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

Goldman Sachs Group (NY: GS )

456.52 +6.29 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 180.95 180.95 177.93 179.25 2,651,693 -1.42(-0.79%)
Jul 30, 2020 180.64 181.08 177.74 180.67 3,376,503 -2.76(-1.51%)
Jul 29, 2020 182.63 184.61 180.75 183.43 2,909,494 +0.87(+0.48%)
Jul 28, 2020 182.82 184.35 182.08 182.56 2,363,033 -1.27(-0.69%)
Jul 27, 2020 181.18 184.88 180.72 183.83 2,872,456 +1.40(+0.77%)
Jul 24, 2020 183.81 185.56 182.29 182.42 3,524,731 -1.40(-0.76%)
Jul 23, 2020 185.71 186.54 182.95 183.83 4,513,881 -2.70(-1.45%)
Jul 22, 2020 190.60 191.05 185.94 186.53 5,495,638 -5.45(-2.84%)
Jul 21, 2020 192.18 193.60 190.50 191.97 3,748,448 +0.28(+0.15%)
Jul 20, 2020 190.81 193.01 190.37 191.69 2,504,105 +0.27(+0.14%)
Jul 17, 2020 194.58 194.83 191.28 191.42 3,995,763 -2.95(-1.52%)
Jul 16, 2020 193.32 199.62 193.32 194.38 6,366,031 -2.02(-1.03%)
Jul 15, 2020 203.16 203.95 194.39 196.39 13,816,223 +2.62(+1.35%)
Jul 14, 2020 191.44 194.04 187.44 193.78 5,733,298 +4.64(+2.46%)
Jul 13, 2020 189.24 192.84 187.43 189.13 4,907,244 +3.01(+1.62%)
Jul 10, 2020 178.26 186.81 178.22 186.13 4,875,758 +7.90(+4.43%)
Jul 09, 2020 183.00 183.35 176.56 178.22 3,488,240 -4.91(-2.68%)
Jul 08, 2020 180.68 184.03 180.20 183.13 3,080,773 +2.62(+1.45%)
Jul 07, 2020 186.07 186.26 180.36 180.51 3,150,344 -7.24(-3.86%)
Jul 06, 2020 182.30 188.15 182.12 187.76 3,938,280 +9.02(+5.05%)
Jul 02, 2020 183.35 183.81 178.49 178.74 2,981,139 -0.15(-0.09%)
Jul 01, 2020 180.08 180.86 177.03 178.89 2,893,607 -0.05(-0.03%)
Jun 30, 2020 175.51 179.65 175.31 178.94 3,425,683 +3.76(+2.15%)
Jun 29, 2020 173.29 175.57 170.82 175.18 4,120,426 +3.88(+2.26%)
Jun 26, 2020 180.19 181.31 170.69 171.30 10,525,710 -16.22(-8.65%)
Jun 25, 2020 179.15 187.78 178.93 187.52 3,818,771 +8.22(+4.59%)
Jun 24, 2020 183.21 183.46 178.72 179.30 3,043,300 -6.12(-3.30%)
Jun 23, 2020 186.98 187.89 184.39 185.42 2,707,341 +1.23(+0.67%)
Jun 22, 2020 181.99 185.24 181.09 184.19 1,994,189 +1.62(+0.89%)
Jun 19, 2020 187.47 187.81 181.97 182.57 5,480,534 -2.00(-1.08%)
Jun 18, 2020 184.71 187.66 183.51 184.57 2,264,032 -2.13(-1.14%)
Jun 17, 2020 190.15 190.86 186.02 186.70 1,983,100 -3.08(-1.62%)
Jun 16, 2020 194.66 194.66 184.47 189.78 3,425,887 +2.97(+1.59%)
Jun 15, 2020 177.23 187.42 176.70 186.81 3,829,866 +4.10(+2.24%)
Jun 12, 2020 181.65 183.75 177.66 182.70 3,733,796 +6.93(+3.94%)
Jun 11, 2020 185.35 187.34 175.68 175.78 5,435,567 -17.56(-9.08%)
Jun 10, 2020 196.84 199.06 192.68 193.33 3,412,364 -4.15(-2.10%)
Jun 09, 2020 195.34 199.22 194.82 197.48 2,735,570 -2.45(-1.23%)
Jun 08, 2020 199.22 201.25 197.61 199.93 3,599,535 +2.62(+1.33%)
Jun 05, 2020 201.01 201.90 197.08 197.32 5,232,263 +2.81(+1.44%)
Jun 04, 2020 189.05 194.66 188.30 194.51 3,889,347 +3.85(+2.02%)
Jun 03, 2020 188.78 191.89 186.91 190.66 3,831,719 +5.82(+3.15%)
Jun 02, 2020 184.50 186.98 182.29 184.84 4,558,454 +3.81(+2.11%)
Jun 01, 2020 178.66 182.69 176.67 181.03 2,467,568 +3.11(+1.75%)
May 29, 2020 178.58 181.93 176.25 177.91 4,223,713 -3.15(-1.74%)
May 28, 2020 189.72 190.14 181.06 181.06 5,431,403 -7.59(-4.03%)
May 27, 2020 182.67 189.60 179.98 188.66 9,089,370 +12.24(+6.94%)
May 26, 2020 167.04 177.36 166.67 176.42 6,632,702 +14.51(+8.97%)
May 22, 2020 162.00 162.55 160.22 161.91 2,418,667 -0.15(-0.09%)
May 21, 2020 162.15 163.02 159.88 162.06 2,393,285 -1.21(-0.74%)
May 20, 2020 162.82 165.42 162.24 163.27 2,888,815 +3.25(+2.03%)
May 19, 2020 162.47 163.93 159.92 160.02 2,456,338 -3.64(-2.23%)
May 18, 2020 159.91 164.76 157.69 163.66 5,013,428 +9.01(+5.82%)
May 15, 2020 156.10 156.65 153.49 154.66 3,186,920 -2.32(-1.48%)
May 14, 2020 152.11 157.27 148.80 156.98 4,641,432 +2.38(+1.54%)
May 13, 2020 158.06 159.16 153.66 154.59 3,826,822 -4.87(-3.05%)
May 12, 2020 165.47 165.84 159.05 159.46 3,941,629 -5.35(-3.25%)
May 11, 2020 164.26 166.33 163.10 164.81 2,458,471 -2.01(-1.20%)
May 08, 2020 166.50 167.29 164.44 166.82 2,536,578 +2.76(+1.68%)
May 07, 2020 161.23 165.01 161.23 164.06 2,756,375 +4.86(+3.05%)
May 06, 2020 161.68 163.05 157.66 159.20 2,676,637 -1.24(-0.77%)
May 05, 2020 161.16 164.31 160.30 160.44 3,637,112 +2.04(+1.29%)
May 04, 2020 157.47 158.65 154.52 158.40 3,321,889 -0.96(-0.60%)
May 01, 2020 161.07 161.61 158.96 159.36 2,945,097 -5.69(-3.45%)
Apr 30, 2020 167.37 168.76 164.58 165.05 2,994,269 -5.95(-3.48%)
Apr 29, 2020 173.32 174.32 170.58 171.00 3,427,192 +2.72(+1.62%)
Apr 28, 2020 170.21 171.35 166.35 168.28 3,716,822 +3.12(+1.89%)
Apr 27, 2020 161.16 165.79 160.82 165.16 3,046,068 +5.89(+3.69%)
Apr 24, 2020 159.27 160.13 156.11 159.27 2,249,969 +1.75(+1.11%)
Apr 23, 2020 159.27 161.13 156.98 157.52 2,236,654 -0.84(-0.53%)
Apr 22, 2020 159.72 160.33 156.99 158.35 2,573,582 +1.95(+1.25%)
Apr 21, 2020 157.87 161.25 156.26 156.40 4,241,818 -5.93(-3.65%)
Apr 20, 2020 161.70 167.66 160.19 162.33 5,194,397 -2.78(-1.68%)
Apr 17, 2020 165.11 166.72 160.43 165.11 6,030,777 +5.80(+3.64%)
Apr 16, 2020 159.47 160.57 155.12 159.31 5,172,555 -1.33(-0.83%)
Apr 15, 2020 153.54 163.48 152.21 160.64 6,710,917 +0.26(+0.16%)
Apr 14, 2020 164.09 165.01 157.06 160.38 4,608,411 -0.85(-0.53%)
Apr 13, 2020 165.44 166.44 161.19 161.23 5,304,496 -4.57(-2.76%)
Apr 09, 2020 162.49 168.56 161.76 165.80 7,167,764 +6.57(+4.12%)
Apr 08, 2020 151.67 160.26 151.67 159.24 5,769,547 +9.84(+6.59%)
Apr 07, 2020 149.37 152.20 146.18 149.39 5,503,707 +7.01(+4.92%)
Apr 06, 2020 139.90 143.01 138.37 142.38 5,208,969 +10.17(+7.69%)
Apr 03, 2020 134.25 135.80 130.68 132.21 3,113,350 -2.70(-2.00%)
Apr 02, 2020 128.69 135.38 127.48 134.91 4,941,710 +4.18(+3.19%)
Apr 01, 2020 131.47 134.59 130.48 130.74 5,210,970 -8.37(-6.02%)
Mar 31, 2020 142.29 144.96 138.32 139.10 3,988,315 -4.53(-3.15%)
Mar 30, 2020 142.64 144.36 137.84 143.63 4,614,765 +1.15(+0.81%)
Mar 27, 2020 143.15 147.33 141.27 142.48 4,652,745 -6.70(-4.49%)
Mar 26, 2020 140.71 150.87 138.85 149.18 7,545,355 +9.59(+6.87%)
Mar 25, 2020 139.11 145.96 130.76 139.59 9,543,017 +1.38(+1.00%)
Mar 24, 2020 129.86 138.48 129.24 138.22 7,381,791 +16.76(+13.80%)
Mar 23, 2020 122.40 127.71 119.91 121.45 6,080,382 -3.10(-2.49%)
Mar 20, 2020 134.07 134.25 124.44 124.55 8,402,880 -9.97(-7.41%)
Mar 19, 2020 123.62 137.22 117.74 134.52 7,273,327 +8.52(+6.76%)
Mar 18, 2020 134.97 140.35 121.85 126.00 10,596,462 -16.78(-11.75%)
Mar 17, 2020 141.27 150.04 134.97 142.78 7,638,397 +3.61(+2.59%)
Mar 16, 2020 135.18 152.56 134.97 139.17 7,653,764 -20.26(-12.71%)
Mar 13, 2020 146.51 159.78 137.09 159.42 7,077,191 +23.84(+17.58%)
Mar 12, 2020 143.97 150.04 134.97 135.59 9,283,197 -19.09(-12.34%)
Mar 11, 2020 160.60 162.66 153.84 154.67 5,907,396 -11.21(-6.76%)
Mar 10, 2020 163.43 166.83 155.93 165.88 7,559,633 +10.38(+6.68%)
Mar 09, 2020 156.19 161.29 153.12 155.50 7,157,396 -18.03(-10.39%)
Mar 06, 2020 171.58 176.64 170.32 173.53 5,636,482 -5.34(-2.99%)
Mar 05, 2020 181.16 183.08 177.22 178.88 4,613,662 -8.95(-4.77%)
Mar 04, 2020 185.22 187.99 182.40 187.83 3,905,785 +4.78(+2.61%)
Mar 03, 2020 188.06 190.58 181.88 183.05 6,308,240 -5.44(-2.88%)
Mar 02, 2020 181.24 188.62 177.83 188.49 5,870,701 +7.83(+4.33%)
Feb 28, 2020 179.15 181.99 175.33 180.66 7,490,934 -3.30(-1.79%)
Feb 27, 2020 188.25 190.93 183.68 183.96 6,533,768 -9.02(-4.68%)
Feb 26, 2020 195.60 196.76 192.07 192.99 4,663,776 -1.64(-0.84%)
Feb 25, 2020 201.04 202.01 193.09 194.62 5,974,199 -6.20(-3.09%)
Feb 24, 2020 199.52 202.74 199.03 200.82 4,626,375 -5.44(-2.64%)
Feb 21, 2020 206.52 207.31 204.25 206.26 3,446,240 -1.89(-0.91%)
Feb 20, 2020 211.44 211.88 206.82 208.15 3,558,423 -4.11(-1.94%)
Feb 19, 2020 210.18 212.68 208.64 212.26 2,466,321 +3.69(+1.77%)
Feb 18, 2020 211.56 212.03 206.78 208.57 3,059,880 -3.46(-1.63%)
Feb 14, 2020 212.81 213.76 211.28 212.04 1,921,696 -1.14(-0.53%)
Feb 13, 2020 212.72 213.73 211.58 213.17 1,633,919 -0.27(-0.13%)
Feb 12, 2020 212.87 215.70 212.61 213.44 2,369,462 +1.96(+0.93%)
Feb 11, 2020 213.75 214.25 211.27 211.48 2,503,197 -0.81(-0.38%)
Feb 10, 2020 212.32 212.74 210.59 212.29 2,896,542 -0.57(-0.27%)
Feb 07, 2020 214.42 215.11 211.56 212.86 3,361,934 -3.42(-1.58%)
Feb 06, 2020 219.43 219.81 215.70 216.28 2,488,462 -2.22(-1.02%)
Feb 05, 2020 219.11 219.24 217.33 218.49 3,495,838 +2.11(+0.98%)
Feb 04, 2020 217.22 217.99 216.03 216.38 3,413,081 +2.62(+1.23%)
Feb 03, 2020 213.18 216.78 212.90 213.76 3,055,774 +1.13(+0.53%)
Jan 31, 2020 216.43 217.23 211.86 212.64 3,894,155 -5.71(-2.61%)
Jan 30, 2020 212.58 218.53 211.72 218.34 3,645,403 +3.59(+1.67%)
Jan 29, 2020 218.69 220.46 214.26 214.75 4,149,960 -2.13(-0.98%)
Jan 28, 2020 214.19 217.85 212.90 216.88 3,491,806 +3.90(+1.83%)
Jan 27, 2020 211.40 213.75 210.19 212.98 2,802,161 -3.38(-1.56%)
Jan 24, 2020 219.18 219.75 215.18 216.37 3,217,139 -3.27(-1.49%)
Jan 23, 2020 218.67 220.91 217.22 219.64 3,138,287 -1.31(-0.60%)
Jan 22, 2020 220.56 222.27 220.32 220.95 2,270,799 +1.21(+0.55%)
Jan 21, 2020 221.10 222.56 219.66 219.75 2,786,165 -3.36(-1.51%)
Jan 17, 2020 223.80 224.00 221.80 223.11 3,475,422 -0.23(-0.10%)
Jan 16, 2020 220.92 223.43 220.22 223.34 4,435,467 +4.03(+1.84%)
Jan 15, 2020 216.44 223.14 213.90 219.31 6,050,280 -0.40(-0.18%)
Jan 14, 2020 219.41 222.27 218.76 219.71 4,811,055 +0.40(+0.18%)
Jan 13, 2020 218.62 220.11 217.33 219.31 3,755,969 +2.77(+1.28%)
Jan 10, 2020 217.11 217.68 215.89 216.53 2,514,854 -0.44(-0.20%)
Jan 09, 2020 215.85 217.69 214.49 216.97 4,450,835 +4.33(+2.04%)
Jan 08, 2020 210.78 214.42 210.60 212.64 3,985,758 +2.03(+0.96%)
Jan 07, 2020 210.18 212.65 209.96 210.61 6,019,050 +1.38(+0.66%)
Jan 06, 2020 205.64 209.30 205.25 209.24 3,722,572 +2.12(+1.02%)
Jan 03, 2020 207.13 208.04 205.97 207.12 2,544,819 -2.45(-1.17%)
Jan 02, 2020 206.60 209.85 205.85 209.57 4,177,630 +3.93(+1.91%)
Dec 31, 2019 205.53 205.68 204.51 205.64 1,618,241 +0.12(+0.06%)
Dec 30, 2019 207.21 207.21 205.26 205.53 1,670,970 -0.77(-0.37%)
Dec 27, 2019 207.32 207.68 206.12 206.29 1,502,516 -0.49(-0.24%)
Dec 26, 2019 205.94 207.67 205.69 206.79 1,905,308 +1.16(+0.57%)
Dec 24, 2019 204.79 205.66 204.25 205.62 522,940 +0.73(+0.36%)
Dec 23, 2019 205.40 206.13 204.28 204.89 1,867,669 +0.14(+0.07%)
Dec 20, 2019 206.56 206.86 204.47 204.75 4,155,010 -0.90(-0.44%)
Dec 19, 2019 206.55 206.95 204.77 205.65 2,703,657 -0.46(-0.22%)
Dec 18, 2019 207.47 207.67 205.65 206.11 2,550,143 -0.63(-0.30%)
Dec 17, 2019 205.70 207.56 204.63 206.73 4,014,041 +2.78(+1.36%)
Dec 16, 2019 204.36 206.33 203.80 203.95 3,598,482 +2.72(+1.35%)
Dec 13, 2019 202.77 203.91 200.07 201.23 2,133,913 -0.94(-0.46%)
Dec 12, 2019 198.47 202.82 197.30 202.17 3,324,856 +4.35(+2.20%)
Dec 11, 2019 198.77 199.31 197.51 197.82 1,988,661 -0.62(-0.31%)
Dec 10, 2019 198.25 199.34 197.25 198.44 2,073,133 +0.06(+0.03%)
Dec 09, 2019 200.88 200.92 198.34 198.38 2,386,677 -2.50(-1.25%)
Dec 06, 2019 196.72 201.59 195.70 200.88 4,729,272 +6.68(+3.44%)
Dec 05, 2019 194.21 194.64 192.66 194.20 1,486,256 +1.07(+0.56%)
Dec 04, 2019 190.98 194.07 189.94 193.13 1,770,692 +3.31(+1.74%)
Dec 03, 2019 192.67 192.67 187.82 189.82 3,666,490 -4.83(-2.48%)
Dec 02, 2019 197.63 198.37 194.15 194.65 2,368,714 -3.32(-1.68%)
Nov 29, 2019 197.55 198.55 197.13 197.97 861,392 -0.31(-0.16%)
Nov 27, 2019 198.73 199.46 197.31 198.28 1,815,929 +0.44(+0.22%)
Nov 26, 2019 198.04 198.11 196.65 197.84 2,165,927 -0.27(-0.13%)
Nov 25, 2019 196.45 199.17 196.45 198.10 2,453,260 +2.20(+1.12%)
Nov 22, 2019 193.88 196.29 193.88 195.91 1,719,342 +1.82(+0.94%)
Nov 21, 2019 194.41 195.05 192.83 194.08 1,886,208 +0.28(+0.15%)
Nov 20, 2019 194.20 195.19 192.46 193.80 2,448,669 -1.89(-0.97%)
Nov 19, 2019 196.16 196.26 194.15 195.69 2,043,158 +0.28(+0.14%)
Nov 18, 2019 195.42 195.61 193.91 195.42 1,802,919 -0.46(-0.24%)
Nov 15, 2019 195.66 196.63 194.80 195.88 1,903,746 +0.73(+0.37%)
Nov 14, 2019 194.58 196.07 193.91 195.15 1,667,630 +0.10(+0.05%)
Nov 13, 2019 194.23 195.51 193.00 195.05 1,988,845 -0.97(-0.49%)
Nov 12, 2019 194.38 196.65 193.81 196.02 2,126,918 +1.23(+0.63%)
Nov 11, 2019 196.46 196.91 194.34 194.79 3,097,231 -3.45(-1.74%)
Nov 08, 2019 198.32 198.53 196.64 198.25 1,811,207 -0.34(-0.17%)
Nov 07, 2019 196.34 199.90 196.02 198.58 4,214,992 +4.33(+2.23%)
Nov 06, 2019 193.89 194.83 192.59 194.25 2,094,815 -0.20(-0.10%)
Nov 05, 2019 196.37 197.24 194.30 194.45 2,838,538 -1.09(-0.56%)
Nov 04, 2019 195.39 196.27 194.39 195.54 2,844,446 +2.21(+1.14%)
Nov 01, 2019 191.44 193.78 190.99 193.34 2,375,101 +3.57(+1.88%)
Oct 31, 2019 191.34 191.53 187.94 189.77 2,109,642 -2.16(-1.13%)
Oct 30, 2019 193.01 193.03 190.15 191.93 1,781,913 -1.63(-0.84%)
Oct 29, 2019 193.19 195.02 192.50 193.56 2,283,082 -0.10(-0.05%)
Oct 28, 2019 192.38 194.70 191.82 193.66 3,044,481 +3.13(+1.64%)
Oct 25, 2019 186.92 191.58 186.92 190.53 2,925,726 +2.83(+1.51%)
Oct 24, 2019 188.20 189.56 186.56 187.70 1,431,180 -0.24(-0.13%)
Oct 23, 2019 186.07 188.56 185.87 187.94 1,780,199 +1.53(+0.82%)
Oct 22, 2019 186.40 188.23 185.26 186.41 2,119,927 +0.31(+0.17%)
Oct 21, 2019 185.58 187.53 184.70 186.10 2,201,741 +2.43(+1.32%)
Oct 18, 2019 182.31 185.04 182.31 183.67 2,482,257 +0.05(+0.03%)
Oct 17, 2019 185.24 185.81 181.78 183.62 3,253,446 -0.85(-0.46%)
Oct 16, 2019 183.36 185.54 183.29 184.47 3,875,730 +0.85(+0.46%)
Oct 15, 2019 179.65 185.20 176.63 183.62 9,333,944 +0.57(+0.31%)
Oct 14, 2019 181.28 183.35 180.47 183.05 2,587,667 +1.01(+0.56%)
Oct 11, 2019 181.18 184.35 181.18 182.03 3,758,468 +4.28(+2.41%)
Oct 10, 2019 175.73 179.04 175.68 177.75 2,377,159 +2.69(+1.53%)
Oct 09, 2019 176.26 176.96 174.92 175.07 2,760,797 -0.46(-0.26%)
Oct 08, 2019 175.74 176.94 174.24 175.53 3,006,940 -2.69(-1.51%)
Oct 07, 2019 178.57 180.12 177.40 178.23 2,485,218 -0.36(-0.20%)
Oct 04, 2019 175.19 178.96 174.35 178.58 3,405,514 +3.17(+1.80%)
Oct 03, 2019 175.75 176.42 172.53 175.42 3,287,426 -0.90(-0.51%)
Oct 02, 2019 179.37 179.54 175.74 176.31 3,816,907 -3.95(-2.19%)
Oct 01, 2019 184.10 186.21 180.19 180.26 3,566,063 -4.04(-2.19%)
Sep 30, 2019 186.51 186.51 183.94 184.30 2,021,708 -1.55(-0.83%)
Sep 27, 2019 186.63 187.25 185.06 185.85 1,721,816 +0.67(+0.36%)
Sep 26, 2019 185.92 186.74 185.08 185.18 1,903,314 -1.61(-0.86%)
Sep 25, 2019 184.95 187.73 184.50 186.79 1,810,000 +2.03(+1.10%)
Sep 24, 2019 190.36 190.50 183.92 184.76 3,244,623 -5.08(-2.67%)
Sep 23, 2019 189.30 190.42 188.15 189.84 1,760,565 -0.25(-0.13%)
Sep 20, 2019 190.91 192.71 189.99 190.09 6,173,148 -1.32(-0.69%)
Sep 19, 2019 193.50 193.82 191.26 191.41 1,811,286 -1.65(-0.85%)
Sep 18, 2019 191.06 193.78 189.70 193.06 2,802,586 +1.04(+0.54%)
Sep 17, 2019 191.92 192.22 189.02 192.02 2,774,373 -1.16(-0.60%)
Sep 16, 2019 193.72 195.06 192.38 193.19 2,479,944 -2.38(-1.22%)
Sep 13, 2019 195.97 196.99 194.94 195.57 3,061,106 +1.03(+0.53%)
Sep 12, 2019 192.44 196.33 191.34 194.54 3,275,919 +1.73(+0.90%)
Sep 11, 2019 191.40 192.86 189.75 192.81 2,120,386 +1.04(+0.54%)
Sep 10, 2019 189.88 193.07 189.63 191.77 2,941,418 +3.25(+1.72%)
Sep 09, 2019 186.07 190.22 185.38 188.53 3,074,709 +4.24(+2.30%)
Sep 06, 2019 184.15 185.21 182.82 184.28 1,618,032 +0.14(+0.08%)
Sep 05, 2019 182.56 185.81 182.35 184.14 2,516,333 +4.73(+2.64%)
Sep 04, 2019 179.19 179.74 177.91 179.41 1,952,171 +2.45(+1.39%)
Sep 03, 2019 178.85 179.30 174.83 176.95 2,961,449 -4.39(-2.42%)
Aug 30, 2019 182.18 182.50 180.55 181.35 1,719,904 +0.42(+0.23%)
Aug 29, 2019 179.08 181.76 179.08 180.93 2,042,852 +3.80(+2.14%)
Aug 28, 2019 173.73 178.06 173.45 177.13 1,633,585 +2.08(+1.19%)
Aug 27, 2019 177.05 177.52 173.67 175.06 1,712,293 -1.40(-0.79%)
Aug 26, 2019 175.23 176.50 174.99 176.45 1,632,027 +3.05(+1.76%)
Aug 23, 2019 177.48 178.42 172.51 173.40 2,490,934 -5.50(-3.07%)
Aug 22, 2019 178.78 179.81 177.56 178.90 1,443,932 +1.54(+0.87%)
Aug 21, 2019 179.18 179.43 176.91 177.36 1,313,395 +0.62(+0.35%)
Aug 20, 2019 176.95 178.52 176.50 176.74 1,749,022 -1.96(-1.10%)
Aug 19, 2019 180.13 180.69 178.37 178.71 1,862,495 +2.46(+1.39%)
Aug 16, 2019 174.14 177.35 174.11 176.25 2,125,695 +2.86(+1.65%)
Aug 15, 2019 173.15 174.08 171.20 173.38 2,242,444 +0.55(+0.32%)
Aug 14, 2019 176.58 176.68 172.40 172.84 3,421,295 -7.56(-4.19%)
Aug 13, 2019 178.10 182.59 176.96 180.39 2,441,343 +2.39(+1.34%)
Aug 12, 2019 179.66 180.43 177.19 178.01 1,566,715 -4.85(-2.65%)
Aug 09, 2019 181.73 184.10 180.17 182.86 2,025,447 -0.09(-0.05%)
Aug 08, 2019 183.10 183.66 179.89 182.95 2,649,613 +1.11(+0.61%)
Aug 07, 2019 177.74 182.03 175.92 181.83 2,776,913 -0.24(-0.13%)
Aug 06, 2019 179.91 182.13 177.55 182.07 2,658,147 +3.83(+2.15%)
Aug 05, 2019 181.91 181.91 176.39 178.25 3,160,436 -6.80(-3.67%)
Aug 02, 2019 187.00 187.00 181.45 185.04 2,831,960 -1.97(-1.05%)
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.