Skip to main content

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 379.86 382.39 376.77 381.15 2,124,078 +1.76(+0.46%)
Aug 30, 2021 385.21 385.95 378.57 379.38 2,395,995 -5.59(-1.45%)
Aug 27, 2021 378.63 385.12 378.38 384.97 2,370,806 +6.68(+1.77%)
Aug 26, 2021 381.48 385.93 377.15 378.29 2,263,239 -0.65(-0.17%)
Aug 25, 2021 375.99 382.21 375.11 378.94 2,010,765 +4.18(+1.12%)
Aug 24, 2021 370.20 375.77 369.39 374.76 2,134,060 +6.52(+1.77%)
Aug 23, 2021 368.64 370.67 365.99 368.24 2,024,673 +5.12(+1.41%)
Aug 20, 2021 359.10 363.65 358.65 363.12 1,757,515 +2.11(+0.58%)
Aug 19, 2021 361.96 364.83 358.57 361.01 2,443,770 -4.80(-1.31%)
Aug 18, 2021 369.30 372.51 365.62 365.81 2,384,644 -5.66(-1.52%)
Aug 17, 2021 370.43 374.57 367.09 371.47 2,264,263 -3.10(-0.83%)
Aug 16, 2021 375.16 375.16 368.88 374.57 1,734,521 -2.23(-0.59%)
Aug 13, 2021 381.59 382.40 374.41 376.80 2,158,606 -3.87(-1.02%)
Aug 12, 2021 380.10 383.99 376.60 380.67 2,527,464 +1.02(+0.27%)
Aug 11, 2021 374.98 380.38 373.39 379.65 3,270,467 +5.43(+1.45%)
Aug 10, 2021 367.02 376.66 366.45 374.22 3,435,126 +7.42(+2.02%)
Aug 09, 2021 363.78 371.13 361.02 366.80 3,618,201 +1.82(+0.50%)
Aug 06, 2021 356.71 365.87 356.49 364.98 3,986,790 +12.47(+3.54%)
Aug 05, 2021 348.70 352.52 348.52 352.51 1,726,457 +5.91(+1.70%)
Aug 04, 2021 347.17 351.00 344.68 346.60 1,730,152 -2.29(-0.66%)
Aug 03, 2021 348.79 349.77 341.02 348.89 1,629,014 +1.99(+0.57%)
Aug 02, 2021 345.05 354.92 344.67 346.90 2,597,305 +3.04(+0.88%)
Jul 30, 2021 345.42 348.52 342.20 343.87 1,608,005 -2.45(-0.71%)
Jul 29, 2021 345.84 348.12 343.80 346.32 1,412,911 +3.05(+0.89%)
Jul 28, 2021 344.72 346.22 341.54 343.27 1,819,322 -0.56(-0.16%)
Jul 27, 2021 341.69 344.11 338.68 343.83 1,951,073 -0.97(-0.28%)
Jul 26, 2021 342.31 345.52 342.25 344.80 1,699,439 +1.70(+0.49%)
Jul 23, 2021 343.60 346.73 340.66 343.11 1,861,040 +1.23(+0.36%)
Jul 22, 2021 341.50 342.78 337.97 341.88 2,056,612 -0.73(-0.21%)
Jul 21, 2021 337.59 343.89 337.49 342.60 2,613,722 +8.02(+2.40%)
Jul 20, 2021 323.13 336.93 322.46 334.59 3,200,938 +9.21(+2.83%)
Jul 19, 2021 323.45 325.81 320.13 325.38 4,790,086 -9.25(-2.76%)
Jul 16, 2021 343.91 343.91 333.73 334.62 2,816,262 -7.84(-2.29%)
Jul 15, 2021 340.53 347.42 339.92 342.46 2,380,159 -0.96(-0.28%)
Jul 14, 2021 347.42 350.19 340.67 343.43 3,590,578 -1.45(-0.42%)
Jul 13, 2021 349.54 353.45 341.24 344.88 7,050,811 -4.15(-1.19%)
Jul 12, 2021 339.68 352.23 336.94 349.02 4,503,507 +8.02(+2.35%)
Jul 09, 2021 335.72 341.36 334.76 341.01 2,880,076 +11.76(+3.57%)
Jul 08, 2021 329.85 332.87 326.18 329.25 3,203,846 -8.01(-2.37%)
Jul 07, 2021 337.10 339.48 332.22 337.25 2,192,060 -2.01(-0.59%)
Jul 06, 2021 342.36 342.72 335.18 339.26 2,357,877 -3.94(-1.15%)
Jul 02, 2021 345.18 345.45 341.61 343.21 1,743,853 -0.76(-0.22%)
Jul 01, 2021 349.21 350.07 343.19 343.97 2,842,984 -4.17(-1.20%)
Jun 30, 2021 340.22 348.67 340.22 348.13 2,434,401 +6.34(+1.85%)
Jun 29, 2021 343.85 346.81 340.08 341.80 2,578,297 +3.59(+1.06%)
Jun 28, 2021 337.37 338.36 333.76 338.21 1,996,473 -0.06(-0.02%)
Jun 25, 2021 338.31 340.45 334.38 338.26 3,033,368 +0.02(+0.01%)
Jun 24, 2021 332.97 340.20 332.77 338.25 2,958,298 +7.06(+2.13%)
Jun 23, 2021 329.11 332.49 328.07 331.18 1,866,205 +3.23(+0.98%)
Jun 22, 2021 327.47 330.11 323.47 327.95 2,039,136 -0.01(-0.00%)
Jun 21, 2021 323.70 328.36 322.00 327.96 2,961,525 +7.99(+2.50%)
Jun 18, 2021 326.26 328.73 319.33 319.97 6,857,368 -11.62(-3.50%)
Jun 17, 2021 342.62 342.62 327.06 331.60 4,517,283 -8.71(-2.56%)
Jun 16, 2021 340.30 343.13 335.04 340.31 3,557,521 -0.28(-0.08%)
Jun 15, 2021 342.60 343.83 336.79 340.58 2,510,208 -1.49(-0.43%)
Jun 14, 2021 346.21 347.26 340.03 342.07 2,790,266 -4.70(-1.36%)
Jun 11, 2021 344.62 347.42 344.08 346.78 2,308,253 +3.77(+1.10%)
Jun 10, 2021 357.41 357.41 341.54 343.01 4,250,953 -8.11(-2.31%)
Jun 09, 2021 351.46 352.48 347.54 351.12 2,208,699 -1.76(-0.50%)
Jun 08, 2021 353.88 354.51 350.60 352.88 2,673,444 -3.17(-0.89%)
Jun 07, 2021 360.49 360.73 355.49 356.05 2,385,892 -3.02(-0.84%)
Jun 04, 2021 357.44 359.62 354.36 359.07 2,740,807 +2.50(+0.70%)
Jun 03, 2021 350.63 358.88 348.69 356.56 3,274,324 +4.84(+1.38%)
Jun 02, 2021 351.62 352.84 347.99 351.72 3,060,975 +0.92(+0.26%)
Jun 01, 2021 346.45 351.65 345.18 350.80 3,970,634 +9.56(+2.80%)
May 28, 2021 341.23 342.21 337.80 341.25 2,366,312 +1.74(+0.51%)
May 27, 2021 339.47 341.49 335.78 339.50 4,262,464 +3.63(+1.08%)
May 26, 2021 333.68 337.14 330.85 335.87 2,320,327 +2.64(+0.79%)
May 25, 2021 338.17 341.70 332.85 333.23 2,877,687 -3.45(-1.03%)
May 24, 2021 335.80 337.99 334.14 336.69 2,006,757 +1.85(+0.55%)
May 21, 2021 330.47 335.63 329.57 334.83 2,907,126 +5.92(+1.80%)
May 20, 2021 328.18 330.89 323.03 328.91 2,099,579 +1.28(+0.39%)
May 19, 2021 328.38 329.11 323.56 327.63 4,042,407 -5.65(-1.69%)
May 18, 2021 339.51 341.06 332.76 333.28 2,207,951 -4.29(-1.27%)
May 17, 2021 336.22 338.89 333.22 337.56 2,000,993 +0.44(+0.13%)
May 14, 2021 330.94 337.80 330.66 337.12 2,988,784 +9.11(+2.78%)
May 13, 2021 322.94 329.92 322.94 328.02 2,925,308 +4.03(+1.24%)
May 12, 2021 331.91 336.54 322.96 323.99 3,617,742 -5.05(-1.53%)
May 11, 2021 331.51 337.00 327.85 329.04 4,084,083 -8.01(-2.38%)
May 10, 2021 341.45 344.63 336.88 337.04 3,712,925 -2.02(-0.60%)
May 07, 2021 331.21 339.76 329.96 339.06 3,695,203 +4.50(+1.34%)
May 06, 2021 328.90 334.87 325.91 334.56 3,333,352 +7.63(+2.33%)
May 05, 2021 323.63 328.32 318.64 326.93 2,996,853 +7.11(+2.22%)
May 04, 2021 318.96 321.59 313.17 319.82 3,096,817 -0.29(-0.09%)
May 03, 2021 320.28 323.68 319.29 320.11 2,047,156 +1.56(+0.49%)
Apr 30, 2021 320.99 322.54 317.41 318.55 2,298,213 -4.13(-1.28%)
Apr 29, 2021 320.47 323.47 317.66 322.68 2,825,646 +4.44(+1.40%)
Apr 28, 2021 318.14 320.08 316.39 318.24 2,341,470 +1.35(+0.43%)
Apr 27, 2021 314.48 317.73 314.17 316.88 2,284,171 +2.84(+0.91%)
Apr 26, 2021 312.60 316.22 311.64 314.04 2,374,342 +3.81(+1.23%)
Apr 23, 2021 302.82 311.44 302.34 310.23 2,368,549 +7.77(+2.57%)
Apr 22, 2021 305.91 308.05 301.95 302.46 2,368,091 -4.04(-1.32%)
Apr 21, 2021 301.68 306.68 299.45 306.50 2,989,463 +3.10(+1.02%)
Apr 20, 2021 310.80 311.25 301.09 303.40 4,003,361 -10.25(-3.27%)
Apr 19, 2021 310.82 314.87 307.72 313.65 3,529,919 +0.71(+0.23%)
Apr 16, 2021 311.09 314.24 309.56 312.94 4,629,024 +3.44(+1.11%)
Apr 15, 2021 309.82 312.06 305.83 309.50 4,759,881 +2.93(+0.95%)
Apr 14, 2021 300.36 314.91 298.16 306.57 10,796,887 +7.01(+2.34%)
Apr 13, 2021 301.23 301.73 296.36 299.56 3,907,854 -3.80(-1.25%)
Apr 12, 2021 304.12 305.78 301.63 303.36 2,535,792 +0.94(+0.31%)
Apr 09, 2021 305.34 306.16 300.58 302.42 2,567,414 -0.30(-0.10%)
Apr 08, 2021 296.46 303.04 295.25 302.72 2,626,871 +4.20(+1.41%)
Apr 07, 2021 299.58 300.95 295.60 298.53 2,359,426 -0.47(-0.16%)
Apr 06, 2021 296.64 300.35 296.20 298.99 1,971,034 +3.22(+1.09%)
Apr 05, 2021 304.29 304.29 295.33 295.78 3,536,966 -3.75(-1.25%)
Apr 01, 2021 296.47 301.37 296.34 299.52 2,908,481 +0.58(+0.20%)
Mar 31, 2021 301.89 304.11 297.51 298.94 2,870,376 -4.58(-1.51%)
Mar 30, 2021 301.14 306.94 300.63 303.52 2,971,738 +5.74(+1.93%)
Mar 29, 2021 292.86 299.63 290.46 297.78 4,958,525 -1.52(-0.51%)
Mar 26, 2021 305.81 306.66 295.00 299.30 3,371,843 -2.89(-0.96%)
Mar 25, 2021 299.26 302.95 294.30 302.19 3,067,638 +1.74(+0.58%)
Mar 24, 2021 304.81 308.03 300.26 300.45 3,644,534 -2.85(-0.94%)
Mar 23, 2021 308.65 312.55 302.90 303.30 2,687,138 -6.91(-2.23%)
Mar 22, 2021 311.79 313.46 307.17 310.21 2,290,275 -4.45(-1.42%)
Mar 19, 2021 316.69 317.44 311.40 314.66 3,842,644 -3.47(-1.09%)
Mar 18, 2021 320.65 326.23 317.21 318.14 4,062,860 +2.79(+0.88%)
Mar 17, 2021 315.05 317.25 311.19 315.35 2,965,259 +2.96(+0.95%)
Mar 16, 2021 315.65 317.13 308.77 312.39 2,551,233 -3.97(-1.25%)
Mar 15, 2021 319.45 322.18 312.65 316.36 2,490,889 -2.52(-0.79%)
Mar 12, 2021 315.60 319.97 314.15 318.88 2,665,424 +6.13(+1.96%)
Mar 11, 2021 309.60 315.39 307.59 312.74 3,014,470 +0.07(+0.02%)
Mar 10, 2021 303.32 313.02 303.08 312.67 3,446,819 +10.45(+3.46%)
Mar 09, 2021 300.42 307.52 297.63 302.22 3,572,410 -3.29(-1.08%)
Mar 08, 2021 302.93 308.62 300.86 305.51 3,277,160 +6.23(+2.08%)
Mar 05, 2021 306.78 306.78 289.31 299.28 4,091,389 -1.75(-0.58%)
Mar 04, 2021 304.54 310.61 296.12 301.03 3,984,869 -4.70(-1.54%)
Mar 03, 2021 305.05 310.92 304.65 305.73 3,942,568 +3.19(+1.05%)
Mar 02, 2021 301.68 307.34 301.23 302.54 3,117,152 +0.93(+0.31%)
Mar 01, 2021 297.11 302.63 295.57 301.61 3,222,309 +10.69(+3.67%)
Feb 26, 2021 296.65 299.30 290.52 290.92 4,098,564 -7.54(-2.53%)
Feb 25, 2021 303.53 305.79 297.12 298.46 4,531,460 -2.62(-0.87%)
Feb 24, 2021 291.55 301.38 291.49 301.08 4,298,679 +10.41(+3.58%)
Feb 23, 2021 289.45 291.40 282.82 290.68 3,230,435 +2.13(+0.74%)
Feb 22, 2021 285.02 291.91 284.30 288.55 3,470,700 +1.14(+0.40%)
Feb 19, 2021 282.50 288.46 282.50 287.41 3,019,399 +5.21(+1.85%)
Feb 18, 2021 281.58 286.39 280.09 282.20 2,298,842 -2.59(-0.91%)
Feb 17, 2021 282.32 286.82 281.16 284.79 2,705,602 +0.71(+0.25%)
Feb 16, 2021 282.29 284.95 281.58 284.07 3,064,571 +5.13(+1.84%)
Feb 12, 2021 275.00 279.29 274.80 278.94 2,171,288 +3.64(+1.32%)
Feb 11, 2021 276.81 277.75 272.43 275.30 2,371,219 -1.79(-0.64%)
Feb 10, 2021 273.18 277.90 271.13 277.08 3,528,042 +3.48(+1.27%)
Feb 09, 2021 272.82 275.41 271.09 273.60 2,274,543 +0.28(+0.10%)
Feb 08, 2021 268.63 273.99 268.18 273.32 3,100,441 +6.06(+2.27%)
Feb 05, 2021 268.63 270.67 266.07 267.26 3,226,513 -0.23(-0.09%)
Feb 04, 2021 264.08 269.39 263.64 267.49 3,288,275 +4.74(+1.80%)
Feb 03, 2021 260.99 263.90 259.69 262.76 2,977,403 +1.44(+0.55%)
Feb 02, 2021 253.44 262.48 253.15 261.32 5,700,903 +11.15(+4.46%)
Feb 01, 2021 248.29 252.06 247.69 250.17 2,550,352 +3.24(+1.31%)
Jan 29, 2021 249.75 252.60 246.43 246.93 3,746,822 -3.50(-1.40%)
Jan 28, 2021 249.40 254.82 247.08 250.44 4,147,231 +1.54(+0.62%)
Jan 27, 2021 251.33 252.58 247.07 248.90 4,260,961 -7.68(-2.99%)
Jan 26, 2021 258.55 260.23 255.04 256.57 3,614,685 -1.17(-0.45%)
Jan 25, 2021 259.10 260.75 252.69 257.74 5,022,726 -5.78(-2.19%)
Jan 22, 2021 261.06 264.62 259.98 263.52 2,820,851 +0.02(+0.01%)
Jan 21, 2021 264.49 266.57 262.74 263.50 2,762,466 -1.00(-0.38%)
Jan 20, 2021 269.38 270.86 261.78 264.50 5,258,502 -3.40(-1.27%)
Jan 19, 2021 277.74 279.19 267.54 267.90 7,380,605 -6.20(-2.26%)
Jan 15, 2021 274.27 277.61 270.34 274.10 4,242,973 -6.25(-2.23%)
Jan 14, 2021 276.87 281.75 276.41 280.35 3,501,782 +4.49(+1.63%)
Jan 13, 2021 273.26 276.57 272.36 275.86 2,649,233 +0.66(+0.24%)
Jan 12, 2021 270.58 276.81 269.56 275.20 5,282,872 +7.63(+2.85%)
Jan 11, 2021 261.16 268.63 258.80 267.56 2,909,853 +3.42(+1.29%)
Jan 08, 2021 265.90 266.15 259.58 264.15 3,075,625 -1.43(-0.54%)
Jan 07, 2021 262.05 269.44 261.05 265.58 4,402,841 +5.56(+2.14%)
Jan 06, 2021 251.59 262.60 248.69 260.02 7,005,534 +13.31(+5.40%)
Jan 05, 2021 240.29 249.05 239.10 246.71 4,618,337 +5.40(+2.24%)
Jan 04, 2021 243.13 243.66 236.91 241.31 3,920,614 +1.18(+0.49%)
Dec 31, 2020 240.14 240.14 240.14 1,720,423 +3.88(+1.64%)
Dec 30, 2020 235.68 237.35 234.78 236.26 1,720,423 +1.31(+0.56%)
Dec 29, 2020 237.00 237.54 233.57 234.95 1,570,840 -1.44(-0.61%)
Dec 28, 2020 234.76 239.17 234.03 236.39 3,061,247 +3.12(+1.34%)
Dec 24, 2020 234.06 234.59 231.07 233.26 1,063,131 -0.26(-0.11%)
Dec 23, 2020 229.02 237.29 228.84 233.53 3,702,570 +5.79(+2.54%)
Dec 22, 2020 233.90 234.66 227.47 227.74 3,953,274 -6.27(-2.68%)
Dec 21, 2020 227.92 237.53 226.52 234.01 8,122,039 +13.52(+6.13%)
Dec 18, 2020 223.46 223.46 219.06 220.49 4,489,401 -2.09(-0.94%)
Dec 17, 2020 223.10 223.95 221.28 222.58 3,276,055 +0.60(+0.27%)
Dec 16, 2020 221.79 222.10 219.57 221.98 2,635,577 +1.22(+0.55%)
Dec 15, 2020 218.09 221.83 215.99 220.76 2,578,481 +4.23(+1.95%)
Dec 14, 2020 221.53 221.73 216.17 216.53 2,116,018 -2.00(-0.92%)
Dec 11, 2020 219.28 219.64 215.91 218.54 2,281,324 -4.01(-1.80%)
Dec 10, 2020 218.55 223.26 218.10 222.55 2,791,146 +1.44(+0.65%)
Dec 09, 2020 218.55 223.43 218.12 221.12 3,900,143 +3.62(+1.67%)
Dec 08, 2020 215.82 217.81 215.43 217.49 1,504,616 +0.36(+0.16%)
Dec 07, 2020 217.22 218.41 214.40 217.13 1,962,304 -1.03(-0.47%)
Dec 04, 2020 216.45 218.32 215.77 218.16 2,605,941 +3.74(+1.75%)
Dec 03, 2020 216.08 217.50 213.67 214.42 2,352,974 -1.99(-0.92%)
Dec 02, 2020 211.34 216.84 210.88 216.41 2,345,125 +5.07(+2.40%)
Dec 01, 2020 211.22 213.88 210.67 211.34 2,831,041 +2.50(+1.20%)
Nov 30, 2020 210.16 212.83 208.63 208.83 2,980,819 -4.37(-2.05%)
Nov 27, 2020 214.65 214.92 211.73 213.20 1,159,687 -1.03(-0.48%)
Nov 25, 2020 212.83 215.05 210.51 214.23 2,509,619 -0.87(-0.40%)
Nov 24, 2020 209.30 215.66 208.88 215.10 4,323,002 +7.85(+3.79%)
Nov 23, 2020 204.74 208.31 204.44 207.25 3,722,414 +4.96(+2.45%)
Nov 20, 2020 201.97 203.60 201.63 202.28 2,041,129 -1.10(-0.54%)
Nov 19, 2020 203.14 203.72 201.16 203.39 1,659,990 +0.24(+0.12%)
Nov 18, 2020 203.78 206.24 202.43 203.14 3,152,264 -0.32(-0.16%)
Nov 17, 2020 199.27 203.64 197.74 203.46 3,005,387 +2.06(+1.02%)
Nov 16, 2020 202.45 203.41 199.28 201.40 3,317,718 +2.99(+1.51%)
Nov 13, 2020 195.49 200.12 195.09 198.41 3,127,611 +4.14(+2.13%)
Nov 12, 2020 194.92 196.41 192.37 194.28 3,318,957 -3.21(-1.62%)
Nov 11, 2020 198.02 199.18 194.75 197.48 2,958,305 +0.53(+0.27%)
Nov 10, 2020 194.95 197.78 191.26 196.96 4,598,002 +2.30(+1.18%)
Nov 09, 2020 194.26 197.44 189.62 194.66 7,678,778 +12.38(+6.79%)
Nov 06, 2020 185.07 185.11 181.51 182.28 2,732,878 -1.54(-0.84%)
Nov 05, 2020 180.82 184.87 180.28 183.82 3,193,017 +4.61(+2.57%)
Nov 04, 2020 177.74 181.88 176.52 179.21 4,269,784 -0.05(-0.03%)
Nov 03, 2020 175.65 180.23 175.00 179.26 5,012,023 +7.00(+4.06%)
Nov 02, 2020 173.89 174.52 170.47 172.26 2,715,198 +1.05(+0.61%)
Oct 30, 2020 171.63 172.44 168.02 171.21 4,042,399 -0.81(-0.47%)
Oct 29, 2020 171.90 174.21 169.27 172.02 3,951,526 +0.15(+0.09%)
Oct 28, 2020 173.26 175.13 171.12 171.87 4,652,244 -5.35(-3.02%)
Oct 27, 2020 181.13 181.67 176.98 177.22 3,786,537 -4.94(-2.71%)
Oct 26, 2020 183.39 183.68 179.79 182.17 3,587,753 -3.53(-1.90%)
Oct 23, 2020 187.26 188.57 184.78 185.70 2,329,864 -0.33(-0.18%)
Oct 22, 2020 184.03 186.90 183.13 186.03 2,360,067 +2.26(+1.23%)
Oct 21, 2020 187.83 188.34 182.96 183.77 3,402,740 -4.64(-2.46%)
Oct 20, 2020 187.20 191.44 186.99 188.41 3,683,208 +2.12(+1.14%)
Oct 19, 2020 187.83 188.30 185.29 186.29 3,570,601 -0.47(-0.25%)
Oct 16, 2020 188.67 190.19 186.40 186.76 3,584,729 -2.17(-1.15%)
Oct 15, 2020 189.81 190.85 187.38 188.92 4,782,829 -2.38(-1.25%)
Oct 14, 2020 193.71 194.22 190.44 191.31 8,339,395 +0.38(+0.20%)
Oct 13, 2020 193.82 193.91 189.45 190.93 3,660,178 -3.00(-1.55%)
Oct 12, 2020 187.85 194.62 187.85 193.92 3,834,705 +5.96(+3.17%)
Oct 09, 2020 189.07 190.02 186.63 187.96 3,357,606 -0.40(-0.21%)
Oct 08, 2020 185.80 188.53 184.86 188.36 2,572,171 +3.97(+2.15%)
Oct 07, 2020 184.67 185.66 182.19 184.40 2,569,118 +2.27(+1.25%)
Oct 06, 2020 184.98 186.65 181.04 182.12 3,128,013 -0.64(-0.35%)
Oct 05, 2020 182.88 183.71 180.76 182.76 2,815,769 +1.72(+0.95%)
Oct 02, 2020 176.91 181.77 176.87 181.04 2,806,194 +1.22(+0.68%)
Oct 01, 2020 182.52 183.97 179.21 179.82 2,526,063 -2.19(-1.20%)
Sep 30, 2020 179.94 183.92 179.65 182.01 3,394,942 +3.79(+2.12%)
Sep 29, 2020 179.47 180.02 177.00 178.23 2,651,194 -2.06(-1.15%)
Sep 28, 2020 179.12 182.83 178.55 180.29 3,621,249 +3.73(+2.11%)
Sep 25, 2020 174.76 176.96 171.72 176.56 3,429,375 -0.14(-0.08%)
Sep 24, 2020 171.15 178.84 169.41 176.71 5,628,259 +8.14(+4.83%)
Sep 23, 2020 173.89 174.71 168.34 168.56 3,437,729 -4.98(-2.87%)
Sep 22, 2020 175.70 177.64 170.66 173.54 3,701,332 -2.16(-1.23%)
Sep 21, 2020 171.99 175.85 169.79 175.70 5,377,713 -0.78(-0.44%)
Sep 18, 2020 176.62 178.10 174.24 176.48 10,010,875 +0.03(+0.02%)
Sep 17, 2020 179.51 181.03 176.16 176.45 4,718,409 -5.30(-2.91%)
Sep 16, 2020 179.77 184.58 179.39 181.75 3,943,758 +2.43(+1.35%)
Sep 15, 2020 182.95 183.48 179.31 179.32 4,103,550 -3.02(-1.66%)
Sep 14, 2020 184.12 184.12 181.74 182.35 3,042,361 +0.38(+0.21%)
Sep 11, 2020 181.35 182.87 180.18 181.97 2,623,788 +0.82(+0.45%)
Sep 10, 2020 184.51 185.98 180.73 181.14 2,770,857 -2.00(-1.09%)
Sep 09, 2020 184.93 185.51 182.97 183.15 5,167,073 -0.24(-0.13%)
Sep 08, 2020 189.75 190.16 182.28 183.38 5,049,975 -7.66(-4.01%)
Sep 04, 2020 191.00 193.23 185.95 191.04 4,050,901 +3.06(+1.63%)
Sep 03, 2020 191.78 194.93 186.41 187.98 3,897,962 -2.25(-1.18%)
Sep 02, 2020 186.38 191.03 186.00 190.23 3,935,873 +4.15(+2.23%)
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.