 213.74 216.42 213.18 213.85 2,797,744 +2.53(+1.20%)
Nov 30, 2020 212.66 215.37 211.11 211.32 2,945,760 -4.42(-2.05%)
Nov 27, 2020 217.20 217.47 214.25 215.73 1,146,047 -1.04(-0.48%)
Nov 25, 2020 215.37 217.61 213.01 216.78 2,480,103 -0.88(-0.40%)
Nov 24, 2020 211.79 218.23 211.36 217.66 4,272,157 +7.95(+3.79%)
Nov 23, 2020 207.17 210.78 206.87 209.71 3,678,633 +5.02(+2.45%)
Nov 20, 2020 204.37 206.03 204.03 204.69 2,017,122 -1.12(-0.54%)
Nov 19, 2020 205.56 206.15 203.55 205.81 1,640,466 +0.25(+0.12%)
Nov 18, 2020 206.20 208.69 204.84 205.56 3,115,189 -0.32(-0.16%)
Nov 17, 2020 201.64 206.06 200.09 205.88 2,970,039 +2.08(+1.02%)
Nov 16, 2020 204.85 205.84 201.65 203.80 3,278,697 +3.02(+1.51%)
Nov 13, 2020 197.82 202.50 197.41 200.78 3,090,826 +4.19(+2.13%)
Nov 12, 2020 197.24 198.74 194.66 196.59 3,279,921 -3.24(-1.62%)
Nov 11, 2020 200.37 201.55 197.06 199.83 2,923,511 +0.53(+0.27%)
Nov 10, 2020 197.27 200.13 193.54 199.30 4,543,923 +2.33(+1.18%)
Nov 09, 2020 196.57 199.79 191.88 196.97 7,588,464 +12.53(+6.79%)
Nov 06, 2020 187.27 187.31 183.68 184.45 2,700,736 -1.56(-0.84%)
Nov 05, 2020 182.97 187.07 182.43 186.00 3,155,462 +4.66(+2.57%)
Nov 04, 2020 179.85 184.04 178.62 181.34 4,219,565 -0.06(-0.03%)
Nov 03, 2020 177.74 182.37 177.08 181.39 4,953,074 +7.08(+4.06%)
Nov 02, 2020 175.96 176.60 172.50 174.31 2,683,263 +1.06(+0.61%)
Oct 30, 2020 173.68 174.49 170.02 173.25 3,994,854 -0.82(-0.47%)
Oct 29, 2020 173.94 176.28 171.28 174.07 3,905,050 +0.16(+0.09%)
Oct 28, 2020 175.33 177.22 173.16 173.91 4,597,527 -5.42(-3.02%)
Oct 27, 2020 183.29 183.83 179.08 179.33 3,742,001 -5.00(-2.71%)
Oct 26, 2020 185.57 185.87 181.93 184.34 3,545,556 -3.57(-1.90%)
Oct 23, 2020 189.49 190.81 186.97 187.91 2,302,461 -0.33(-0.18%)
Oct 22, 2020 186.22 189.12 185.31 188.24 2,332,309 +2.28(+1.23%)
Oct 21, 2020 190.06 190.58 185.13 185.96 3,362,719 -4.69(-2.46%)
Oct 20, 2020 189.43 193.72 189.21 190.65 3,639,888 +2.15(+1.14%)
Oct 19, 2020 190.06 190.54 187.50 188.50 3,528,606 -0.48(-0.25%)
Oct 16, 2020 190.92 192.45 188.62 188.98 3,542,567 -2.19(-1.15%)
Oct 15, 2020 192.07 193.12 189.61 191.17 4,726,576 -2.41(-1.25%)
Oct 14, 2020 196.01 196.53 192.70 193.58 8,241,311 +0.38(+0.20%)
Oct 13, 2020 196.13 196.22 191.70 193.20 3,617,129 -3.03(-1.55%)
Oct 12, 2020 190.08 196.94 190.08 196.23 3,789,603 +6.03(+3.17%)
Oct 09, 2020 191.32 192.28 188.85 190.20 3,318,115 -0.40(-0.21%)
Oct 08, 2020 188.01 190.77 187.06 190.60 2,541,918 +4.01(+2.15%)
Oct 07, 2020 186.87 187.87 184.36 186.59 2,538,901 +2.30(+1.25%)
Oct 06, 2020 187.19 188.87 183.20 184.29 3,091,223 -0.65(-0.35%)
Oct 05, 2020 185.06 185.89 182.91 184.94 2,782,651 +1.74(+0.95%)
Oct 02, 2020 179.02 183.93 178.97 183.20 2,773,189 +1.24(+0.68%)
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.