Goldman Sachs Group (NY: GS )

381.69 -7.17 (-1.84%)
Streaming Delayed Price Updated: 1:50 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 341.07 346.18 340.57 344.51 2,223,605 +2.69(+0.79%)
Oct 28, 2022 338.52 342.58 336.00 341.82 1,677,052 +4.64(+1.38%)
Oct 27, 2022 339.31 341.93 336.53 337.18 1,998,548 +1.49(+0.44%)
Oct 26, 2022 334.52 338.67 334.14 335.69 2,176,864 +3.29(+0.99%)
Oct 25, 2022 327.86 333.60 325.92 332.40 1,835,225 +3.70(+1.13%)
Oct 24, 2022 328.50 331.24 325.85 328.70 2,232,617 +3.60(+1.11%)
Oct 21, 2022 311.00 325.75 309.49 325.10 3,545,747 +14.29(+4.60%)
Oct 20, 2022 312.10 316.05 309.00 310.81 2,381,840 -0.95(-0.30%)
Oct 19, 2022 312.61 314.79 308.06 311.76 2,363,646 -2.09(-0.67%)
Oct 18, 2022 321.67 324.48 312.00 313.85 6,426,985 +7.14(+2.33%)
Oct 17, 2022 304.41 311.62 304.14 306.71 3,114,560 +6.72(+2.24%)
Oct 14, 2022 307.46 311.62 299.07 299.99 2,398,350 -7.08(-2.31%)
Oct 13, 2022 290.42 308.75 287.75 307.07 2,723,228 +11.76(+3.98%)
Oct 12, 2022 293.99 299.78 291.71 295.31 1,763,497 +1.10(+0.37%)
Oct 11, 2022 298.01 302.52 293.92 294.21 2,391,698 -6.33(-2.11%)
Oct 10, 2022 303.63 304.72 298.43 300.54 1,311,866 -0.54(-0.18%)
Oct 07, 2022 304.00 305.15 299.15 301.08 1,790,105 -3.59(-1.18%)
Oct 06, 2022 307.39 309.08 303.42 304.67 1,367,211 -4.33(-1.40%)
Oct 05, 2022 306.58 310.21 303.60 309.00 1,992,618 -5.87(-1.86%)
Oct 04, 2022 306.80 315.16 305.88 314.87 2,399,333 +15.72(+5.25%)
Oct 03, 2022 297.17 301.23 291.10 299.15 1,938,629 +6.10(+2.08%)
Sep 30, 2022 296.00 301.09 292.70 293.05 1,970,815 -3.06(-1.03%)
Sep 29, 2022 297.07 299.35 291.55 296.11 1,930,545 -4.68(-1.56%)
Sep 28, 2022 294.00 302.41 292.49 300.79 2,289,460 +9.41(+3.23%)
Sep 27, 2022 297.50 299.15 288.62 291.38 2,006,415 -3.24(-1.10%)
Sep 26, 2022 299.00 302.10 292.31 294.62 2,305,704 -7.35(-2.43%)
Sep 23, 2022 307.55 309.79 297.46 301.97 2,918,467 -10.95(-3.50%)
Sep 22, 2022 322.32 323.38 311.20 312.92 2,239,355 -7.79(-2.43%)
Sep 21, 2022 324.92 329.79 320.63 320.71 1,795,608 -2.55(-0.79%)
Sep 20, 2022 325.70 326.80 320.01 323.26 1,569,596 -5.40(-1.64%)
Sep 19, 2022 320.57 329.29 320.54 328.66 1,652,511 +2.45(+0.75%)
Sep 16, 2022 326.38 329.00 319.79 326.21 2,946,757 -5.41(-1.63%)
Sep 15, 2022 328.73 335.28 327.59 331.62 1,489,302 +4.36(+1.33%)
Sep 14, 2022 328.45 330.93 323.50 327.26 1,952,931 -1.13(-0.34%)
Sep 13, 2022 336.08 336.52 326.83 328.39 2,241,894 -14.19(-4.14%)
Sep 12, 2022 341.66 344.37 340.09 342.58 1,563,305 +2.48(+0.73%)
Sep 09, 2022 337.98 341.03 337.03 340.10 1,445,701 +4.72(+1.41%)
Sep 08, 2022 330.29 335.81 327.36 335.38 1,775,483 +4.82(+1.46%)
Sep 07, 2022 324.25 332.15 323.25 330.56 1,496,730 +4.07(+1.25%)
Sep 06, 2022 332.32 333.25 323.46 326.49 1,578,138 -4.99(-1.51%)
Sep 02, 2022 334.68 340.31 329.97 331.48 2,215,460 -2.02(-0.61%)
Sep 01, 2022 329.87 333.69 324.62 333.50 1,574,145 +0.83(+0.25%)
Aug 31, 2022 331.55 335.14 329.68 332.67 2,487,691 +1.54(+0.47%)
Aug 30, 2022 332.49 333.49 328.70 331.13 1,844,047 -0.29(-0.09%)
Aug 29, 2022 331.42 333.88 329.52 331.42 1,848,574 -2.46(-0.74%)
Aug 26, 2022 345.73 346.13 333.48 333.88 1,716,805 -10.01(-2.91%)
Aug 25, 2022 341.87 344.26 339.55 343.89 1,785,703 +4.52(+1.33%)
Aug 24, 2022 336.48 341.74 336.05 339.38 1,542,376 +1.75(+0.52%)
Aug 23, 2022 339.39 341.49 336.49 337.63 1,549,522 -2.22(-0.65%)
Aug 22, 2022 339.87 341.95 338.21 339.85 1,736,709 -6.80(-1.96%)
Aug 19, 2022 348.37 349.22 344.90 346.65 1,825,949 -5.21(-1.48%)
Aug 18, 2022 350.02 352.44 348.23 351.86 1,110,356 +0.77(+0.22%)
Aug 17, 2022 349.26 352.93 348.14 351.09 1,587,112 -1.22(-0.35%)
Aug 16, 2022 350.35 353.80 349.38 352.31 1,753,962 -0.87(-0.25%)
Aug 15, 2022 348.37 355.93 346.43 353.18 2,060,878 +2.02(+0.57%)
Aug 12, 2022 350.79 351.90 347.52 351.17 2,387,064 +2.12(+0.61%)
Aug 11, 2022 347.38 353.38 347.15 349.05 2,378,755 +3.74(+1.08%)
Aug 10, 2022 338.80 347.08 338.79 345.30 2,477,760 +11.20(+3.35%)
Aug 09, 2022 333.63 335.64 332.06 334.10 1,599,800 +1.93(+0.58%)
Aug 08, 2022 334.58 336.30 331.83 332.17 1,471,387 +0.01(+0.00%)
Aug 05, 2022 328.42 334.38 327.20 332.16 1,890,559 +2.78(+0.84%)
Aug 04, 2022 330.78 331.80 328.14 329.38 1,544,944 -1.29(-0.39%)
Aug 03, 2022 329.58 333.00 327.15 330.67 1,783,255 +5.25(+1.61%)
Aug 02, 2022 327.03 329.34 324.77 325.42 1,876,813 -4.17(-1.26%)
Aug 01, 2022 329.24 332.29 326.55 329.59 1,487,614 -1.30(-0.39%)
Jul 29, 2022 327.03 332.67 327.03 330.89 2,128,335 +4.25(+1.30%)
Jul 28, 2022 322.86 327.51 319.48 326.64 1,833,747 +4.54(+1.41%)
Jul 27, 2022 317.89 323.94 315.99 322.11 2,098,703 +5.94(+1.88%)
Jul 26, 2022 319.36 321.86 315.38 316.16 2,069,782 -5.53(-1.72%)
Jul 25, 2022 323.53 324.84 320.18 321.69 4,054,559 +0.19(+0.06%)
Jul 22, 2022 324.66 326.58 319.78 321.50 1,844,106 -2.59(-0.80%)
Jul 21, 2022 318.11 324.71 317.45 324.09 2,537,290 +5.05(+1.58%)
Jul 20, 2022 314.90 319.76 313.94 319.04 3,515,326 +3.37(+1.07%)
Jul 19, 2022 301.31 316.75 301.23 315.67 5,681,952 +16.66(+5.57%)
Jul 18, 2022 303.47 308.92 296.47 299.00 6,815,856 +7.33(+2.51%)
Jul 15, 2022 284.35 294.21 283.02 291.67 3,483,738 +12.19(+4.36%)
Jul 14, 2022 282.11 282.11 275.90 279.48 3,195,524 -8.50(-2.95%)
Jul 13, 2022 288.33 289.00 283.67 287.98 1,898,127 -2.36(-0.81%)
Jul 12, 2022 287.54 296.84 287.34 290.34 1,785,640 -0.64(-0.22%)
Jul 11, 2022 291.00 294.32 289.69 290.98 1,531,655 -3.26(-1.11%)
Jul 08, 2022 298.25 298.64 292.86 294.25 1,454,664 -2.11(-0.71%)
Jul 07, 2022 295.43 296.83 291.40 296.36 2,061,124 +4.80(+1.65%)
Jul 06, 2022 294.05 295.11 288.42 291.56 1,787,591 -3.41(-1.16%)
Jul 05, 2022 290.80 295.12 286.20 294.97 2,500,721 -2.01(-0.68%)
Jul 01, 2022 293.06 298.08 289.53 296.99 1,765,358 +2.19(+0.74%)
Jun 30, 2022 294.36 298.04 290.04 294.79 2,689,062 -6.21(-2.06%)
Jun 29, 2022 301.10 305.14 297.66 301.01 2,498,895 +3.76(+1.27%)
Jun 28, 2022 303.61 306.65 296.94 297.25 2,344,978 -1.28(-0.43%)
Jun 27, 2022 300.79 302.04 296.64 298.53 2,104,226 -1.95(-0.65%)
Jun 24, 2022 288.82 300.86 287.83 300.48 4,014,418 +16.45(+5.79%)
Jun 23, 2022 281.63 284.44 276.89 284.03 2,565,725 +1.62(+0.57%)
Jun 22, 2022 280.18 283.87 278.93 282.41 2,481,705 -0.27(-0.09%)
Jun 21, 2022 285.61 285.91 280.86 282.68 2,525,047 +4.98(+1.79%)
Jun 17, 2022 280.02 284.12 276.07 277.69 5,273,879 -5.15(-1.82%)
Jun 16, 2022 280.56 283.99 277.06 282.85 2,797,490 -5.05(-1.75%)
Jun 15, 2022 285.01 292.27 282.04 287.90 2,745,501 +7.47(+2.66%)
Jun 14, 2022 282.20 287.02 279.19 280.42 2,506,634 -0.77(-0.28%)
Jun 13, 2022 276.91 284.27 276.23 281.20 4,249,455 -3.67(-1.29%)
Jun 10, 2022 294.76 296.41 284.70 284.87 3,899,502 -17.07(-5.65%)
Jun 09, 2022 311.21 311.79 301.74 301.94 2,918,824 -10.38(-3.32%)
Jun 08, 2022 315.95 317.15 310.46 312.32 1,448,295 -6.78(-2.12%)
Jun 07, 2022 315.89 319.43 314.28 319.10 2,535,701 +0.99(+0.31%)
Jun 06, 2022 320.58 322.77 317.39 318.11 1,108,092 +1.82(+0.57%)
Jun 03, 2022 318.48 320.08 315.12 316.29 1,248,214 -5.53(-1.72%)
Jun 02, 2022 318.19 322.76 316.83 321.82 1,972,281 +2.38(+0.75%)
Jun 01, 2022 324.55 326.80 313.46 319.44 2,347,584 -4.96(-1.53%)
May 31, 2022 321.58 327.25 320.24 324.40 2,743,460 +0.27(+0.08%)
May 27, 2022 322.33 324.22 318.82 324.13 2,135,587 +4.88(+1.53%)
May 26, 2022 313.99 321.10 313.68 319.25 2,473,589 +8.61(+2.77%)
May 25, 2022 307.04 313.30 305.79 310.64 1,955,671 +0.94(+0.30%)
May 24, 2022 311.08 311.53 302.28 309.70 1,895,633 -2.62(-0.84%)
May 23, 2022 308.49 317.47 306.86 312.32 2,688,854 +9.68(+3.20%)
May 20, 2022 307.05 308.36 295.36 302.65 2,218,464 -1.38(-0.45%)
May 19, 2022 299.71 305.79 299.28 304.03 2,137,609 +1.45(+0.48%)
May 18, 2022 304.82 308.63 300.75 302.58 2,060,584 -6.15(-1.99%)
May 17, 2022 305.68 310.06 303.96 308.73 2,124,251 +9.40(+3.14%)
May 16, 2022 301.81 302.32 296.48 299.33 1,590,414 -3.50(-1.16%)
May 13, 2022 299.52 305.44 299.46 302.83 2,182,006 +7.48(+2.53%)
May 12, 2022 295.94 298.79 289.92 295.36 3,453,390 -2.11(-0.71%)
May 11, 2022 300.93 306.70 296.93 297.47 2,351,593 -3.46(-1.15%)
May 10, 2022 307.50 310.88 296.58 300.93 2,836,757 -3.78(-1.24%)
May 09, 2022 304.74 309.52 300.85 304.71 3,296,815 -4.01(-1.30%)
May 06, 2022 308.05 309.46 301.92 308.72 2,408,207 -0.11(-0.04%)
May 05, 2022 316.16 316.34 304.51 308.83 2,657,696 -10.89(-3.41%)
May 04, 2022 311.56 320.40 307.94 319.72 2,665,366 +9.32(+3.00%)
May 03, 2022 307.30 315.19 307.11 310.40 2,641,303 +4.18(+1.37%)
May 02, 2022 301.67 307.16 298.12 306.22 3,008,251 +4.86(+1.61%)
Apr 29, 2022 312.96 314.76 300.59 301.36 3,179,440 -12.75(-4.06%)
Apr 28, 2022 312.83 315.04 307.93 314.10 2,208,213 +5.11(+1.65%)
Apr 27, 2022 307.92 314.92 307.92 308.99 2,502,901 +0.11(+0.04%)
Apr 26, 2022 313.65 317.25 308.57 308.88 2,829,325 -8.19(-2.58%)
Apr 25, 2022 312.10 317.80 308.51 317.07 3,135,895 +1.63(+0.52%)
Apr 22, 2022 327.81 328.00 315.15 315.44 3,168,072 -14.33(-4.35%)
Apr 21, 2022 339.67 342.65 328.85 329.77 3,139,477 -6.67(-1.98%)
Apr 20, 2022 333.52 340.23 332.93 336.44 3,088,457 +5.04(+1.52%)
Apr 19, 2022 326.00 332.64 326.00 331.40 2,810,332 +5.99(+1.84%)
Apr 18, 2022 316.31 328.16 316.31 325.42 3,702,199 +8.13(+2.56%)
Apr 14, 2022 324.02 328.52 314.71 317.29 5,535,870 -0.33(-0.10%)
Apr 13, 2022 311.53 318.26 310.46 317.61 3,061,156 +2.16(+0.68%)
Apr 12, 2022 317.33 322.69 313.71 315.45 2,397,131 -0.97(-0.31%)
Apr 11, 2022 316.27 324.45 314.71 316.42 2,783,538 -0.62(-0.20%)
Apr 08, 2022 309.34 319.30 308.76 317.04 3,339,383 +7.14(+2.30%)
Apr 07, 2022 310.74 311.56 304.03 309.90 3,608,872 -2.08(-0.67%)
Apr 06, 2022 315.67 316.28 311.48 311.98 3,193,269 -7.59(-2.38%)
Apr 05, 2022 322.93 325.28 319.10 319.57 2,608,891 -4.19(-1.30%)
Apr 04, 2022 325.53 327.38 321.45 323.77 2,605,520 -1.98(-0.61%)
Apr 01, 2022 329.41 329.64 323.14 325.75 2,478,334 +0.12(+0.04%)
Mar 31, 2022 331.58 331.95 325.63 325.63 2,668,060 -5.42(-1.64%)
Mar 30, 2022 334.41 335.25 329.11 331.05 2,686,234 -4.01(-1.20%)
Mar 29, 2022 337.83 339.34 332.17 335.06 2,418,634 +4.30(+1.30%)
Mar 28, 2022 333.57 333.92 327.02 330.76 2,212,302 -2.16(-0.65%)
Mar 25, 2022 332.86 337.20 330.94 332.92 1,603,090 +1.24(+0.37%)
Mar 24, 2022 331.89 332.93 329.77 331.68 1,970,732 +0.61(+0.18%)
Mar 23, 2022 335.40 336.22 330.59 331.07 2,226,695 -7.30(-2.16%)
Mar 22, 2022 337.57 341.55 335.52 338.37 2,882,806 +3.96(+1.18%)
Mar 21, 2022 340.59 341.61 332.59 334.41 3,447,611 -6.29(-1.85%)
Mar 18, 2022 334.28 342.07 332.74 340.70 5,953,672 +2.08(+0.61%)
Mar 17, 2022 332.80 338.94 330.37 338.62 2,436,698 +2.48(+0.74%)
Mar 16, 2022 330.54 336.71 329.74 336.15 3,515,005 +11.44(+3.52%)
Mar 15, 2022 322.64 327.41 320.44 324.70 2,170,055 +4.12(+1.29%)
Mar 14, 2022 324.75 327.13 318.53 320.58 2,374,464 -1.99(-0.62%)
Mar 11, 2022 329.84 332.05 322.29 322.57 2,649,363 -2.86(-0.88%)
Mar 10, 2022 323.20 327.35 320.37 325.44 2,262,263 -3.64(-1.11%)
Mar 09, 2022 327.19 332.90 325.56 329.07 3,240,546 +12.06(+3.80%)
Mar 08, 2022 318.13 326.09 314.24 317.02 3,643,776 -0.51(-0.16%)
Mar 07, 2022 322.40 323.35 316.51 317.53 3,738,568 -7.68(-2.36%)
Mar 04, 2022 322.57 326.19 319.62 325.21 3,340,034 -3.70(-1.12%)
Mar 03, 2022 334.28 336.88 325.66 328.91 2,421,884 -2.92(-0.88%)
Mar 02, 2022 327.11 333.43 322.97 331.83 3,516,343 +8.07(+2.49%)
Mar 01, 2022 332.83 333.58 322.59 323.76 5,725,128 -10.94(-3.27%)
Feb 28, 2022 333.68 337.20 331.03 334.70 4,347,107 -8.66(-2.52%)
Feb 25, 2022 333.62 343.93 336.78 343.36 3,039,180 +9.74(+2.92%)
Feb 24, 2022 322.22 334.41 320.63 333.62 4,650,625 -0.98(-0.29%)
Feb 23, 2022 340.86 342.51 333.26 334.60 2,259,018 -3.02(-0.89%)
Feb 22, 2022 335.85 342.26 334.61 337.62 2,641,378 -1.74(-0.51%)
Feb 18, 2022 339.36 0 -2.96(-0.87%)
Feb 17, 2022 351.85 353.99 341.12 342.32 3,163,403 -10.78(-3.05%)
Feb 16, 2022 354.37 356.01 349.64 353.10 2,205,535 -3.81(-1.07%)
Feb 15, 2022 357.06 358.82 354.38 356.91 1,882,725 +3.63(+1.03%)
Feb 14, 2022 356.05 357.25 350.28 353.28 2,641,912 -2.77(-0.78%)
Feb 11, 2022 361.43 367.66 353.80 356.05 3,203,983 -7.36(-2.03%)
Feb 10, 2022 364.53 370.11 361.71 363.41 2,449,031 -3.88(-1.06%)
Feb 09, 2022 365.80 369.01 363.74 367.30 2,294,706 +4.34(+1.20%)
Feb 08, 2022 363.91 365.45 359.18 362.95 3,487,485 +1.91(+0.53%)
Feb 07, 2022 358.43 364.30 356.33 361.04 2,687,219 +0.54(+0.15%)
Feb 04, 2022 355.18 363.79 354.05 360.50 3,836,421 +8.55(+2.43%)
Feb 03, 2022 355.81 351.24 351.95 2,417,913 -4.10(-1.15%)
Feb 02, 2022 356.48 361.41 350.92 356.05 2,774,908 -0.98(-0.27%)
Feb 01, 2022 349.25 357.50 347.21 357.03 3,367,597 +9.20(+2.64%)
Jan 31, 2022 337.94 348.35 347.83 3,373,230 +7.52(+2.21%)
Jan 28, 2022 331.21 340.44 327.01 340.31 3,787,737 +5.86(+1.75%)
Jan 27, 2022 338.99 342.03 331.20 334.44 2,624,252 -1.62(-0.48%)
Jan 26, 2022 339.90 343.71 332.03 336.06 3,814,424 +1.11(+0.33%)
Jan 25, 2022 331.33 336.15 324.52 334.95 4,031,278 -1.80(-0.54%)
Jan 24, 2022 330.81 337.42 319.93 336.76 6,699,571 -0.51(-0.15%)
Jan 21, 2022 338.87 342.25 334.14 337.27 5,000,773 -4.11(-1.20%)
Jan 20, 2022 342.16 350.28 339.45 341.38 4,685,253 +0.76(+0.22%)
Jan 19, 2022 351.42 352.76 339.70 340.61 7,556,663 -5.49(-1.59%)
Jan 18, 2022 353.09 354.59 340.52 346.11 13,382,311 -27.48(-7.36%)
Jan 14, 2022 373.58 0 -9.67(-2.52%)
Jan 13, 2022 386.44 389.20 382.22 383.25 2,543,678 +0.48(+0.13%)
Jan 12, 2022 395.45 396.31 381.06 382.77 4,236,045 -12.49(-3.16%)
Jan 11, 2022 392.52 395.55 388.65 395.26 1,783,838 +3.81(+0.97%)
Jan 10, 2022 393.57 396.56 386.60 391.46 3,066,785 +1.63(+0.42%)
Jan 07, 2022 389.99 392.81 386.91 389.83 2,407,149 +0.57(+0.15%)
Jan 06, 2022 393.25 393.45 378.97 389.26 3,018,486 -1.67(-0.43%)
Jan 05, 2022 401.88 404.69 390.20 390.93 3,536,221 -8.68(-2.17%)
Jan 04, 2022 394.46 402.36 393.43 399.61 3,992,020 +11.91(+3.07%)
Jan 03, 2022 381.49 391.59 379.86 387.69 3,400,025 +12.53(+3.34%)
Dec 31, 2021 377.56 379.47 373.48 375.16 1,632,811 -2.91(-0.77%)
Dec 30, 2021 380.26 382.25 377.75 378.07 1,182,136 -0.67(-0.18%)
Dec 29, 2021 380.48 381.94 377.00 378.74 1,352,259 -1.38(-0.36%)
Dec 28, 2021 381.42 383.77 378.77 380.12 1,558,284 -0.42(-0.11%)
Dec 27, 2021 379.51 381.59 377.56 380.55 1,458,592 +2.94(+0.78%)
Dec 23, 2021 376.38 380.12 376.16 377.60 1,656,162 +2.66(+0.71%)
Dec 22, 2021 373.07 376.59 371.94 374.94 1,516,533 +1.97(+0.53%)
Dec 21, 2021 369.16 374.70 367.52 372.97 3,000,313 +8.54(+2.34%)
Dec 20, 2021 368.27 368.37 359.57 364.43 3,800,104 -9.99(-2.67%)
Dec 17, 2021 381.69 386.07 373.28 374.43 7,241,280 -15.27(-3.92%)
Dec 16, 2021 387.50 392.12 384.23 389.69 3,644,889 +7.32(+1.91%)
Dec 15, 2021 381.98 383.84 373.25 382.38 2,851,150 +1.07(+0.28%)
Dec 14, 2021 376.15 384.92 375.86 381.31 2,842,523 +4.10(+1.09%)
Dec 13, 2021 383.63 383.63 375.27 377.21 2,357,218 -6.30(-1.64%)
Dec 10, 2021 390.31 391.16 381.15 383.51 1,931,060 -5.32(-1.37%)
Dec 09, 2021 388.06 392.46 385.41 388.83 2,152,458 -0.81(-0.21%)
Dec 08, 2021 393.48 393.95 387.51 389.65 1,662,831 -2.74(-0.70%)
Dec 07, 2021 385.98 393.99 385.47 392.38 2,488,686 +10.60(+2.78%)
Dec 06, 2021 381.16 386.00 376.08 381.78 2,035,962 +6.44(+1.72%)
Dec 03, 2021 382.35 382.35 371.71 375.34 2,863,201 -4.72(-1.24%)
Dec 02, 2021 370.70 381.57 368.77 380.06 3,403,989 +10.85(+2.94%)
Dec 01, 2021 376.41 382.62 368.94 369.21 2,524,781 -2.46(-0.66%)
Nov 30, 2021 374.15 377.37 368.03 371.67 4,681,694 -5.41(-1.44%)
Nov 29, 2021 384.36 386.67 373.09 377.08 2,954,514 -2.78(-0.73%)
Nov 26, 2021 375.07 382.13 373.35 379.86 2,755,319 -9.56(-2.45%)
Nov 24, 2021 395.09 397.51 388.56 389.42 2,241,083 -6.98(-1.76%)
Nov 23, 2021 390.46 397.00 387.79 396.40 2,462,741 +9.93(+2.57%)
Nov 22, 2021 383.54 392.64 380.63 386.47 3,135,436 +8.56(+2.26%)
Nov 19, 2021 373.03 380.69 371.72 377.91 2,677,390 -3.88(-1.02%)
Nov 18, 2021 382.70 382.70 381.52 381.80 1,893,717 -0.18(-0.05%)
Nov 17, 2021 392.02 392.80 381.89 381.97 2,996,046 -11.26(-2.86%)
Nov 16, 2021 394.03 395.88 389.24 393.23 1,329,818 -1.68(-0.42%)
Nov 15, 2021 396.07 397.38 394.03 394.91 1,473,472 -0.10(-0.02%)
Nov 12, 2021 393.14 395.19 389.43 395.00 1,394,164 +2.51(+0.64%)
Nov 11, 2021 390.35 393.88 388.76 392.50 1,281,866 +3.14(+0.81%)
Nov 10, 2021 392.49 389.36 2,296,886 -6.08(-1.54%)
Nov 09, 2021 396.18 397.61 390.27 395.43 2,301,797 -2.92(-0.73%)
Nov 08, 2021 399.86 403.53 397.98 398.35 1,768,130 +1.23(+0.31%)
Nov 05, 2021 401.34 404.31 396.17 397.12 2,158,387 -0.97(-0.24%)
Nov 04, 2021 404.51 405.81 393.17 398.09 3,895,260 -9.59(-2.35%)
Nov 03, 2021 412.76 413.63 402.47 407.68 3,634,048 -5.80(-1.40%)
Nov 02, 2021 404.94 415.73 402.69 413.48 3,075,260 +6.98(+1.72%)
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.