Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.