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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2023 309.84 313.53 308.83 313.32 2,381,473 +5.72(+1.86%)
Mar 30, 2023 310.88 311.18 306.40 307.61 1,520,522 +0.40(+0.13%)
Mar 29, 2023 308.91 309.11 305.25 307.20 1,540,574 +2.18(+0.72%)
Mar 28, 2023 305.64 307.09 302.80 305.02 1,278,251 -0.09(-0.03%)
Mar 27, 2023 305.19 307.38 303.80 305.11 2,400,503 +5.71(+1.91%)
Mar 24, 2023 297.08 299.57 292.49 299.40 2,565,302 -2.18(-0.72%)
Mar 23, 2023 301.93 307.81 299.46 301.58 2,698,624 +1.13(+0.38%)
Mar 22, 2023 303.91 308.64 300.28 300.45 2,615,669 -3.46(-1.14%)
Mar 21, 2023 304.23 306.82 302.06 303.91 3,383,489 +7.42(+2.50%)
Mar 20, 2023 293.85 299.04 293.35 296.48 4,130,451 +5.74(+1.97%)
Mar 17, 2023 297.02 297.32 289.15 290.75 6,650,051 -11.06(-3.67%)
Mar 16, 2023 295.98 304.90 292.07 301.81 4,594,415 +2.78(+0.93%)
Mar 15, 2023 297.67 299.34 291.58 299.03 6,884,948 -9.54(-3.09%)
Mar 14, 2023 311.08 312.62 305.50 308.57 3,951,811 +6.36(+2.10%)
Mar 13, 2023 306.20 312.37 301.28 302.21 5,908,542 -11.65(-3.71%)
Mar 10, 2023 324.59 325.60 312.29 313.86 4,760,440 -13.81(-4.22%)
Mar 09, 2023 334.48 339.36 326.68 327.67 3,316,176 -6.90(-2.06%)
Mar 08, 2023 331.60 334.95 330.62 334.57 1,651,278 +3.07(+0.93%)
Mar 07, 2023 340.56 341.19 331.06 331.49 2,138,091 -10.51(-3.07%)
Mar 06, 2023 342.97 343.74 338.82 342.00 1,684,749 -0.04(-0.01%)
Mar 03, 2023 335.86 342.69 334.83 342.04 2,501,777 +7.65(+2.29%)
Mar 02, 2023 329.49 335.04 326.14 334.39 3,403,194 +2.75(+0.83%)
Mar 01, 2023 334.66 337.68 331.38 331.64 2,832,055 -2.80(-0.84%)
Feb 28, 2023 348.08 348.09 334.13 334.43 5,198,060 -13.20(-3.80%)
Feb 27, 2023 350.19 352.17 346.66 347.63 2,987,701 +1.60(+0.46%)
Feb 24, 2023 342.54 347.30 341.93 346.04 2,553,680 +0.29(+0.09%)
Feb 23, 2023 345.42 349.87 342.00 345.74 2,030,851 +2.52(+0.73%)
Feb 22, 2023 343.93 345.23 340.51 343.22 2,327,779 -0.22(-0.06%)
Feb 21, 2023 348.77 348.77 342.46 343.44 2,526,396 -7.02(-2.00%)
Feb 17, 2023 350.03 352.89 348.90 350.46 1,952,944 -1.62(-0.46%)
Feb 16, 2023 352.60 355.93 350.75 352.08 2,056,216 -3.94(-1.11%)
Feb 15, 2023 350.69 356.04 350.22 356.01 1,774,075 +2.44(+0.69%)
Feb 14, 2023 355.63 358.59 351.30 353.58 2,272,634 -2.13(-0.60%)
Feb 13, 2023 351.02 356.70 349.98 355.71 1,651,500 +2.61(+0.74%)
Feb 10, 2023 349.03 354.01 346.71 353.10 2,032,894 +3.13(+0.89%)
Feb 09, 2023 358.58 361.09 349.79 349.98 2,157,712 -6.76(-1.90%)
Feb 08, 2023 354.66 359.83 353.77 356.74 1,990,283 +0.66(+0.19%)
Feb 07, 2023 350.15 357.89 349.36 356.07 2,319,030 +3.42(+0.97%)
Feb 06, 2023 350.94 353.08 347.87 352.65 1,909,719 +0.81(+0.23%)
Feb 03, 2023 347.72 356.23 347.55 351.84 2,358,515 +0.46(+0.13%)
Feb 02, 2023 349.98 354.63 346.70 351.38 2,753,646 +3.58(+1.03%)
Feb 01, 2023 341.52 350.88 341.20 347.81 3,036,231 -0.10(-0.03%)
Jan 31, 2023 341.58 348.01 339.39 347.90 2,430,473 +7.94(+2.34%)
Jan 30, 2023 335.99 344.59 335.15 339.96 3,348,443 +3.58(+1.06%)
Jan 27, 2023 334.72 338.56 334.61 336.38 2,552,605 -1.21(-0.36%)
Jan 26, 2023 334.51 337.62 332.41 337.59 2,015,646 +5.08(+1.53%)
Jan 25, 2023 327.87 332.82 327.06 332.51 2,086,764 +1.24(+0.37%)
Jan 24, 2023 323.36 333.15 323.36 331.28 2,492,880 -0.77(-0.23%)
Jan 23, 2023 324.94 332.45 319.70 332.05 5,167,230 +6.94(+2.14%)
Jan 20, 2023 332.74 335.00 321.65 325.11 11,826,352 -8.47(-2.54%)
Jan 19, 2023 329.09 334.92 328.61 333.58 3,260,021 +1.58(+0.48%)
Jan 18, 2023 331.27 337.42 330.77 332.00 5,869,452 -0.79(-0.24%)
Jan 17, 2023 346.94 348.83 327.16 332.79 15,183,475 -22.90(-6.44%)
Jan 13, 2023 345.69 356.02 344.62 355.69 3,654,132 +3.86(+1.10%)
Jan 12, 2023 348.31 351.98 344.82 351.83 2,210,614 +5.19(+1.50%)
Jan 11, 2023 341.30 347.61 338.77 346.64 2,235,785 +6.77(+1.99%)
Jan 10, 2023 335.38 340.00 333.34 339.87 1,692,935 +4.15(+1.24%)
Jan 09, 2023 334.65 339.05 332.39 335.72 2,091,362 +4.68(+1.41%)
Jan 06, 2023 330.30 331.91 324.25 331.04 3,257,282 +4.11(+1.26%)
Jan 05, 2023 327.40 328.24 323.49 326.93 1,469,804 -3.75(-1.13%)
Jan 04, 2023 330.99 333.16 328.19 330.68 1,977,069 +1.41(+0.43%)
Jan 03, 2023 328.59 331.53 326.02 329.27 1,671,515 +2.70(+0.83%)
Dec 30, 2022 325.01 326.86 322.78 326.57 1,084,645 -0.05(-0.01%)
Dec 29, 2022 325.68 327.77 324.53 326.62 1,338,716 +2.44(+0.75%)
Dec 28, 2022 323.83 326.06 322.69 324.18 1,174,691 -1.05(-0.32%)
Dec 27, 2022 329.55 330.73 325.06 325.23 1,088,253 -3.37(-1.02%)
Dec 23, 2022 327.96 330.74 326.31 328.60 1,116,732 -0.07(-0.02%)
Dec 22, 2022 330.16 331.01 323.24 328.66 1,607,596 -4.36(-1.31%)
Dec 21, 2022 331.21 333.70 329.91 333.02 2,022,042 +5.39(+1.65%)
Dec 20, 2022 329.05 330.41 326.67 327.62 1,706,313 -0.11(-0.03%)
Dec 19, 2022 329.32 331.34 325.86 327.74 1,730,870 -1.66(-0.50%)
Dec 16, 2022 328.19 330.75 326.59 329.39 5,266,765 -3.31(-0.99%)
Dec 15, 2022 337.13 338.67 330.91 332.70 3,326,582 -10.03(-2.93%)
Dec 14, 2022 349.04 350.77 341.85 342.74 2,648,737 -7.90(-2.25%)
Dec 13, 2022 356.29 360.03 347.62 350.64 3,221,711 +5.24(+1.52%)
Dec 12, 2022 341.02 346.19 338.89 345.40 1,838,807 +3.84(+1.12%)
Dec 09, 2022 339.25 343.94 338.77 341.56 1,670,598 +1.01(+0.30%)
Dec 08, 2022 344.31 344.84 338.62 340.55 2,111,138 -1.75(-0.51%)
Dec 07, 2022 344.74 347.42 340.62 342.30 2,235,462 -2.84(-0.82%)
Dec 06, 2022 351.39 352.24 342.69 345.14 3,239,582 -8.21(-2.32%)
Dec 05, 2022 360.02 360.32 351.23 353.35 2,449,205 -8.60(-2.38%)
Dec 02, 2022 362.84 363.79 359.88 361.95 2,032,010 -3.07(-0.84%)
Dec 01, 2022 367.58 367.58 361.82 365.02 1,794,126 -2.23(-0.61%)
Nov 30, 2022 363.77 367.25 356.74 367.25 3,115,308 +4.70(+1.30%)
Nov 29, 2022 360.11 363.70 358.34 362.55 1,848,495 +1.28(+0.35%)
Nov 28, 2022 364.17 366.97 359.88 361.27 2,362,518 -6.14(-1.67%)
Nov 25, 2022 364.48 367.96 363.94 367.41 1,311,902 +2.47(+0.68%)
Nov 23, 2022 362.73 366.79 362.26 364.95 1,974,664 +2.25(+0.62%)
Nov 22, 2022 360.37 364.55 360.37 362.70 2,137,257 +3.46(+0.96%)
Nov 21, 2022 358.00 359.77 354.71 359.24 1,987,047 +0.95(+0.27%)
Nov 18, 2022 360.25 361.72 356.58 358.29 2,523,937 -0.55(-0.15%)
Nov 17, 2022 356.35 360.67 354.33 358.83 2,432,895 -2.41(-0.67%)
Nov 16, 2022 362.07 364.14 359.05 361.24 2,436,914 -0.52(-0.14%)
Nov 15, 2022 364.69 368.09 359.66 361.76 3,377,471 +0.49(+0.14%)
Nov 14, 2022 362.82 365.94 359.51 361.27 2,761,403 -2.66(-0.73%)
Nov 11, 2022 359.04 365.66 357.86 363.93 3,608,054 +6.48(+1.81%)
Nov 10, 2022 349.59 359.45 349.35 357.44 4,010,182 +15.41(+4.51%)
Nov 09, 2022 342.93 346.90 340.98 342.04 3,222,798 -1.91(-0.55%)
Nov 08, 2022 342.32 346.94 341.52 343.94 3,704,441 +1.38(+0.40%)
Nov 07, 2022 340.15 342.94 338.75 342.56 2,672,838 +4.39(+1.30%)
Nov 04, 2022 334.48 338.61 331.86 338.17 3,357,869 +8.54(+2.59%)
Nov 03, 2022 328.33 331.33 323.69 329.63 2,662,192 -0.87(-0.26%)
Nov 02, 2022 328.45 337.73 327.62 330.50 3,412,161 +1.14(+0.35%)
Nov 01, 2022 326.10 329.46 324.81 329.36 2,451,415 +3.85(+1.18%)
Oct 31, 2022 322.26 327.09 321.79 325.51 2,353,401 +2.54(+0.79%)
Oct 28, 2022 319.85 323.69 317.47 322.97 1,774,945 +4.38(+1.38%)
Oct 27, 2022 320.60 323.07 317.97 318.58 2,115,207 +1.41(+0.44%)
Oct 26, 2022 316.07 319.99 315.71 317.18 2,303,932 +3.11(+0.99%)
Oct 25, 2022 309.78 315.20 307.94 314.07 1,942,351 +3.50(+1.13%)
Oct 24, 2022 310.38 312.97 307.88 310.57 2,362,939 +3.40(+1.11%)
Oct 21, 2022 293.85 307.78 292.42 307.17 3,752,720 +13.50(+4.60%)
Oct 20, 2022 294.89 298.62 291.96 293.67 2,520,873 -0.90(-0.30%)
Oct 19, 2022 295.37 297.43 291.07 294.57 2,501,617 -1.97(-0.67%)
Oct 18, 2022 303.93 306.58 294.79 296.54 6,802,142 +6.75(+2.33%)
Oct 17, 2022 287.62 294.43 287.37 289.79 3,296,363 +6.35(+2.24%)
Oct 14, 2022 290.50 294.43 282.57 283.44 2,538,346 -6.69(-2.31%)
Oct 13, 2022 274.40 291.73 271.88 290.13 2,882,188 +11.11(+3.98%)
Oct 12, 2022 277.78 283.25 275.62 279.02 1,866,436 +1.04(+0.37%)
Oct 11, 2022 281.57 285.83 277.71 277.98 2,531,306 -5.98(-2.11%)
Oct 10, 2022 286.88 287.91 281.97 283.96 1,388,442 -0.51(-0.18%)
Oct 07, 2022 287.23 288.32 282.65 284.48 1,894,597 -3.39(-1.18%)
Oct 06, 2022 290.44 292.03 286.69 287.87 1,447,018 -4.09(-1.40%)
Oct 05, 2022 289.67 293.10 286.86 291.96 2,108,931 -5.55(-1.86%)
Oct 04, 2022 289.88 297.78 289.00 297.50 2,539,387 +14.85(+5.25%)
Oct 03, 2022 280.78 284.62 275.05 282.65 2,051,791 +5.76(+2.08%)
Sep 30, 2022 279.68 284.48 276.56 276.89 2,085,855 -2.89(-1.03%)
Sep 29, 2022 280.69 282.84 275.47 279.78 2,043,235 -4.42(-1.56%)
Sep 28, 2022 277.79 285.73 276.36 284.20 2,423,100 +8.89(+3.23%)
Sep 27, 2022 281.09 282.65 272.70 275.31 2,123,533 -3.06(-1.10%)
Sep 26, 2022 282.51 285.44 276.19 278.37 2,440,293 -6.94(-2.43%)
Sep 23, 2022 290.59 292.70 281.05 285.32 3,088,824 -10.35(-3.50%)
Sep 22, 2022 304.54 305.55 294.04 295.66 2,370,071 -7.36(-2.43%)
Sep 21, 2022 307.00 311.60 302.95 303.02 1,900,421 -2.41(-0.79%)
Sep 20, 2022 307.74 308.78 302.36 305.43 1,661,216 -5.10(-1.64%)
Sep 19, 2022 302.89 311.13 302.86 310.53 1,748,971 +2.31(+0.75%)
Sep 16, 2022 308.38 310.86 302.15 308.22 3,118,765 -5.11(-1.63%)
Sep 15, 2022 310.60 316.79 309.52 313.33 1,576,235 +4.12(+1.33%)
Sep 14, 2022 310.33 312.68 305.66 309.21 2,066,927 -1.07(-0.34%)
Sep 13, 2022 317.54 317.96 308.80 310.28 2,372,758 -13.41(-4.14%)
Sep 12, 2022 322.82 325.37 321.33 323.69 1,654,558 +2.34(+0.73%)
Sep 09, 2022 319.34 322.22 318.44 321.34 1,530,089 +4.46(+1.41%)
Sep 08, 2022 312.07 317.29 309.31 316.88 1,879,121 +4.55(+1.46%)
Sep 07, 2022 306.37 313.84 305.42 312.33 1,584,097 +3.85(+1.25%)
Sep 06, 2022 313.99 314.87 305.62 308.48 1,670,257 -4.71(-1.51%)
Sep 02, 2022 316.22 321.55 311.77 313.20 2,344,781 -1.91(-0.61%)
Sep 01, 2022 311.68 315.29 306.72 315.11 1,666,031 +0.79(+0.25%)
Aug 31, 2022 313.26 316.66 311.50 314.32 2,632,903 +1.45(+0.47%)
Aug 30, 2022 314.15 315.10 310.57 312.87 1,951,688 -0.27(-0.09%)
Aug 29, 2022 313.14 315.46 311.35 313.14 1,956,479 -2.33(-0.74%)
Aug 26, 2022 326.66 327.04 315.09 315.46 1,817,019 -9.46(-2.91%)
Aug 25, 2022 323.01 325.27 320.82 324.93 1,889,939 +4.27(+1.33%)
Aug 24, 2022 317.92 322.89 317.52 320.66 1,632,408 +1.65(+0.52%)
Aug 23, 2022 320.67 322.66 317.93 319.01 1,639,971 -2.10(-0.65%)
Aug 22, 2022 321.13 323.09 319.55 321.11 1,838,085 -6.42(-1.96%)
Aug 19, 2022 329.16 329.96 325.87 327.53 1,932,534 -4.92(-1.48%)
Aug 18, 2022 330.71 333.00 329.02 332.46 1,175,170 +0.73(+0.22%)
Aug 17, 2022 330.00 333.46 328.94 331.73 1,679,756 -1.15(-0.35%)
Aug 16, 2022 331.02 334.28 330.11 332.88 1,856,344 -0.82(-0.25%)
Aug 15, 2022 329.16 336.30 327.33 333.70 2,181,176 +1.90(+0.57%)
Aug 12, 2022 331.44 332.50 328.36 331.80 2,526,402 +2.01(+0.61%)
Aug 11, 2022 328.22 333.89 328.01 329.79 2,517,609 +3.53(+1.08%)
Aug 10, 2022 320.12 327.94 320.11 326.26 2,622,393 +10.59(+3.35%)
Aug 09, 2022 315.23 317.12 313.75 315.67 1,693,184 +1.82(+0.58%)
Aug 08, 2022 316.13 317.75 313.53 313.85 1,557,275 +0.01(+0.00%)
Aug 05, 2022 310.31 315.94 309.15 313.84 2,000,915 +2.63(+0.84%)
Aug 04, 2022 312.54 313.50 310.05 311.22 1,635,126 -1.22(-0.39%)
Aug 03, 2022 311.40 314.63 309.11 312.44 1,887,348 +4.96(+1.61%)
Aug 02, 2022 308.99 311.18 306.86 307.48 1,986,367 -3.94(-1.26%)
Aug 01, 2022 311.09 313.96 308.54 311.41 1,574,449 -1.23(-0.39%)
Jul 29, 2022 308.99 314.32 308.99 312.64 2,252,571 +4.01(+1.30%)
Jul 28, 2022 305.06 309.44 301.86 308.63 1,940,787 +4.29(+1.41%)
Jul 27, 2022 300.36 306.08 298.56 304.34 2,221,209 +5.62(+1.88%)
Jul 26, 2022 301.75 304.11 297.99 298.73 2,190,600 -5.22(-1.72%)
Jul 25, 2022 305.68 306.92 302.52 303.95 4,291,232 +0.18(+0.06%)
Jul 22, 2022 306.75 308.57 302.14 303.77 1,951,751 -2.45(-0.80%)
Jul 21, 2022 300.56 306.80 299.94 306.22 2,685,398 +4.77(+1.58%)
Jul 20, 2022 297.54 302.12 296.62 301.44 3,720,523 +3.19(+1.07%)
Jul 19, 2022 284.70 299.28 284.61 298.26 6,013,621 +15.75(+5.57%)
Jul 18, 2022 286.73 291.88 280.12 282.51 7,213,713 +6.93(+2.51%)
Jul 15, 2022 268.67 277.98 267.41 275.58 3,687,092 +11.52(+4.36%)
Jul 14, 2022 266.55 266.55 260.68 264.07 3,382,053 -8.03(-2.95%)
Jul 13, 2022 272.43 273.06 268.02 272.09 2,008,925 -2.23(-0.81%)
Jul 12, 2022 271.68 280.47 271.49 274.32 1,889,872 -0.61(-0.22%)
Jul 11, 2022 274.95 278.08 273.71 274.94 1,621,061 -3.08(-1.11%)
Jul 08, 2022 281.80 282.17 276.71 278.02 1,539,576 -2.00(-0.71%)
Jul 07, 2022 279.14 280.46 275.33 280.02 2,181,437 +4.54(+1.65%)
Jul 06, 2022 277.83 278.84 272.51 275.48 1,891,936 -3.23(-1.16%)
Jul 05, 2022 274.77 278.85 270.42 278.70 2,646,694 -1.90(-0.68%)
Jul 01, 2022 276.89 281.64 273.56 280.61 1,868,406 +2.07(+0.74%)
Jun 30, 2022 278.12 281.60 274.04 278.54 2,846,028 -5.87(-2.06%)
Jun 29, 2022 284.49 288.31 281.25 284.41 2,644,761 +3.55(+1.27%)
Jun 28, 2022 286.86 289.74 280.56 280.85 2,481,860 -1.21(-0.43%)
Jun 27, 2022 284.20 285.38 280.28 282.06 2,227,055 -1.85(-0.65%)
Jun 24, 2022 272.89 284.26 271.95 283.91 4,248,749 +15.55(+5.79%)
Jun 23, 2022 266.10 268.75 261.62 268.36 2,715,492 +1.53(+0.57%)
Jun 22, 2022 264.72 268.21 263.55 266.83 2,626,567 -0.25(-0.09%)
Jun 21, 2022 269.86 270.14 265.37 267.08 2,672,439 +4.71(+1.79%)
Jun 17, 2022 264.57 268.44 260.84 262.38 5,581,727 -4.87(-1.82%)
Jun 16, 2022 265.09 268.32 261.78 267.25 2,960,786 -4.77(-1.75%)
Jun 15, 2022 269.29 276.15 266.49 272.02 2,905,761 +7.06(+2.66%)
Jun 14, 2022 266.63 271.19 263.79 264.96 2,652,951 -0.73(-0.28%)
Jun 13, 2022 261.64 268.60 261.00 265.69 4,497,505 -3.47(-1.29%)
Jun 10, 2022 278.51 280.06 269.00 269.16 4,127,124 -16.13(-5.65%)
Jun 09, 2022 294.05 294.59 285.10 285.29 3,089,203 -9.81(-3.32%)
Jun 08, 2022 298.53 299.66 293.33 295.10 1,532,835 -6.41(-2.12%)
Jun 07, 2022 298.47 301.81 296.95 301.50 2,683,716 +0.94(+0.31%)
Jun 06, 2022 302.90 304.97 299.89 300.56 1,172,774 +1.72(+0.57%)
Jun 03, 2022 300.91 302.43 297.74 298.85 1,321,075 -5.22(-1.72%)
Jun 02, 2022 300.64 304.96 299.36 304.07 2,087,408 +2.25(+0.75%)
Jun 01, 2022 306.65 308.78 296.18 301.82 2,484,617 -4.69(-1.53%)
May 31, 2022 303.85 309.20 302.58 306.51 2,903,602 +0.25(+0.08%)
May 27, 2022 304.55 306.34 301.23 306.26 2,260,246 +4.61(+1.53%)
May 26, 2022 296.67 303.38 296.38 301.64 2,617,977 +8.14(+2.77%)
May 25, 2022 290.10 296.02 288.92 293.50 2,069,828 +0.88(+0.30%)
May 24, 2022 293.93 294.34 285.61 292.62 2,006,285 -2.48(-0.84%)
May 23, 2022 291.47 299.96 289.94 295.10 2,845,808 +9.14(+3.20%)
May 20, 2022 290.11 291.35 279.07 285.96 2,347,960 -1.31(-0.45%)
May 19, 2022 283.18 288.93 282.78 287.26 2,262,386 +1.37(+0.48%)
May 18, 2022 288.01 291.60 284.17 285.89 2,180,865 -5.82(-1.99%)
May 17, 2022 288.82 292.96 287.19 291.71 2,248,249 +8.88(+3.14%)
May 16, 2022 285.16 285.65 280.13 282.82 1,683,250 -3.31(-1.16%)
May 13, 2022 283.00 288.59 282.94 286.13 2,309,375 +7.06(+2.53%)
May 12, 2022 279.62 282.31 273.93 279.07 3,654,972 -1.99(-0.71%)
May 11, 2022 284.33 289.79 280.55 281.06 2,488,861 -3.27(-1.15%)
May 10, 2022 290.54 293.74 280.22 284.33 3,002,345 -3.57(-1.24%)
May 09, 2022 287.93 292.45 284.26 287.90 3,489,257 -3.79(-1.30%)
May 06, 2022 291.06 292.40 285.26 291.70 2,548,779 -0.10(-0.04%)
May 05, 2022 298.73 298.89 287.72 291.80 2,812,832 -10.29(-3.41%)
May 04, 2022 294.37 302.73 290.96 302.09 2,820,949 +8.81(+3.00%)
May 03, 2022 290.36 297.81 290.17 293.28 2,795,482 +3.95(+1.37%)
May 02, 2022 285.03 290.21 281.68 289.33 3,183,849 +4.59(+1.61%)
Apr 29, 2022 295.70 297.40 284.01 284.74 3,365,031 -12.04(-4.06%)
Apr 28, 2022 295.57 297.66 290.94 296.78 2,337,111 +4.83(+1.65%)
Apr 27, 2022 290.93 297.55 290.93 291.95 2,649,001 +0.10(+0.04%)
Apr 26, 2022 296.35 299.75 291.55 291.85 2,994,479 -7.74(-2.58%)
Apr 25, 2022 294.88 300.27 291.49 299.58 3,318,944 +1.54(+0.52%)
Apr 22, 2022 309.73 309.91 297.76 298.05 3,352,999 -13.54(-4.35%)
Apr 21, 2022 320.94 323.75 310.71 311.59 3,322,735 -6.30(-1.98%)
Apr 20, 2022 315.13 321.47 314.57 317.89 3,268,738 +4.76(+1.52%)
Apr 19, 2022 308.02 314.29 308.02 313.12 2,974,378 +5.66(+1.84%)
Apr 18, 2022 298.87 310.06 298.87 307.47 3,918,305 +7.68(+2.56%)
Apr 14, 2022 306.15 310.40 297.36 299.79 5,859,011 -0.31(-0.10%)
Apr 13, 2022 294.34 300.71 293.34 300.10 3,239,842 +2.04(+0.68%)
Apr 12, 2022 299.82 304.89 296.40 298.05 2,537,057 -0.91(-0.31%)
Apr 11, 2022 298.83 306.55 297.36 298.97 2,946,019 -0.59(-0.20%)
Apr 08, 2022 292.27 301.69 291.73 299.56 3,534,310 +6.75(+2.30%)
Apr 07, 2022 293.60 294.37 287.26 292.81 3,819,530 -1.97(-0.67%)
Apr 06, 2022 298.26 298.83 294.30 294.77 3,379,667 -7.18(-2.38%)
Apr 05, 2022 305.12 307.34 301.50 301.95 2,761,178 -3.96(-1.29%)
Apr 04, 2022 307.58 309.32 303.72 305.91 2,757,610 -1.87(-0.61%)
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.