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

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
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 (%)
Mar 31, 2022 313.26 313.61 307.64 307.64 2,824,085 -5.12(-1.64%)
Mar 30, 2022 315.94 316.73 310.93 312.76 2,843,321 -3.79(-1.20%)
Mar 29, 2022 319.17 320.60 313.82 316.55 2,560,073 +4.06(+1.30%)
Mar 28, 2022 315.14 315.47 308.96 312.49 2,341,675 -2.04(-0.65%)
Mar 25, 2022 314.47 318.57 312.66 314.53 1,696,836 +1.17(+0.37%)
Mar 24, 2022 313.55 314.54 311.56 313.36 2,085,978 +0.58(+0.18%)
Mar 23, 2022 316.87 317.64 312.33 312.78 2,356,909 -6.90(-2.16%)
Mar 22, 2022 318.92 322.68 316.98 319.67 3,051,389 +3.74(+1.18%)
Mar 21, 2022 321.77 322.74 314.21 315.94 3,649,224 -5.95(-1.85%)
Mar 18, 2022 315.81 323.17 314.35 321.88 6,301,836 +1.97(+0.61%)
Mar 17, 2022 314.42 320.22 312.12 319.92 2,579,193 +2.34(+0.74%)
Mar 16, 2022 312.27 318.11 311.52 317.58 3,720,558 +10.81(+3.52%)
Mar 15, 2022 304.82 309.32 302.74 306.77 2,296,958 +3.90(+1.29%)
Mar 14, 2022 306.81 309.06 300.93 302.87 2,513,320 -1.88(-0.62%)
Mar 11, 2022 311.62 313.71 304.48 304.75 2,804,294 -2.70(-0.88%)
Mar 10, 2022 305.34 309.26 302.67 307.45 2,394,558 -3.44(-1.11%)
Mar 09, 2022 309.11 314.51 307.58 310.89 3,430,049 +11.39(+3.80%)
Mar 08, 2022 300.56 308.07 296.88 299.51 3,856,860 -0.48(-0.16%)
Mar 07, 2022 304.58 305.49 299.02 299.99 3,957,196 -7.25(-2.36%)
Mar 04, 2022 304.75 308.16 301.96 307.24 3,535,356 -3.50(-1.12%)
Mar 03, 2022 315.81 318.27 307.67 310.74 2,563,513 -2.76(-0.88%)
Mar 02, 2022 309.04 315.00 305.12 313.49 3,721,974 +7.62(+2.49%)
Mar 01, 2022 314.44 315.15 304.77 305.87 6,059,926 -10.34(-3.27%)
Feb 28, 2022 315.24 318.57 312.74 316.21 4,601,321 -8.18(-2.52%)
Feb 25, 2022 315.19 324.93 318.17 324.39 3,216,908 +9.20(+2.92%)
Feb 24, 2022 304.42 315.94 302.92 315.19 4,922,588 -0.93(-0.29%)
Feb 23, 2022 322.02 323.59 314.85 316.11 2,391,123 -2.85(-0.89%)
Feb 22, 2022 317.29 323.35 316.12 318.97 2,795,842 -1.64(-0.51%)
Feb 18, 2022 320.61 0 -2.80(-0.87%)
Feb 17, 2022 332.41 334.43 322.27 323.40 3,348,395 -10.18(-3.05%)
Feb 16, 2022 334.79 336.34 330.33 333.59 2,334,512 -3.60(-1.07%)
Feb 15, 2022 337.33 339.00 334.80 337.19 1,992,825 +3.43(+1.03%)
Feb 14, 2022 336.38 337.52 330.93 333.76 2,796,408 -2.61(-0.78%)
Feb 11, 2022 341.46 347.35 334.25 336.38 3,391,348 -6.96(-2.03%)
Feb 10, 2022 344.39 349.66 341.72 343.33 2,592,248 -3.67(-1.06%)
Feb 09, 2022 345.59 348.62 343.64 347.00 2,428,897 +4.10(+1.20%)
Feb 08, 2022 343.81 345.26 339.33 342.90 3,691,430 +1.81(+0.53%)
Feb 07, 2022 338.63 344.17 336.64 341.09 2,844,365 +0.51(+0.15%)
Feb 04, 2022 335.55 343.69 334.49 340.58 4,060,771 +8.08(+2.43%)
Feb 03, 2022 336.15 331.84 332.50 2,559,310 -3.87(-1.15%)
Feb 02, 2022 336.78 341.44 331.53 336.38 2,937,181 -0.93(-0.27%)
Feb 01, 2022 329.96 337.75 328.03 337.30 3,564,530 +8.69(+2.64%)
Jan 31, 2022 319.27 329.10 328.61 3,570,492 +7.11(+2.21%)
Jan 28, 2022 312.91 321.64 308.94 321.51 4,009,239 +5.54(+1.75%)
Jan 27, 2022 320.26 323.14 312.90 315.97 2,777,715 -1.53(-0.48%)
Jan 26, 2022 321.13 324.72 313.69 317.49 4,037,487 +1.05(+0.33%)
Jan 25, 2022 313.03 317.58 306.59 316.45 4,267,023 -1.70(-0.54%)
Jan 24, 2022 312.53 318.78 302.25 318.15 7,091,354 -0.48(-0.15%)
Jan 21, 2022 320.14 323.34 315.68 318.63 5,293,213 -3.88(-1.20%)
Jan 20, 2022 323.26 330.93 320.70 322.52 4,959,241 +0.72(+0.22%)
Jan 19, 2022 332.00 333.27 320.93 321.79 7,998,568 -5.19(-1.59%)
Jan 18, 2022 333.58 335.00 321.71 326.98 14,164,893 -25.96(-7.36%)
Jan 14, 2022 352.94 0 -9.14(-2.52%)
Jan 13, 2022 365.09 367.70 361.11 362.08 2,692,429 +0.45(+0.13%)
Jan 12, 2022 373.60 374.42 360.00 361.62 4,483,764 -11.80(-3.16%)
Jan 11, 2022 370.83 373.70 367.18 373.43 1,888,155 +3.59(+0.97%)
Jan 10, 2022 371.82 374.65 365.24 369.83 3,246,126 +1.54(+0.42%)
Jan 07, 2022 368.44 371.11 365.53 368.30 2,547,917 +0.54(+0.15%)
Jan 06, 2022 371.53 371.71 358.03 367.76 3,195,003 -1.57(-0.43%)
Jan 05, 2022 379.68 382.33 368.65 369.33 3,743,015 -8.20(-2.17%)
Jan 04, 2022 372.67 380.13 371.69 377.53 4,225,468 +11.26(+3.07%)
Jan 03, 2022 360.41 369.95 358.87 366.27 3,598,855 +11.84(+3.34%)
Dec 31, 2021 356.70 358.50 352.85 354.43 1,728,296 -2.75(-0.77%)
Dec 30, 2021 359.25 361.13 356.88 357.19 1,251,266 -0.63(-0.18%)
Dec 29, 2021 359.46 360.84 356.17 357.82 1,431,337 -1.31(-0.36%)
Dec 28, 2021 360.35 362.57 357.85 359.12 1,649,411 -0.40(-0.11%)
Dec 27, 2021 358.55 360.51 356.70 359.52 1,543,888 +2.78(+0.78%)
Dec 23, 2021 355.58 359.12 355.38 356.74 1,753,012 +2.51(+0.71%)
Dec 22, 2021 352.46 355.78 351.39 354.23 1,605,218 +1.86(+0.53%)
Dec 21, 2021 348.76 354.00 347.22 352.37 3,175,767 +8.07(+2.34%)
Dec 20, 2021 347.92 348.02 339.70 344.30 4,022,329 -9.44(-2.67%)
Dec 17, 2021 360.61 364.74 352.65 353.74 7,664,742 -14.43(-3.92%)
Dec 16, 2021 366.09 370.45 363.00 368.17 3,858,038 +6.91(+1.91%)
Dec 15, 2021 360.87 362.63 352.62 361.25 3,017,882 +1.01(+0.28%)
Dec 14, 2021 355.37 363.65 355.09 360.24 3,008,750 +3.87(+1.09%)
Dec 13, 2021 362.44 362.44 354.54 356.37 2,495,065 -5.95(-1.64%)
Dec 10, 2021 368.75 369.55 360.10 362.32 2,043,986 -5.03(-1.37%)
Dec 09, 2021 366.62 370.78 364.12 367.35 2,278,331 -0.77(-0.21%)
Dec 08, 2021 371.74 372.19 366.10 368.12 1,760,071 -2.58(-0.70%)
Dec 07, 2021 364.65 372.22 364.17 370.70 2,634,222 +10.01(+2.78%)
Dec 06, 2021 360.10 364.67 355.31 360.69 2,155,023 +6.09(+1.72%)
Dec 03, 2021 361.23 361.23 351.17 354.60 3,030,638 -4.46(-1.24%)
Dec 02, 2021 350.22 360.49 348.39 359.06 3,603,050 +10.25(+2.94%)
Dec 01, 2021 355.61 361.49 348.56 348.81 2,672,427 -2.33(-0.66%)
Nov 30, 2021 353.48 356.52 347.70 351.14 4,955,474 -5.11(-1.44%)
Nov 29, 2021 363.13 365.31 352.48 356.25 3,127,291 -2.63(-0.73%)
Nov 26, 2021 354.35 361.02 352.73 358.88 2,916,447 -9.03(-2.46%)
Nov 24, 2021 373.26 375.55 367.09 367.91 2,372,139 -6.59(-1.76%)
Nov 23, 2021 368.89 375.07 366.36 374.50 2,606,759 +9.38(+2.57%)
Nov 22, 2021 362.35 370.95 359.61 365.12 3,318,793 +8.08(+2.26%)
Nov 19, 2021 352.42 359.66 351.18 357.03 2,833,960 -3.67(-1.02%)
Nov 18, 2021 361.56 361.56 360.44 360.70 2,004,460 -0.17(-0.05%)
Nov 17, 2021 370.36 371.10 360.79 360.87 3,171,251 -10.64(-2.86%)
Nov 16, 2021 372.26 374.01 367.73 371.50 1,407,585 -1.58(-0.42%)
Nov 15, 2021 374.19 375.42 372.26 373.09 1,559,639 -0.09(-0.02%)
Nov 12, 2021 371.42 373.36 367.92 373.18 1,475,693 +2.37(+0.64%)
Nov 11, 2021 368.79 372.12 367.28 370.81 1,356,828 +2.97(+0.81%)
Nov 10, 2021 370.80 367.85 2,431,206 -5.74(-1.54%)
Nov 09, 2021 374.29 375.65 368.71 373.59 2,436,404 -2.76(-0.73%)
Nov 08, 2021 377.77 381.24 375.99 376.34 1,871,528 +1.16(+0.31%)
Nov 05, 2021 379.16 381.97 374.28 375.18 2,284,607 -0.91(-0.24%)
Nov 04, 2021 382.16 383.39 371.45 376.09 4,123,050 -9.06(-2.35%)
Nov 03, 2021 389.95 390.77 380.23 385.15 3,846,563 -5.48(-1.40%)
Nov 02, 2021 382.57 392.76 380.44 390.64 3,255,098 +6.59(+1.72%)
Nov 01, 2021 384.39 383.02 380.87 384.05 1,974,998 +3.09(+0.81%)
Oct 29, 2021 381.58 383.37 378.96 380.96 2,237,007 -1.36(-0.35%)
Oct 28, 2021 379.72 382.41 377.01 382.31 1,568,051 +3.53(+0.93%)
Oct 27, 2021 383.91 385.30 378.38 378.79 2,241,876 -6.10(-1.59%)
Oct 26, 2021 383.74 384.89 1,999,840 +2.64(+0.69%)
Oct 25, 2021 383.60 386.62 380.89 382.25 1,978,940 +0.40(+0.10%)
Oct 22, 2021 377.86 382.81 377.04 381.85 2,619,278 +6.20(+1.65%)
Oct 21, 2021 374.92 380.32 372.91 375.65 2,345,889 -0.28(-0.07%)
Oct 20, 2021 378.79 381.86 374.37 375.93 2,661,018 -3.94(-1.04%)
Oct 19, 2021 382.65 383.26 377.59 379.86 2,784,718 -1.41(-0.37%)
Oct 18, 2021 376.04 383.35 375.66 381.27 4,153,468 +7.02(+1.88%)
Oct 15, 2021 370.79 375.36 365.28 374.25 7,010,792 +13.70(+3.80%)
Oct 14, 2021 361.28 362.81 352.25 360.55 3,662,314 +4.51(+1.27%)
Oct 13, 2021 357.60 357.95 348.96 356.04 2,595,519 -0.20(-0.06%)
Oct 12, 2021 355.96 358.14 351.16 356.24 2,264,930 +1.19(+0.33%)
Oct 11, 2021 362.11 365.85 354.85 355.05 1,937,807 -6.98(-1.93%)
Oct 08, 2021 360.20 363.41 357.76 362.03 1,569,732 +2.02(+0.56%)
Oct 07, 2021 362.12 366.68 359.22 360.01 2,545,802 +2.37(+0.66%)
Oct 06, 2021 352.42 359.02 348.99 357.64 2,290,520 +2.06(+0.58%)
Oct 05, 2021 348.47 357.79 346.54 355.58 2,721,541 +10.75(+3.12%)
Oct 04, 2021 350.42 356.56 343.61 344.83 3,140,197 -5.39(-1.54%)
Oct 01, 2021 349.71 352.73 346.39 350.22 2,584,960 +1.81(+0.52%)
Sep 30, 2021 357.60 357.60 347.11 348.41 2,893,726 -6.32(-1.78%)
Sep 29, 2021 360.07 361.64 354.19 354.73 2,120,736 -4.25(-1.18%)
Sep 28, 2021 369.07 372.54 357.96 358.98 2,830,173 -9.50(-2.58%)
Sep 27, 2021 365.50 369.58 364.21 368.48 3,024,881 +8.26(+2.29%)
Sep 24, 2021 359.87 361.73 358.15 360.22 1,941,826 -0.93(-0.26%)
Sep 23, 2021 359.80 362.89 357.76 361.15 2,731,712 +5.89(+1.66%)
Sep 22, 2021 350.96 358.79 349.96 355.26 3,243,857 +8.88(+2.56%)
Sep 21, 2021 351.01 351.61 344.77 346.39 2,576,730 -2.11(-0.61%)
Sep 20, 2021 348.21 351.02 343.31 348.50 4,156,641 -12.29(-3.41%)
Sep 17, 2021 365.26 367.88 358.36 360.79 4,172,052 -4.81(-1.32%)
Sep 16, 2021 372.82 374.17 363.95 365.60 3,127,567 -4.86(-1.31%)
Sep 15, 2021 366.81 371.98 365.16 370.45 3,477,780 -1.60(-0.43%)
Sep 14, 2021 378.15 384.33 371.22 372.06 3,548,865 -5.13(-1.36%)
Sep 13, 2021 375.49 377.29 372.16 377.19 1,955,794 +5.33(+1.43%)
Sep 10, 2021 376.03 377.68 371.57 371.86 2,124,569 -1.01(-0.27%)
Sep 09, 2021 372.96 376.84 371.89 372.88 2,631,102 -0.39(-0.10%)
Sep 08, 2021 377.15 378.78 372.99 373.26 1,786,055 -4.90(-1.30%)
Sep 07, 2021 378.79 382.23 377.54 378.17 1,690,177 -0.91(-0.24%)
Sep 03, 2021 381.56 382.59 378.43 379.08 1,490,959 -2.94(-0.77%)
Sep 02, 2021 382.58 384.86 380.31 382.02 2,037,039 +0.77(+0.20%)
Sep 01, 2021 380.79 383.50 378.16 381.25 1,823,040 +0.14(+0.04%)
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%)
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.