Skip to main content

Goldman Sachs Group (NY: GS )

484.58 -0.81 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 379.82 382.35 376.73 381.11 2,124,292 +1.76(+0.46%)
Aug 30, 2021 385.17 385.91 378.54 379.35 2,396,237 -5.59(-1.45%)
Aug 27, 2021 378.60 385.08 378.34 384.93 2,371,045 +6.68(+1.77%)
Aug 26, 2021 381.44 385.89 377.11 378.26 2,263,467 -0.65(-0.17%)
Aug 25, 2021 375.95 382.17 375.07 378.91 2,010,968 +4.18(+1.12%)
Aug 24, 2021 370.17 375.73 369.35 374.72 2,134,275 +6.52(+1.77%)
Aug 23, 2021 368.61 370.63 365.96 368.20 2,024,877 +5.12(+1.41%)
Aug 20, 2021 359.07 363.62 358.62 363.08 1,757,693 +2.11(+0.58%)
Aug 19, 2021 361.92 364.80 358.54 360.98 2,444,017 -4.80(-1.31%)
Aug 18, 2021 369.26 372.48 365.58 365.77 2,384,885 -5.66(-1.52%)
Aug 17, 2021 370.39 374.53 367.06 371.43 2,264,491 -3.10(-0.83%)
Aug 16, 2021 375.12 375.12 368.85 374.53 1,734,696 -2.23(-0.59%)
Aug 13, 2021 381.55 382.37 374.38 376.76 2,158,824 -3.87(-1.02%)
Aug 12, 2021 380.06 383.95 376.56 380.63 2,527,719 +1.02(+0.27%)
Aug 11, 2021 374.94 380.34 373.35 379.61 3,270,797 +5.43(+1.45%)
Aug 10, 2021 366.98 376.62 366.42 374.18 3,435,473 +7.42(+2.02%)
Aug 09, 2021 363.75 371.09 360.99 366.76 3,618,566 +1.82(+0.50%)
Aug 06, 2021 356.67 365.83 356.45 364.94 3,987,192 +12.46(+3.54%)
Aug 05, 2021 348.67 352.48 348.48 352.47 1,726,631 +5.91(+1.70%)
Aug 04, 2021 347.14 350.96 344.64 346.57 1,730,326 -2.29(-0.66%)
Aug 03, 2021 348.76 349.73 340.98 348.86 1,629,179 +1.99(+0.57%)
Aug 02, 2021 345.02 354.89 344.63 346.87 2,597,567 +3.04(+0.88%)
Jul 30, 2021 345.38 348.48 342.16 343.83 1,608,167 -2.45(-0.71%)
Jul 29, 2021 345.81 348.08 343.77 346.28 1,413,054 +3.05(+0.89%)
Jul 28, 2021 344.69 346.18 341.50 343.24 1,819,506 -0.56(-0.16%)
Jul 27, 2021 341.65 344.07 338.64 343.80 1,951,270 -0.97(-0.28%)
Jul 26, 2021 342.27 345.48 342.21 344.77 1,699,610 +1.70(+0.49%)
Jul 23, 2021 343.57 346.69 340.62 343.07 1,861,228 +1.23(+0.36%)
Jul 22, 2021 341.47 342.75 337.94 341.84 2,056,819 -0.72(-0.21%)
Jul 21, 2021 337.56 343.85 337.46 342.57 2,613,986 +8.02(+2.40%)
Jul 20, 2021 323.10 336.89 322.43 334.55 3,201,261 +9.21(+2.83%)
Jul 19, 2021 323.42 325.77 320.10 325.34 4,790,569 -9.25(-2.76%)
Jul 16, 2021 343.88 343.88 333.70 334.59 2,816,546 -7.84(-2.29%)
Jul 15, 2021 340.50 347.38 339.88 342.43 2,380,399 -0.96(-0.28%)
Jul 14, 2021 347.38 350.15 340.63 343.39 3,590,940 -1.45(-0.42%)
Jul 13, 2021 349.50 353.42 341.20 344.84 7,051,521 -4.14(-1.19%)
Jul 12, 2021 339.64 352.20 336.91 348.99 4,503,961 +8.02(+2.35%)
Jul 09, 2021 335.69 341.33 334.73 340.97 2,880,367 +11.76(+3.57%)
Jul 08, 2021 329.82 332.84 326.14 329.21 3,204,169 -8.01(-2.37%)
Jul 07, 2021 337.06 339.44 332.19 337.22 2,192,281 -2.01(-0.59%)
Jul 06, 2021 342.32 342.69 335.14 339.23 2,358,115 -3.94(-1.15%)
Jul 02, 2021 345.14 345.41 341.58 343.17 1,744,029 -0.76(-0.22%)
Jul 01, 2021 349.17 350.03 343.16 343.94 2,843,270 -4.16(-1.20%)
Jun 30, 2021 340.18 348.63 340.18 348.10 2,434,647 +6.34(+1.85%)
Jun 29, 2021 343.81 346.78 340.05 341.76 2,578,557 +3.59(+1.06%)
Jun 28, 2021 337.34 338.32 333.73 338.18 1,996,674 -0.06(-0.02%)
Jun 25, 2021 338.28 340.41 334.35 338.23 3,033,674 +0.02(+0.01%)
Jun 24, 2021 332.94 340.17 332.74 338.21 2,958,596 +7.06(+2.13%)
Jun 23, 2021 329.08 332.46 328.04 331.15 1,866,393 +3.23(+0.98%)
Jun 22, 2021 327.44 330.08 323.44 327.92 2,039,342 -0.01(-0.00%)
Jun 21, 2021 323.67 328.32 321.97 327.93 2,961,824 +7.99(+2.50%)
Jun 18, 2021 326.22 328.70 319.29 319.94 6,858,060 -11.62(-3.50%)
Jun 17, 2021 342.59 342.59 327.02 331.56 4,517,738 -8.71(-2.56%)
Jun 16, 2021 340.27 343.10 335.00 340.27 3,557,880 -0.28(-0.08%)
Jun 15, 2021 342.57 343.80 336.75 340.55 2,510,461 -1.49(-0.43%)
Jun 14, 2021 346.17 347.23 340.00 342.04 2,790,547 -4.70(-1.36%)
Jun 11, 2021 344.59 347.38 344.05 346.74 2,308,485 +3.77(+1.10%)
Jun 10, 2021 357.37 357.37 341.51 342.97 4,251,381 -8.11(-2.31%)
Jun 09, 2021 351.43 352.45 347.50 351.08 2,208,922 -1.76(-0.50%)
Jun 08, 2021 353.84 354.47 350.57 352.84 2,673,713 -3.17(-0.89%)
Jun 07, 2021 360.45 360.69 355.45 356.01 2,386,133 -3.02(-0.84%)
Jun 04, 2021 357.41 359.58 354.33 359.03 2,741,084 +2.50(+0.70%)
Jun 03, 2021 350.59 358.85 348.65 356.53 3,274,654 +4.84(+1.38%)
Jun 02, 2021 351.58 352.81 347.95 351.69 3,061,284 +0.92(+0.26%)
Jun 01, 2021 346.42 351.61 345.14 350.77 3,971,034 +9.56(+2.80%)
May 28, 2021 341.19 342.17 337.76 341.21 2,366,550 +1.74(+0.51%)
May 27, 2021 339.43 341.46 335.75 339.47 4,262,894 +3.63(+1.08%)
May 26, 2021 333.64 337.11 330.82 335.84 2,320,561 +2.64(+0.79%)
May 25, 2021 338.13 341.66 332.81 333.20 2,877,977 -3.45(-1.03%)
May 24, 2021 335.77 337.96 334.11 336.65 2,006,959 +1.85(+0.55%)
May 21, 2021 330.44 335.60 329.54 334.80 2,907,419 +5.92(+1.80%)
May 20, 2021 328.14 330.86 323.00 328.87 2,099,791 +1.28(+0.39%)
May 19, 2021 328.34 329.07 323.53 327.59 4,042,814 -5.65(-1.70%)
May 18, 2021 339.48 341.03 332.73 333.24 2,208,173 -4.29(-1.27%)
May 17, 2021 336.19 338.86 333.19 337.53 2,001,195 +0.44(+0.13%)
May 14, 2021 330.90 337.77 330.63 337.09 2,989,086 +9.10(+2.78%)
May 13, 2021 322.90 329.88 322.90 327.99 2,925,603 +4.03(+1.24%)
May 12, 2021 331.88 336.51 322.92 323.96 3,618,107 -5.04(-1.53%)
May 11, 2021 331.48 336.96 327.81 329.00 4,084,494 -8.01(-2.38%)
May 10, 2021 341.42 344.60 336.84 337.01 3,713,299 -2.02(-0.60%)
May 07, 2021 331.18 339.72 329.93 339.03 3,695,576 +4.50(+1.34%)
May 06, 2021 328.86 334.83 325.88 334.53 3,333,688 +7.63(+2.33%)
May 05, 2021 323.60 328.29 318.61 326.90 2,997,155 +7.11(+2.22%)
May 04, 2021 318.93 321.56 313.14 319.79 3,097,129 -0.29(-0.09%)
May 03, 2021 320.24 323.64 319.26 320.08 2,047,362 +1.56(+0.49%)
Apr 30, 2021 320.96 322.51 317.37 318.52 2,298,445 -4.13(-1.28%)
Apr 29, 2021 320.44 323.44 317.63 322.65 2,825,931 +4.44(+1.40%)
Apr 28, 2021 318.11 320.04 316.36 318.21 2,341,706 +1.35(+0.43%)
Apr 27, 2021 314.45 317.69 314.14 316.85 2,284,401 +2.84(+0.91%)
Apr 26, 2021 312.57 316.19 311.61 314.01 2,374,581 +3.81(+1.23%)
Apr 23, 2021 302.79 311.40 302.31 310.20 2,368,788 +7.77(+2.57%)
Apr 22, 2021 305.88 308.02 301.92 302.43 2,368,329 -4.04(-1.32%)
Apr 21, 2021 301.65 306.65 299.42 306.47 2,989,764 +3.10(+1.02%)
Apr 20, 2021 310.76 311.22 301.06 303.37 4,003,764 -10.25(-3.27%)
Apr 19, 2021 310.79 314.84 307.69 313.62 3,530,275 +0.71(+0.23%)
Apr 16, 2021 311.06 314.21 309.53 312.90 4,629,491 +3.44(+1.11%)
Apr 15, 2021 309.79 312.03 305.80 309.47 4,760,361 +2.93(+0.95%)
Apr 14, 2021 300.33 314.88 298.13 306.54 10,797,974 +7.01(+2.34%)
Apr 13, 2021 301.20 301.70 296.33 299.53 3,908,248 -3.80(-1.25%)
Apr 12, 2021 304.09 305.75 301.60 303.33 2,536,048 +0.94(+0.31%)
Apr 09, 2021 305.31 306.13 300.55 302.39 2,567,673 -0.30(-0.10%)
Apr 08, 2021 296.43 303.01 295.23 302.69 2,627,136 +4.20(+1.41%)
Apr 07, 2021 299.55 300.92 295.57 298.50 2,359,664 -0.47(-0.16%)
Apr 06, 2021 296.62 300.32 296.17 298.96 1,971,233 +3.22(+1.09%)
Apr 05, 2021 304.26 304.26 295.30 295.75 3,537,322 -3.75(-1.25%)
Apr 01, 2021 296.44 301.34 296.31 299.49 2,908,775 +0.59(+0.20%)
Mar 31, 2021 301.86 304.07 297.48 298.91 2,870,665 -4.58(-1.51%)
Mar 30, 2021 301.11 306.91 300.60 303.49 2,972,037 +5.74(+1.93%)
Mar 29, 2021 292.83 299.60 290.43 297.75 4,959,025 -1.52(-0.51%)
Mar 26, 2021 305.77 306.63 294.97 299.27 3,372,183 -2.89(-0.96%)
Mar 25, 2021 299.23 302.92 294.27 302.15 3,067,947 +1.74(+0.58%)
Mar 24, 2021 304.78 308.00 300.23 300.42 3,644,902 -2.85(-0.94%)
Mar 23, 2021 308.62 312.52 302.87 303.27 2,687,408 -6.91(-2.23%)
Mar 22, 2021 311.76 313.43 307.14 310.18 2,290,506 -4.45(-1.41%)
Mar 19, 2021 316.66 317.41 311.37 314.63 3,843,031 -3.47(-1.09%)
Mar 18, 2021 320.62 326.19 317.18 318.11 4,063,269 +2.79(+0.88%)
Mar 17, 2021 315.02 317.22 311.16 315.32 2,965,557 +2.96(+0.95%)
Mar 16, 2021 315.62 317.10 308.74 312.36 2,551,490 -3.97(-1.25%)
Mar 15, 2021 319.42 322.15 312.62 316.32 2,491,140 -2.52(-0.79%)
Mar 12, 2021 315.56 319.93 314.12 318.85 2,665,693 +6.13(+1.96%)
Mar 11, 2021 309.57 315.36 307.56 312.71 3,014,773 +0.07(+0.02%)
Mar 10, 2021 303.29 312.99 303.05 312.64 3,447,166 +10.45(+3.46%)
Mar 09, 2021 300.39 307.49 297.60 302.19 3,572,770 -3.29(-1.08%)
Mar 08, 2021 302.89 308.59 300.83 305.48 3,277,491 +6.23(+2.08%)
Mar 05, 2021 306.75 306.75 289.28 299.25 4,091,801 -1.75(-0.58%)
Mar 04, 2021 304.51 310.57 296.09 301.00 3,985,271 -4.70(-1.54%)
Mar 03, 2021 305.02 310.88 304.62 305.70 3,942,965 +3.19(+1.05%)
Mar 02, 2021 301.65 307.31 301.20 302.51 3,117,466 +0.93(+0.31%)
Mar 01, 2021 297.08 302.60 295.54 301.58 3,222,633 +10.69(+3.67%)
Feb 26, 2021 296.62 299.27 290.49 290.89 4,098,977 -7.54(-2.53%)
Feb 25, 2021 303.50 305.76 297.09 298.43 4,531,917 -2.62(-0.87%)
Feb 24, 2021 291.52 301.36 291.46 301.05 4,299,113 +10.41(+3.58%)
Feb 23, 2021 289.42 291.37 282.79 290.65 3,230,761 +2.13(+0.74%)
Feb 22, 2021 284.99 291.88 284.27 288.52 3,471,050 +1.14(+0.40%)
Feb 19, 2021 282.47 288.43 282.47 287.38 3,019,704 +5.21(+1.85%)
Feb 18, 2021 281.55 286.36 280.06 282.17 2,299,073 -2.59(-0.91%)
Feb 17, 2021 282.29 286.80 281.13 284.76 2,705,875 +0.71(+0.25%)
Feb 16, 2021 282.26 284.92 281.55 284.05 3,064,880 +5.14(+1.84%)
Feb 12, 2021 274.97 279.26 274.77 278.91 2,171,507 +3.64(+1.32%)
Feb 11, 2021 276.78 277.72 272.40 275.27 2,371,458 -1.79(-0.64%)
Feb 10, 2021 273.16 277.87 271.11 277.05 3,528,398 +3.48(+1.27%)
Feb 09, 2021 272.79 275.39 271.06 273.57 2,274,772 +0.28(+0.10%)
Feb 08, 2021 268.60 273.97 268.15 273.29 3,100,754 +6.05(+2.27%)
Feb 05, 2021 268.60 270.64 266.05 267.24 3,226,838 -0.23(-0.08%)
Feb 04, 2021 264.05 269.36 263.61 267.46 3,288,606 +4.73(+1.80%)
Feb 03, 2021 260.96 263.88 259.66 262.73 2,977,703 +1.44(+0.55%)
Feb 02, 2021 253.42 262.46 253.12 261.29 5,701,478 +11.14(+4.46%)
Feb 01, 2021 248.26 252.03 247.66 250.15 2,550,609 +3.24(+1.31%)
Jan 29, 2021 249.73 252.58 246.41 246.91 3,747,200 -3.50(-1.40%)
Jan 28, 2021 249.37 254.79 247.05 250.41 4,147,650 +1.54(+0.62%)
Jan 27, 2021 251.30 252.55 247.04 248.87 4,261,390 -7.68(-2.99%)
Jan 26, 2021 258.52 260.20 255.02 256.55 3,615,049 -1.17(-0.45%)
Jan 25, 2021 259.07 260.73 252.67 257.71 5,023,232 -5.78(-2.19%)
Jan 22, 2021 261.04 264.59 259.95 263.50 2,821,136 +0.02(+0.01%)
Jan 21, 2021 264.46 266.55 262.71 263.48 2,762,745 -1.00(-0.38%)
Jan 20, 2021 269.35 270.83 261.76 264.48 5,259,032 -3.40(-1.27%)
Jan 19, 2021 277.71 279.17 267.51 267.88 7,381,349 -6.20(-2.26%)
Jan 15, 2021 274.24 277.58 270.31 274.08 4,243,400 -6.25(-2.23%)
Jan 14, 2021 276.84 281.72 276.38 280.32 3,502,135 +4.49(+1.63%)
Jan 13, 2021 273.23 276.54 272.34 275.83 2,649,500 +0.67(+0.24%)
Jan 12, 2021 270.55 276.78 269.53 275.17 5,283,404 +7.63(+2.85%)
Jan 11, 2021 261.14 268.60 258.77 267.54 2,910,146 +3.41(+1.29%)
Jan 08, 2021 265.87 266.13 259.55 264.12 3,075,935 -1.43(-0.54%)
Jan 07, 2021 262.02 269.41 261.03 265.55 4,403,285 +5.55(+2.14%)
Jan 06, 2021 251.57 262.58 248.66 260.00 7,006,240 +13.31(+5.40%)
Jan 05, 2021 240.27 249.03 239.07 246.69 4,618,803 +5.40(+2.24%)
Jan 04, 2021 243.11 243.64 236.88 241.29 3,921,010 +1.18(+0.49%)
Dec 31, 2020 240.11 240.11 240.11 1,720,596 +3.88(+1.64%)
Dec 30, 2020 235.65 237.33 234.76 236.23 1,720,596 +1.31(+0.56%)
Dec 29, 2020 236.97 237.52 233.55 234.92 1,570,998 -1.44(-0.61%)
Dec 28, 2020 234.74 239.15 234.00 236.36 3,061,556 +3.12(+1.34%)
Dec 24, 2020 234.04 234.57 231.04 233.24 1,063,238 -0.26(-0.11%)
Dec 23, 2020 229.00 237.26 228.81 233.50 3,702,943 +5.79(+2.54%)
Dec 22, 2020 233.88 234.64 227.45 227.71 3,953,672 -6.27(-2.68%)
Dec 21, 2020 227.89 237.51 226.50 233.99 8,122,857 +13.52(+6.13%)
Dec 18, 2020 223.43 223.43 219.03 220.46 4,489,853 -2.09(-0.94%)
Dec 17, 2020 223.08 223.92 221.26 222.56 3,276,386 +0.60(+0.27%)
Dec 16, 2020 221.77 222.08 219.54 221.96 2,635,843 +1.22(+0.55%)
Dec 15, 2020 218.07 221.81 215.97 220.74 2,578,741 +4.22(+1.95%)
Dec 14, 2020 221.51 221.71 216.15 216.51 2,116,232 -2.00(-0.92%)
Dec 11, 2020 219.26 219.62 215.88 218.52 2,281,554 -4.02(-1.80%)
Dec 10, 2020 218.53 223.24 218.08 222.53 2,791,427 +1.44(+0.65%)
Dec 09, 2020 218.53 223.41 218.10 221.09 3,900,536 +3.62(+1.67%)
Dec 08, 2020 215.80 217.79 215.41 217.47 1,504,768 +0.36(+0.16%)
Dec 07, 2020 217.19 218.39 214.38 217.11 1,962,502 -1.03(-0.47%)
Dec 04, 2020 216.43 218.30 215.75 218.14 2,606,203 +3.74(+1.75%)
Dec 03, 2020 216.06 217.48 213.64 214.40 2,353,212 -1.98(-0.92%)
Dec 02, 2020 211.31 216.82 210.86 216.38 2,345,361 +5.07(+2.40%)
Dec 01, 2020 211.20 213.85 210.65 211.31 2,831,327 +2.50(+1.20%)
Nov 30, 2020 210.14 212.81 208.61 208.81 2,981,120 -4.37(-2.05%)
Nov 27, 2020 214.62 214.90 211.71 213.17 1,159,804 -1.03(-0.48%)
Nov 25, 2020 212.81 215.03 210.49 214.21 2,509,872 -0.87(-0.40%)
Nov 24, 2020 209.28 215.64 208.85 215.08 4,323,438 +7.85(+3.79%)
Nov 23, 2020 204.72 208.28 204.42 207.22 3,722,790 +4.96(+2.45%)
Nov 20, 2020 201.94 203.58 201.61 202.26 2,041,335 -1.10(-0.54%)
Nov 19, 2020 203.12 203.70 201.14 203.37 1,660,157 +0.24(+0.12%)
Nov 18, 2020 203.76 206.22 202.41 203.12 3,152,582 -0.32(-0.16%)
Nov 17, 2020 199.25 203.62 197.72 203.44 3,005,690 +2.06(+1.02%)
Nov 16, 2020 202.43 203.39 199.26 201.38 3,318,053 +2.99(+1.51%)
Nov 13, 2020 195.47 200.10 195.07 198.40 3,127,927 +4.14(+2.13%)
Nov 12, 2020 194.90 196.38 192.35 194.26 3,319,292 -3.21(-1.62%)
Nov 11, 2020 198.00 199.16 194.73 197.46 2,958,603 +0.53(+0.27%)
Nov 10, 2020 194.93 197.76 191.24 196.94 4,598,466 +2.30(+1.18%)
Nov 09, 2020 194.24 197.42 189.60 194.64 7,679,552 +12.38(+6.79%)
Nov 06, 2020 185.05 185.09 181.50 182.26 2,733,154 -1.54(-0.84%)
Nov 05, 2020 180.80 184.85 180.27 183.80 3,193,339 +4.61(+2.57%)
Nov 04, 2020 177.72 181.86 176.50 179.19 4,270,214 -0.05(-0.03%)
Nov 03, 2020 175.63 180.21 174.98 179.24 5,012,528 +7.00(+4.06%)
Nov 02, 2020 173.87 174.51 170.46 172.24 2,715,471 +1.05(+0.61%)
Oct 30, 2020 171.62 172.42 168.00 171.19 4,042,806 -0.81(-0.47%)
Oct 29, 2020 171.88 174.19 169.25 172.01 3,951,925 +0.15(+0.09%)
Oct 28, 2020 173.25 175.11 171.10 171.85 4,652,714 -5.35(-3.02%)
Oct 27, 2020 181.12 181.65 176.96 177.21 3,786,918 -4.94(-2.71%)
Oct 26, 2020 183.37 183.66 179.77 182.15 3,588,115 -3.53(-1.90%)
Oct 23, 2020 187.24 188.55 184.76 185.68 2,330,099 -0.33(-0.18%)
Oct 22, 2020 184.01 186.88 183.11 186.01 2,360,305 +2.25(+1.23%)
Oct 21, 2020 187.81 188.32 182.94 183.75 3,403,083 -4.64(-2.46%)
Oct 20, 2020 187.18 191.42 186.97 188.39 3,683,579 +2.12(+1.14%)
Oct 19, 2020 187.81 188.28 185.27 186.27 3,570,961 -0.47(-0.25%)
Oct 16, 2020 188.65 190.17 186.38 186.74 3,585,090 -2.16(-1.15%)
Oct 15, 2020 189.79 190.83 187.37 188.91 4,783,311 -2.38(-1.24%)
Oct 14, 2020 193.69 194.20 190.42 191.29 8,340,236 +0.38(+0.20%)
Oct 13, 2020 193.80 193.90 189.43 190.91 3,660,547 -3.00(-1.55%)
Oct 12, 2020 187.83 194.60 187.83 193.90 3,835,092 +5.96(+3.17%)
Oct 09, 2020 189.05 190.00 186.61 187.94 3,357,944 -0.40(-0.21%)
Oct 08, 2020 185.78 188.51 184.84 188.34 2,572,430 +3.97(+2.15%)
Oct 07, 2020 184.65 185.65 182.18 184.38 2,569,377 +2.27(+1.25%)
Oct 06, 2020 184.97 186.63 181.03 182.10 3,128,329 -0.64(-0.35%)
Oct 05, 2020 182.87 183.69 180.75 182.75 2,816,053 +1.72(+0.95%)
Oct 02, 2020 176.90 181.75 176.85 181.03 2,806,477 +1.22(+0.68%)
Oct 01, 2020 182.50 183.95 179.19 179.80 2,526,318 -2.19(-1.20%)
Sep 30, 2020 179.92 183.91 179.63 182.00 3,395,285 +3.78(+2.12%)
Sep 29, 2020 179.45 180.00 176.98 178.21 2,651,462 -2.06(-1.15%)
Sep 28, 2020 179.11 182.81 178.54 180.28 3,621,614 +3.73(+2.11%)
Sep 25, 2020 174.74 176.94 171.71 176.54 3,429,721 -0.14(-0.08%)
Sep 24, 2020 171.14 178.82 169.39 176.69 5,628,827 +8.14(+4.83%)
Sep 23, 2020 173.87 174.70 168.32 168.55 3,438,076 -4.98(-2.87%)
Sep 22, 2020 175.68 177.62 170.64 173.53 3,701,705 -2.16(-1.23%)
Sep 21, 2020 171.97 175.84 169.77 175.68 5,378,256 -0.78(-0.44%)
Sep 18, 2020 176.60 178.08 174.22 176.46 10,011,885 +0.03(+0.02%)
Sep 17, 2020 179.50 181.02 176.15 176.44 4,718,885 -5.30(-2.92%)
Sep 16, 2020 179.75 184.56 179.37 181.73 3,944,156 +2.43(+1.35%)
Sep 15, 2020 182.93 183.46 179.29 179.31 4,103,964 -3.02(-1.66%)
Sep 14, 2020 184.10 184.10 181.72 182.33 3,042,668 +0.38(+0.21%)
Sep 11, 2020 181.33 182.85 180.17 181.95 2,624,053 +0.82(+0.45%)
Sep 10, 2020 184.50 185.96 180.71 181.13 2,771,136 -2.00(-1.09%)
Sep 09, 2020 184.91 185.49 182.96 183.13 5,167,594 -0.24(-0.13%)
Sep 08, 2020 189.73 190.14 182.27 183.36 5,050,485 -7.66(-4.01%)
Sep 04, 2020 190.98 193.21 185.93 191.02 4,051,309 +3.06(+1.63%)
Sep 03, 2020 191.76 194.91 186.40 187.96 3,898,355 -2.25(-1.18%)
Sep 02, 2020 186.36 191.01 185.98 190.21 3,936,270 +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.