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 (%)
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.