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 (%)
Apr 30, 2015 165.14 166.26 162.64 163.49 3,283,232 -1.78(-1.08%)
Apr 29, 2015 162.96 166.24 162.71 165.27 2,980,130 +0.89(+0.54%)
Apr 28, 2015 163.31 164.48 161.81 164.38 2,293,960 +0.81(+0.49%)
Apr 27, 2015 165.44 165.89 163.45 163.57 2,123,029 -1.22(-0.74%)
Apr 24, 2015 165.63 165.72 164.34 164.79 1,736,877 -1.10(-0.66%)
Apr 23, 2015 164.94 166.88 164.47 165.89 2,467,080 +0.82(+0.50%)
Apr 22, 2015 164.73 165.77 163.61 165.07 2,328,541 +1.23(+0.75%)
Apr 21, 2015 165.61 166.05 163.62 163.84 2,244,607 -1.05(-0.64%)
Apr 20, 2015 165.69 166.13 164.74 164.89 3,143,607 +0.62(+0.38%)
Apr 17, 2015 164.67 165.01 162.85 164.26 5,500,603 -2.38(-1.43%)
Apr 16, 2015 168.72 168.86 165.38 166.64 7,180,872 -0.74(-0.44%)
Apr 15, 2015 164.98 168.25 164.29 167.38 6,081,320 +2.81(+1.71%)
Apr 14, 2015 163.95 165.21 162.90 164.57 3,925,341 +1.78(+1.09%)
Apr 13, 2015 162.57 164.29 162.11 162.79 2,638,222 -0.05(-0.03%)
Apr 10, 2015 162.01 163.02 161.55 162.84 2,120,255 +0.62(+0.38%)
Apr 09, 2015 160.53 162.38 160.15 162.21 2,386,640 +1.94(+1.21%)
Apr 08, 2015 160.67 161.35 159.97 160.28 2,399,582 +0.14(+0.09%)
Apr 07, 2015 160.24 161.17 160.01 160.13 2,136,132 +0.28(+0.18%)
Apr 06, 2015 158.29 160.34 157.27 159.85 2,399,309 +0.42(+0.26%)
Apr 02, 2015 159.58 159.43 159.43 159.43 2,758,857 -0.57(-0.35%)
Apr 01, 2015 156.43 160.08 155.61 160.00 4,843,408 +3.55(+2.27%)
Mar 31, 2015 158.43 158.60 156.45 156.45 2,578,198 -2.54(-1.60%)
Mar 30, 2015 157.51 159.81 157.51 158.99 2,888,051 +2.46(+1.57%)
Mar 27, 2015 155.81 156.88 155.04 156.53 1,849,671 +0.68(+0.44%)
Mar 26, 2015 155.25 156.45 154.00 155.85 2,855,862 -0.09(-0.06%)
Mar 25, 2015 159.04 159.17 155.94 155.94 3,053,976 -3.27(-2.05%)
Mar 24, 2015 159.76 160.23 159.11 159.21 2,161,535 -0.57(-0.35%)
Mar 23, 2015 160.87 161.67 159.78 159.78 1,910,912 -0.97(-0.61%)
Mar 20, 2015 158.53 161.41 158.06 160.75 4,173,526 +2.63(+1.66%)
Mar 19, 2015 159.61 159.61 157.39 158.12 2,519,411 -1.96(-1.22%)
Mar 18, 2015 157.87 160.67 157.48 160.07 3,352,158 +1.46(+0.92%)
Mar 17, 2015 158.95 159.18 157.15 158.62 2,262,581 -1.11(-0.69%)
Mar 16, 2015 158.18 160.22 158.06 159.73 2,556,246 +2.13(+1.35%)
Mar 13, 2015 157.20 157.93 154.95 157.59 3,718,563 -0.51(-0.32%)
Mar 12, 2015 154.76 158.14 154.76 158.10 3,741,982 +4.80(+3.13%)
Mar 11, 2015 152.57 154.68 152.33 153.30 2,520,726 +1.22(+0.80%)
Mar 10, 2015 154.47 154.93 152.08 152.08 3,325,887 -4.34(-2.78%)
Mar 09, 2015 155.90 157.14 155.29 156.42 2,683,598 +0.85(+0.55%)
Mar 06, 2015 156.13 159.31 155.30 155.57 4,930,252 -2.64(-1.67%)
Mar 05, 2015 158.25 158.74 157.37 158.21 1,592,412 +0.34(+0.22%)
Mar 04, 2015 158.44 158.83 157.29 157.87 1,960,278 -1.33(-0.84%)
Mar 03, 2015 158.73 160.53 158.62 159.20 1,787,216 -0.43(-0.27%)
Mar 02, 2015 158.14 159.74 157.96 159.63 1,993,655 +1.66(+1.05%)
Feb 27, 2015 159.13 160.22 157.97 157.97 3,090,550 -2.01(-1.25%)
Feb 26, 2015 158.57 160.20 158.14 159.97 2,936,297 +0.90(+0.57%)
Feb 25, 2015 158.94 159.68 158.03 159.08 3,345,299 -0.42(-0.26%)
Feb 24, 2015 157.67 160.37 157.38 159.49 3,166,429 +1.59(+1.00%)
Feb 23, 2015 158.26 158.26 157.04 157.91 2,007,640 -1.00(-0.63%)
Feb 20, 2015 156.28 159.01 155.20 158.90 2,792,603 +1.99(+1.27%)
Feb 19, 2015 155.72 157.53 155.38 156.91 1,772,104 +0.37(+0.23%)
Feb 18, 2015 157.27 157.68 155.84 156.55 2,229,901 -1.12(-0.71%)
Feb 17, 2015 156.64 158.17 156.25 157.67 2,559,038 +0.85(+0.54%)
Feb 13, 2015 157.54 156.82 156.82 156.82 3,278,647 -0.65(-0.41%)
Feb 12, 2015 156.20 157.65 155.49 157.47 3,688,982 +1.77(+1.14%)
Feb 11, 2015 152.73 156.15 152.46 155.70 4,916,383 +2.56(+1.67%)
Feb 10, 2015 152.13 153.34 151.30 153.13 3,080,914 +1.94(+1.28%)
Feb 09, 2015 150.75 151.80 150.31 151.19 2,892,821 -1.00(-0.66%)
Feb 06, 2015 151.05 153.19 150.30 152.20 3,918,002 +2.21(+1.47%)
Feb 05, 2015 148.89 150.68 148.71 149.99 2,923,473 +1.65(+1.11%)
Feb 04, 2015 148.29 149.94 148.13 148.34 3,576,371 -1.21(-0.81%)
Feb 03, 2015 146.04 149.75 145.96 149.55 4,539,469 +3.94(+2.71%)
Feb 02, 2015 143.53 145.70 142.93 145.61 3,577,779 +2.56(+1.79%)
Jan 30, 2015 144.48 145.78 142.98 143.05 3,660,659 -2.97(-2.03%)
Jan 29, 2015 143.69 146.28 143.60 146.03 2,917,320 +2.44(+1.70%)
Jan 28, 2015 147.47 147.67 143.52 143.59 3,635,845 -2.85(-1.95%)
Jan 27, 2015 147.06 148.22 146.28 146.44 4,018,828 -3.26(-2.18%)
Jan 26, 2015 148.29 150.17 147.74 149.70 3,298,026 -0.06(-0.04%)
Jan 23, 2015 150.54 151.82 149.70 149.76 3,764,803 -1.29(-0.85%)
Jan 22, 2015 148.36 151.50 147.07 151.04 7,506,212 +4.06(+2.76%)
Jan 21, 2015 144.83 148.02 143.39 146.99 4,503,610 +1.26(+0.87%)
Jan 20, 2015 147.34 147.97 144.56 145.73 4,347,692 -1.33(-0.90%)
Jan 16, 2015 146.64 149.44 144.42 147.05 6,175,611 -1.05(-0.71%)
Jan 15, 2015 149.54 150.68 147.28 148.10 3,790,202 -1.44(-0.97%)
Jan 14, 2015 150.33 151.43 147.78 149.54 6,168,306 -3.90(-2.54%)
Jan 13, 2015 154.81 157.13 152.15 153.44 3,308,467 -0.12(-0.08%)
Jan 12, 2015 155.46 155.60 152.76 153.56 2,507,042 -1.89(-1.22%)
Jan 09, 2015 158.05 158.74 155.13 155.45 2,387,130 -2.42(-1.53%)
Jan 08, 2015 157.11 158.33 157.03 157.87 2,354,044 +2.48(+1.60%)
Jan 07, 2015 155.03 155.98 154.14 155.39 2,285,609 +2.28(+1.49%)
Jan 06, 2015 156.24 156.54 152.61 153.11 4,134,657 -3.16(-2.02%)
Jan 05, 2015 160.19 161.00 155.56 156.27 4,117,765 -5.04(-3.12%)
Jan 02, 2015 162.05 162.40 159.89 161.31 2,263,077 +0.48(+0.30%)
Dec 31, 2014 163.17 160.83 160.83 160.83 1,888,319 -1.56(-0.96%)
Dec 30, 2014 162.21 163.04 161.45 162.39 1,369,179 -0.40(-0.24%)
Dec 29, 2014 162.27 163.42 161.65 162.78 1,482,252 +0.61(+0.38%)
Dec 26, 2014 162.70 163.03 162.13 162.17 1,224,795 -0.37(-0.22%)
Dec 24, 2014 163.13 162.54 162.54 162.54 836,655 +0.32(+0.20%)
Dec 23, 2014 162.08 162.71 161.57 162.21 2,827,497 +0.88(+0.55%)
Dec 22, 2014 160.90 161.38 159.94 161.33 3,671,343 +0.96(+0.60%)
Dec 19, 2014 159.52 161.80 159.33 160.37 5,782,860 +1.39(+0.87%)
Dec 18, 2014 155.99 159.03 155.83 158.99 4,965,042 +5.46(+3.56%)
Dec 17, 2014 152.76 154.75 152.36 153.53 6,001,318 +1.43(+0.94%)
Dec 16, 2014 152.64 155.10 151.34 152.10 5,039,295 -1.85(-1.20%)
Dec 15, 2014 157.85 158.32 153.84 153.95 5,554,495 -2.72(-1.74%)
Dec 12, 2014 159.07 159.84 156.05 156.67 4,626,690 -3.92(-2.44%)
Dec 11, 2014 160.14 161.75 159.72 160.59 3,821,419 +1.28(+0.80%)
Dec 10, 2014 162.20 162.62 158.98 159.31 7,841,330 -4.06(-2.48%)
Dec 09, 2014 160.71 163.64 160.06 163.37 5,495,984 +0.22(+0.14%)
Dec 08, 2014 162.17 164.34 161.39 163.14 3,272,092 +0.97(+0.60%)
Dec 05, 2014 159.91 163.40 159.76 162.17 4,369,449 +2.90(+1.82%)
Dec 04, 2014 158.30 159.59 157.62 159.27 3,788,698 +0.83(+0.52%)
Dec 03, 2014 157.44 159.16 157.09 158.44 3,675,384 +0.63(+0.40%)
Dec 02, 2014 157.08 158.43 156.66 157.81 3,752,147 +1.65(+1.06%)
Dec 01, 2014 155.99 156.50 153.99 156.16 2,967,219 -0.17(-0.11%)
Nov 28, 2014 156.32 157.23 156.09 156.33 1,440,424 +0.41(+0.26%)
Nov 26, 2014 157.08 155.92 155.92 155.92 2,447,129 -0.28(-0.18%)
Nov 25, 2014 157.56 157.56 155.66 156.21 4,443,598 -1.00(-0.64%)
Nov 24, 2014 157.26 157.88 156.87 157.21 2,452,955 +0.40(+0.25%)
Nov 21, 2014 158.41 158.52 156.63 156.81 2,862,933 -0.13(-0.08%)
Nov 20, 2014 155.34 157.03 155.12 156.94 3,445,803 +0.46(+0.30%)
Nov 19, 2014 156.91 157.14 155.65 156.48 2,732,518 -0.37(-0.24%)
Nov 18, 2014 156.83 157.69 156.81 156.85 2,188,752 -0.24(-0.15%)
Nov 17, 2014 156.75 158.13 156.50 157.09 1,926,498 -0.04(-0.03%)
Nov 14, 2014 157.44 157.84 156.83 157.13 2,045,189 -0.22(-0.14%)
Nov 13, 2014 157.84 158.13 156.49 157.35 2,115,267 +0.05(+0.03%)
Nov 12, 2014 157.69 157.88 156.59 157.30 2,807,516 -1.41(-0.89%)
Nov 11, 2014 158.64 159.36 157.59 158.70 1,958,809 +0.07(+0.04%)
Nov 10, 2014 157.57 158.69 157.57 158.64 1,866,661 +0.90(+0.57%)
Nov 07, 2014 158.18 158.37 156.57 157.74 2,395,611 -0.24(-0.15%)
Nov 06, 2014 157.46 158.34 156.97 157.97 2,315,825 +0.96(+0.61%)
Nov 05, 2014 158.45 158.69 156.82 157.01 3,797,794 -0.36(-0.23%)
Nov 04, 2014 157.54 157.95 156.17 157.37 2,451,193 -0.46(-0.29%)
Nov 03, 2014 157.44 158.78 156.94 157.83 2,778,565 +0.69(+0.44%)
Oct 31, 2014 156.52 157.15 155.59 157.14 4,058,977 +2.50(+1.62%)
Oct 30, 2014 153.41 154.75 153.15 154.64 3,378,927 +0.74(+0.48%)
Oct 29, 2014 153.91 154.92 153.34 153.91 4,085,201 -0.20(-0.13%)
Oct 28, 2014 152.32 154.10 151.52 154.10 3,671,329 +1.99(+1.31%)
Oct 27, 2014 151.24 152.32 151.65 152.11 2,887,762 +0.46(+0.31%)
Oct 24, 2014 149.10 151.76 148.88 151.65 3,507,315 +2.72(+1.83%)
Oct 23, 2014 147.88 149.79 147.81 148.93 4,106,475 +2.67(+1.83%)
Oct 22, 2014 149.33 149.54 146.25 146.25 3,733,861 -2.77(-1.86%)
Oct 21, 2014 148.23 149.17 147.52 149.03 3,207,409 +1.94(+1.32%)
Oct 20, 2014 145.75 146.32 145.42 147.09 2,790,311 +0.77(+0.53%)
Oct 17, 2014 145.40 146.84 144.82 146.32 5,986,032 +3.58(+2.51%)
Oct 16, 2014 142.28 145.28 142.17 142.74 9,428,324 -3.85(-2.63%)
Oct 15, 2014 145.97 147.18 141.86 146.59 7,653,886 -1.21(-0.82%)
Oct 14, 2014 148.45 150.36 147.03 147.80 4,300,868 -0.06(-0.04%)
Oct 13, 2014 149.70 151.51 147.64 147.86 4,154,992 -1.33(-0.89%)
Oct 10, 2014 150.18 151.32 148.96 149.19 5,326,643 -0.74(-0.49%)
Oct 09, 2014 153.69 153.98 149.50 149.93 5,916,033 -4.44(-2.88%)
Oct 08, 2014 152.21 154.67 150.66 154.37 3,825,698 +2.35(+1.55%)
Oct 07, 2014 154.30 154.30 151.87 152.02 3,537,751 -3.04(-1.96%)
Oct 06, 2014 156.38 156.73 154.79 155.06 2,343,859 -0.49(-0.31%)
Oct 03, 2014 152.69 155.94 152.66 155.55 3,955,315 +4.29(+2.84%)
Oct 02, 2014 149.37 151.71 149.36 151.26 3,373,174 +1.80(+1.21%)
Oct 01, 2014 151.51 152.06 149.15 149.46 5,073,472 -2.37(-1.56%)
Sep 30, 2014 152.52 153.00 151.09 151.83 2,463,629 -0.22(-0.14%)
Sep 29, 2014 151.45 152.65 150.70 152.04 2,112,540 -1.07(-0.70%)
Sep 26, 2014 152.81 153.51 151.54 153.11 2,336,543 +0.85(+0.56%)
Sep 25, 2014 155.05 155.33 151.74 152.26 3,724,484 -3.08(-1.98%)
Sep 24, 2014 153.23 155.59 152.57 155.34 3,426,637 +2.25(+1.47%)
Sep 23, 2014 152.66 154.55 152.66 153.09 2,390,850 -0.17(-0.11%)
Sep 22, 2014 153.84 154.62 153.09 153.25 2,217,897 -0.75(-0.49%)
Sep 19, 2014 155.71 155.97 153.74 154.00 6,580,797 -1.40(-0.90%)
Sep 18, 2014 153.70 155.85 153.43 155.40 4,319,129 +2.54(+1.66%)
Sep 17, 2014 152.04 153.65 151.74 152.86 3,419,250 +0.65(+0.42%)
Sep 16, 2014 152.10 152.65 151.19 152.22 2,590,450 +0.05(+0.03%)
Sep 15, 2014 151.28 152.52 150.95 152.17 2,790,480 +0.67(+0.44%)
Sep 12, 2014 149.40 151.75 149.40 151.50 4,067,466 +1.79(+1.20%)
Sep 11, 2014 147.86 150.07 147.64 149.70 2,306,009 +0.94(+0.63%)
Sep 10, 2014 147.50 149.03 147.32 148.77 2,973,666 +2.04(+1.39%)
Sep 09, 2014 147.16 147.75 146.08 146.73 3,147,203 -2.24(-1.50%)
Sep 08, 2014 148.53 149.64 148.23 148.97 2,111,525 +0.30(+0.20%)
Sep 05, 2014 148.53 148.80 147.12 148.67 3,098,589 -0.27(-0.18%)
Sep 04, 2014 148.82 150.18 148.50 148.94 2,026,944 +0.40(+0.27%)
Sep 03, 2014 149.27 150.59 148.41 148.55 2,898,970 -0.14(-0.09%)
Sep 02, 2014 148.26 149.06 147.54 148.69 2,401,557 +0.55(+0.37%)
Aug 29, 2014 147.49 148.14 148.14 148.14 3,095,908 +1.21(+0.82%)
Aug 28, 2014 146.44 147.02 145.48 146.93 2,371,963 -0.13(-0.09%)
Aug 27, 2014 147.52 147.52 146.44 147.06 2,509,879 +0.38(+0.26%)
Aug 26, 2014 147.16 147.66 146.61 146.69 3,783,516 +0.03(+0.02%)
Aug 25, 2014 145.70 148.30 145.50 146.66 3,717,071 +1.98(+1.37%)
Aug 22, 2014 144.58 145.91 144.29 144.68 3,252,704 +0.26(+0.18%)
Aug 21, 2014 143.67 145.05 143.01 144.42 2,523,052 +0.92(+0.64%)
Aug 20, 2014 142.87 143.62 142.31 143.49 2,128,573 +0.06(+0.04%)
Aug 19, 2014 144.22 144.38 143.16 143.44 2,331,181 -0.49(-0.34%)
Aug 18, 2014 142.85 143.99 142.40 143.92 2,277,339 +2.19(+1.54%)
Aug 15, 2014 142.51 143.91 141.36 141.74 2,966,471 -0.69(-0.48%)
Aug 14, 2014 142.48 142.73 141.56 142.42 1,735,964 +0.30(+0.21%)
Aug 13, 2014 142.15 142.55 141.22 142.12 2,075,175 +0.03(+0.02%)
Aug 12, 2014 141.64 142.74 141.31 142.09 1,652,943 -0.11(-0.08%)
Aug 11, 2014 142.44 142.98 141.51 142.20 2,544,516 +0.17(+0.12%)
Aug 08, 2014 139.63 141.79 139.08 142.03 2,740,990 +2.60(+1.87%)
Aug 07, 2014 140.42 141.05 139.13 139.43 2,338,792 -0.53(-0.38%)
Aug 06, 2014 138.65 140.87 138.54 139.96 2,086,883 +0.26(+0.19%)
Aug 05, 2014 141.24 141.63 139.26 139.69 3,323,584 -1.87(-1.32%)
Aug 04, 2014 140.64 141.73 140.21 141.56 2,516,399 +1.19(+0.85%)
Aug 01, 2014 142.13 142.45 139.68 140.38 3,808,392 -2.16(-1.52%)
Jul 31, 2014 143.83 144.52 142.47 142.54 4,598,184 -2.38(-1.64%)
Jul 30, 2014 145.09 146.34 144.59 144.92 2,855,102 +0.18(+0.13%)
Jul 29, 2014 145.26 146.03 144.66 144.74 3,717,180 -0.34(-0.23%)
Jul 28, 2014 144.29 145.50 144.02 145.08 2,793,533 +0.45(+0.31%)
Jul 25, 2014 145.04 145.50 144.06 144.62 2,575,000 -0.71(-0.49%)
Jul 24, 2014 145.78 146.21 144.80 145.33 2,441,094 -0.46(-0.32%)
Jul 23, 2014 144.47 146.12 143.98 145.79 4,166,704 +1.48(+1.03%)
Jul 22, 2014 142.13 144.61 142.13 144.31 4,667,611 +2.72(+1.92%)
Jul 21, 2014 140.31 141.90 140.21 141.59 2,701,343 +0.21(+0.15%)
Jul 18, 2014 140.51 141.65 139.88 141.38 3,109,902 +1.10(+0.78%)
Jul 17, 2014 140.34 141.49 139.28 140.29 4,614,459 -0.27(-0.19%)
Jul 16, 2014 139.51 140.99 139.35 140.56 3,994,864 +1.07(+0.77%)
Jul 15, 2014 139.92 140.29 137.82 139.49 5,823,806 +1.79(+1.30%)
Jul 14, 2014 137.85 138.29 137.25 137.70 3,628,586 +1.81(+1.33%)
Jul 11, 2014 134.42 136.16 133.89 135.88 2,781,359 +1.14(+0.84%)
Jul 10, 2014 133.76 135.04 133.19 134.75 2,648,114 -1.03(-0.76%)
Jul 09, 2014 136.25 136.32 134.92 135.78 2,357,422 -0.20(-0.15%)
Jul 08, 2014 137.48 137.52 135.00 135.97 2,937,561 -2.37(-1.71%)
Jul 07, 2014 139.32 139.32 137.62 138.34 2,109,984 -1.39(-0.99%)
Jul 03, 2014 138.38 139.73 139.73 139.73 2,184,505 +2.12(+1.54%)
Jul 02, 2014 137.70 138.37 137.34 137.61 2,253,166 +0.07(+0.05%)
Jul 01, 2014 137.16 138.74 136.92 137.54 3,557,619 -0.52(-0.38%)
Jun 30, 2014 137.59 138.45 137.18 138.06 2,278,837 +0.54(+0.40%)
Jun 27, 2014 137.90 138.23 137.18 137.52 3,773,304 -1.01(-0.73%)
Jun 26, 2014 137.70 138.61 137.18 138.53 2,584,726 -0.31(-0.22%)
Jun 25, 2014 138.37 139.36 138.03 138.84 1,939,028 +0.12(+0.09%)
Jun 24, 2014 139.80 140.62 138.48 138.71 1,932,440 -1.66(-1.18%)
Jun 23, 2014 140.32 140.68 139.52 140.37 2,108,515 +0.33(+0.24%)
Jun 20, 2014 140.44 141.06 139.69 140.04 5,685,858 +0.09(+0.07%)
Jun 19, 2014 140.17 140.30 139.29 139.95 2,777,007 -0.11(-0.08%)
Jun 18, 2014 138.43 140.25 137.94 140.06 3,483,144 +1.35(+0.97%)
Jun 17, 2014 136.58 139.14 136.42 138.70 2,955,150 +1.95(+1.43%)
Jun 16, 2014 136.48 137.31 135.59 136.75 1,962,864 -0.03(-0.02%)
Jun 13, 2014 137.01 137.75 136.40 136.78 2,135,823 -0.06(-0.04%)
Jun 12, 2014 136.68 137.41 136.06 136.84 2,773,049 +0.44(+0.32%)
Jun 11, 2014 136.12 137.00 135.79 136.40 2,411,382 -0.77(-0.56%)
Jun 10, 2014 136.76 137.91 136.44 137.17 2,027,070 +0.14(+0.10%)
Jun 06, 2014 134.32 137.09 134.32 137.03 4,218,241 +2.98(+2.22%)
Jun 05, 2014 134.17 134.75 133.21 134.05 2,254,744 +0.16(+0.12%)
Jun 04, 2014 133.11 134.18 132.63 133.90 2,530,379 +0.49(+0.36%)
Jun 03, 2014 131.80 133.52 131.33 133.41 2,913,549 +1.46(+1.11%)
Jun 02, 2014 131.74 132.09 130.20 131.95 2,577,648 +0.18(+0.14%)
May 30, 2014 132.27 132.45 131.23 131.77 2,710,542 -0.77(-0.58%)
May 29, 2014 132.87 133.57 131.61 132.54 2,134,929 -0.37(-0.28%)
May 28, 2014 132.68 133.25 131.74 132.91 2,249,968 -0.02(-0.02%)
May 27, 2014 132.40 134.30 131.95 132.93 3,953,629 +1.32(+1.01%)
May 23, 2014 131.40 131.61 131.61 131.61 1,472,744 +0.12(+0.09%)
May 22, 2014 130.61 131.72 130.37 131.49 1,352,752 +0.54(+0.41%)
May 21, 2014 129.14 131.27 129.12 130.94 5,113,474 +2.47(+1.92%)
May 20, 2014 129.41 129.76 127.87 128.48 2,442,179 -1.08(-0.84%)
May 19, 2014 128.40 129.82 128.20 129.56 1,947,926 +1.02(+0.79%)
May 16, 2014 127.87 128.99 127.24 128.54 3,463,523 -0.17(-0.13%)
May 15, 2014 130.40 130.62 128.12 128.72 3,354,001 -2.31(-1.76%)
May 14, 2014 131.64 132.21 130.88 131.03 2,590,523 -0.68(-0.52%)
May 13, 2014 131.12 132.22 130.76 131.71 2,306,949 +0.60(+0.46%)
May 12, 2014 129.76 131.44 129.76 131.11 2,734,128 +1.93(+1.49%)
May 09, 2014 129.48 129.75 127.93 129.18 3,209,094 -0.16(-0.13%)
May 08, 2014 127.99 130.01 127.53 129.34 3,308,849 +1.54(+1.21%)
May 07, 2014 127.70 128.44 126.31 127.80 3,950,619 +0.81(+0.63%)
May 06, 2014 128.07 128.07 126.69 126.99 3,608,700 -1.49(-1.16%)
May 05, 2014 128.60 128.93 126.97 128.48 3,661,701 -2.08(-1.59%)
May 02, 2014 131.85 132.99 130.30 130.56 3,118,408 -1.22(-0.93%)
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.