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

Goldman Sachs Group (NY: GS )

497.61 +0.20 (+0.04%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 24, 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 (%)
Sep 29, 2017 201.32 203.54 200.94 203.19 2,220,663 +1.47(+0.73%)
Sep 28, 2017 201.31 202.34 200.03 201.71 2,476,936 +0.61(+0.30%)
Sep 27, 2017 200.51 201.82 199.52 201.10 3,586,022 +4.13(+2.10%)
Sep 26, 2017 197.76 198.26 196.20 196.98 2,066,222 -0.27(-0.14%)
Sep 25, 2017 197.69 198.62 195.62 197.25 2,640,262 -0.66(-0.33%)
Sep 22, 2017 197.57 198.30 196.07 197.91 2,173,427 -0.22(-0.11%)
Sep 21, 2017 196.93 198.83 196.51 198.13 2,101,954 +1.28(+0.65%)
Sep 20, 2017 196.60 198.44 195.74 196.85 3,131,041 +0.75(+0.38%)
Sep 19, 2017 195.32 197.14 194.74 196.09 2,168,951 +1.18(+0.61%)
Sep 18, 2017 193.86 196.17 193.31 194.91 2,879,130 +1.98(+1.03%)
Sep 15, 2017 194.59 194.64 191.73 192.93 5,096,442 -1.40(-0.72%)
Sep 14, 2017 193.69 195.31 193.64 194.33 2,319,009 +0.25(+0.13%)
Sep 13, 2017 192.96 194.58 192.50 194.08 2,782,347 +0.52(+0.27%)
Sep 12, 2017 190.64 195.05 190.19 193.56 4,372,249 +4.19(+2.21%)
Sep 11, 2017 188.52 190.03 187.59 189.37 3,468,784 +3.30(+1.77%)
Sep 08, 2017 184.61 187.84 184.52 186.07 3,643,145 +1.17(+0.63%)
Sep 07, 2017 187.37 187.44 183.87 184.90 4,196,150 -2.56(-1.37%)
Sep 06, 2017 187.59 189.33 186.41 187.46 4,217,366 +0.90(+0.48%)
Sep 05, 2017 191.76 191.89 186.15 186.56 6,596,864 -6.94(-3.59%)
Sep 01, 2017 192.36 194.24 191.49 193.50 2,739,607 +1.83(+0.96%)
Aug 31, 2017 191.25 192.31 190.67 191.66 2,615,582 +1.13(+0.59%)
Aug 30, 2017 188.68 192.08 188.54 190.53 2,813,817 +2.11(+1.12%)
Aug 29, 2017 186.12 188.57 184.82 188.43 2,765,239 +0.31(+0.16%)
Aug 28, 2017 190.30 190.45 186.85 188.12 3,093,884 -1.81(-0.95%)
Aug 25, 2017 192.00 189.64 189.93 2,614,987 -0.44(-0.23%)
Aug 24, 2017 191.04 191.72 190.03 190.37 2,650,773 +0.21(+0.11%)
Aug 23, 2017 189.44 191.93 188.96 190.16 3,007,070 -0.72(-0.38%)
Aug 22, 2017 189.41 191.05 188.96 190.88 2,367,521 +2.38(+1.26%)
Aug 21, 2017 189.87 189.87 187.15 188.49 2,580,425 -1.16(-0.61%)
Aug 18, 2017 188.49 191.31 188.29 189.66 3,688,927 +0.62(+0.33%)
Aug 17, 2017 191.56 192.92 188.77 189.03 4,053,076 -3.58(-1.86%)
Aug 16, 2017 194.87 195.51 192.09 192.61 2,803,950 -1.69(-0.87%)
Aug 15, 2017 195.99 196.88 194.22 194.30 2,186,941 +0.20(+0.10%)
Aug 14, 2017 193.26 196.21 193.19 194.10 2,653,812 +2.74(+1.43%)
Aug 11, 2017 192.15 193.52 190.08 191.36 3,463,183 -1.15(-0.60%)
Aug 10, 2017 195.52 195.89 192.49 192.51 3,893,870 -4.70(-2.39%)
Aug 09, 2017 196.63 197.63 195.55 197.22 3,011,684 -0.89(-0.45%)
Aug 08, 2017 198.41 201.33 197.81 198.11 3,891,269 -0.74(-0.37%)
Aug 07, 2017 196.19 199.03 195.75 198.85 4,462,509 +2.67(+1.36%)
Aug 04, 2017 192.98 196.18 192.14 196.18 3,982,955 +4.95(+2.59%)
Aug 03, 2017 192.94 193.57 191.21 191.23 2,467,235 -1.95(-1.01%)
Aug 02, 2017 193.28 194.42 192.57 193.17 2,182,498 -0.62(-0.32%)
Aug 01, 2017 193.87 195.18 193.64 193.79 3,497,922 +1.42(+0.74%)
Jul 31, 2017 191.19 192.51 190.42 192.37 2,342,242 +1.47(+0.77%)
Jul 28, 2017 189.33 190.95 188.55 190.90 2,908,708 +1.82(+0.96%)
Jul 27, 2017 189.39 190.13 188.19 189.08 3,294,373 -0.66(-0.35%)
Jul 26, 2017 189.91 191.01 189.42 189.74 3,270,915 +0.57(+0.30%)
Jul 25, 2017 188.11 190.27 187.97 189.17 4,110,663 +2.90(+1.56%)
Jul 24, 2017 186.91 187.59 186.11 186.26 3,710,191 -1.71(-0.91%)
Jul 21, 2017 189.43 189.79 187.19 187.97 4,037,161 -1.81(-0.95%)
Jul 20, 2017 191.88 189.19 189.78 4,096,722 -0.49(-0.26%)
Jul 19, 2017 190.30 191.41 189.25 190.27 5,720,978 -0.38(-0.20%)
Jul 18, 2017 194.22 196.66 190.18 190.65 7,496,148 -5.08(-2.60%)
Jul 17, 2017 195.27 196.05 193.97 195.72 2,985,711 +0.56(+0.29%)
Jul 14, 2017 193.98 196.02 192.17 195.16 4,338,138 -1.54(-0.78%)
Jul 13, 2017 194.13 196.90 193.75 196.70 3,340,896 +2.57(+1.32%)
Jul 12, 2017 193.28 195.52 193.00 194.13 3,007,039 +0.38(+0.19%)
Jul 11, 2017 192.98 194.61 191.81 193.75 3,212,656 +0.95(+0.49%)
Jul 10, 2017 191.47 194.09 191.20 192.81 2,761,152 +0.48(+0.25%)
Jul 07, 2017 194.84 195.07 191.59 192.33 3,159,747 -1.20(-0.62%)
Jul 06, 2017 194.62 196.41 192.30 193.53 3,603,598 -1.15(-0.59%)
Jul 05, 2017 194.97 195.43 192.30 194.68 3,246,979 +0.65(+0.33%)
Jul 03, 2017 191.63 195.56 190.74 194.03 3,334,280 +4.59(+2.42%)
Jun 30, 2017 192.35 192.98 189.13 189.44 3,693,847 -2.14(-1.12%)
Jun 29, 2017 194.97 195.32 190.41 191.58 5,929,466 +1.02(+0.53%)
Jun 28, 2017 189.42 191.77 188.46 190.57 4,076,338 +2.51(+1.33%)
Jun 27, 2017 189.39 189.88 187.44 188.06 3,395,761 -0.14(-0.07%)
Jun 26, 2017 186.33 189.50 185.85 188.19 3,033,130 +2.78(+1.50%)
Jun 23, 2017 188.25 188.41 184.80 185.42 5,210,951 -2.20(-1.17%)
Jun 22, 2017 189.05 189.44 187.21 187.62 3,916,632 -2.32(-1.22%)
Jun 21, 2017 191.69 192.03 189.47 189.94 3,530,171 -2.23(-1.16%)
Jun 20, 2017 192.52 193.40 191.40 192.17 2,652,109 -0.88(-0.46%)
Jun 19, 2017 190.75 193.83 190.65 193.05 3,397,340 +3.69(+1.95%)
Jun 16, 2017 190.08 190.95 188.78 189.36 4,402,268 -1.21(-0.64%)
Jun 15, 2017 191.93 193.24 190.21 190.58 3,957,725 -2.80(-1.45%)
Jun 14, 2017 190.37 193.74 189.32 193.38 4,275,328 +1.97(+1.03%)
Jun 13, 2017 190.68 193.62 190.18 191.41 3,241,692 +1.96(+1.03%)
Jun 12, 2017 190.92 192.28 187.52 189.45 3,968,669 -0.45(-0.24%)
Jun 09, 2017 188.53 191.11 187.61 189.90 5,218,772 +3.14(+1.68%)
Jun 08, 2017 188.67 183.24 186.76 4,410,450 +2.54(+1.38%)
Jun 07, 2017 183.87 185.45 182.96 184.22 3,138,481 +1.07(+0.58%)
Jun 06, 2017 181.43 184.42 181.40 183.15 3,386,427 +0.46(+0.25%)
Jun 05, 2017 181.91 184.24 181.57 182.69 3,158,685 +0.58(+0.32%)
Jun 02, 2017 181.79 183.73 180.91 182.11 4,324,605 -1.45(-0.79%)
Jun 01, 2017 181.51 184.34 179.96 183.56 4,751,298 +3.20(+1.77%)
May 31, 2017 186.32 186.37 178.96 180.36 9,735,329 -6.11(-3.28%)
May 30, 2017 189.38 189.90 186.12 186.47 3,628,202 -3.72(-1.96%)
May 26, 2017 188.90 190.79 188.19 190.19 2,100,300 +0.90(+0.48%)
May 25, 2017 190.94 191.83 189.15 189.29 3,102,566 -1.16(-0.61%)
May 24, 2017 187.19 190.93 186.72 190.45 4,884,515 +3.56(+1.91%)
May 23, 2017 183.76 187.86 182.65 186.88 3,887,347 +3.08(+1.68%)
May 22, 2017 184.95 185.18 183.28 183.80 2,944,586 +0.54(+0.29%)
May 19, 2017 182.82 185.32 182.08 183.27 4,403,869 +0.20(+0.11%)
May 18, 2017 182.08 185.16 181.97 183.07 5,632,367 +1.22(+0.67%)
May 17, 2017 191.95 189.03 181.34 181.85 8,838,182 -10.11(-5.27%)
May 16, 2017 191.82 192.99 190.94 191.95 2,009,357 +0.41(+0.21%)
May 15, 2017 189.85 192.78 189.61 191.54 2,900,663 +1.96(+1.03%)
May 12, 2017 190.16 191.01 189.30 189.59 2,545,761 -1.65(-0.86%)
May 11, 2017 190.89 191.52 189.02 191.24 2,868,095 -0.10(-0.05%)
May 10, 2017 190.13 191.74 189.79 191.34 3,091,453 +0.95(+0.50%)
May 09, 2017 191.84 192.78 189.68 190.39 2,520,880 -1.08(-0.56%)
May 08, 2017 192.93 193.43 191.10 191.47 2,722,882 -1.56(-0.81%)
May 05, 2017 193.04 193.55 191.70 193.03 2,862,780 +0.24(+0.12%)
May 04, 2017 194.22 194.75 191.28 192.80 3,449,848 +0.24(+0.12%)
May 03, 2017 190.97 192.88 190.87 192.56 3,572,249 +1.01(+0.53%)
May 02, 2017 191.32 192.16 189.89 191.54 3,058,530 +0.23(+0.12%)
May 01, 2017 191.36 192.63 187.98 191.32 3,530,715 +0.89(+0.47%)
Apr 28, 2017 191.71 192.95 190.35 190.42 3,451,322 -1.71(-0.89%)
Apr 27, 2017 192.89 192.89 190.18 192.13 3,296,722 -0.33(-0.17%)
Apr 26, 2017 193.23 195.15 192.37 192.46 4,424,206 -0.37(-0.19%)
Apr 25, 2017 192.46 193.98 191.57 192.83 4,696,548 +2.90(+1.53%)
Apr 24, 2017 188.19 191.28 187.44 189.93 6,291,842 +5.41(+2.93%)
Apr 21, 2017 185.96 186.49 184.11 184.52 4,519,755 -1.02(-0.55%)
Apr 20, 2017 183.36 186.32 182.94 185.54 6,073,715 +3.38(+1.85%)
Apr 19, 2017 183.68 184.79 181.75 182.16 7,554,287 -1.28(-0.70%)
Apr 18, 2017 186.61 187.09 181.39 183.44 14,647,989 -9.08(-4.72%)
Apr 17, 2017 190.51 193.04 189.76 192.51 4,921,211 +2.50(+1.32%)
Apr 13, 2017 191.60 194.14 189.81 190.01 4,294,077 -2.07(-1.08%)
Apr 12, 2017 193.70 194.21 191.64 192.08 3,463,421 -1.69(-0.87%)
Apr 11, 2017 193.81 195.19 191.78 193.78 3,966,196 -0.98(-0.50%)
Apr 10, 2017 194.00 195.52 193.10 194.75 3,117,900 +0.86(+0.44%)
Apr 07, 2017 192.81 194.70 192.49 193.89 3,353,415 -0.65(-0.33%)
Apr 06, 2017 193.22 195.80 192.05 194.54 3,439,888 +0.83(+0.43%)
Apr 05, 2017 197.53 198.16 193.41 193.71 6,212,568 -1.36(-0.70%)
Apr 04, 2017 193.76 196.28 193.38 195.07 3,574,754 +0.26(+0.13%)
Apr 03, 2017 195.70 195.78 191.93 194.81 4,390,103 -0.65(-0.33%)
Mar 31, 2017 196.15 196.38 194.62 195.46 3,359,444 -1.28(-0.65%)
Mar 30, 2017 195.25 197.40 195.17 196.74 3,708,892 +2.36(+1.21%)
Mar 29, 2017 195.18 195.67 193.59 194.38 3,097,900 -0.75(-0.38%)
Mar 28, 2017 191.94 195.49 191.53 195.13 5,254,603 +3.28(+1.71%)
Mar 27, 2017 190.00 193.21 187.91 191.85 10,806,192 -2.49(-1.28%)
Mar 24, 2017 198.25 198.85 193.12 194.34 7,506,931 -2.97(-1.50%)
Mar 23, 2017 196.34 199.64 195.66 197.31 5,605,203 +0.71(+0.36%)
Mar 22, 2017 196.73 198.18 194.98 196.61 7,391,597 -1.64(-0.83%)
Mar 21, 2017 207.02 207.02 198.07 198.25 6,652,200 -7.78(-3.77%)
Mar 20, 2017 207.03 208.40 205.50 206.03 3,242,601 -1.53(-0.74%)
Mar 17, 2017 212.44 212.44 207.49 207.56 6,391,318 -3.64(-1.72%)
Mar 16, 2017 210.88 212.88 210.43 211.20 3,456,059 +1.22(+0.58%)
Mar 15, 2017 211.31 212.95 208.94 209.97 4,027,132 -0.80(-0.38%)
Mar 14, 2017 210.00 210.87 208.81 210.78 2,519,971 -0.37(-0.18%)
Mar 13, 2017 212.14 212.14 210.34 211.15 2,116,491 -0.19(-0.09%)
Mar 10, 2017 214.28 214.33 210.05 211.34 3,955,828 -1.53(-0.72%)
Mar 09, 2017 213.75 215.05 212.31 212.87 3,596,255 -0.05(-0.02%)
Mar 08, 2017 215.79 216.77 212.38 212.92 4,210,195 -0.56(-0.26%)
Mar 07, 2017 214.83 215.27 212.98 213.48 2,933,382 -0.94(-0.44%)
Mar 06, 2017 214.56 215.04 213.14 214.43 2,899,430 -0.75(-0.35%)
Mar 03, 2017 216.76 213.99 215.17 3,725,222 +1.56(+0.73%)
Mar 02, 2017 215.71 216.32 213.54 213.62 3,546,351 -1.40(-0.65%)
Mar 01, 2017 215.87 217.10 213.79 215.02 6,127,740 +3.96(+1.87%)
Feb 28, 2017 211.01 211.86 208.98 211.06 4,262,320 -0.53(-0.25%)
Feb 27, 2017 209.79 211.96 209.28 211.59 2,796,068 +1.68(+0.80%)
Feb 24, 2017 210.21 211.21 208.85 209.91 4,201,292 -3.26(-1.53%)
Feb 23, 2017 213.27 213.77 211.59 213.17 3,057,269 -0.46(-0.21%)
Feb 22, 2017 212.21 214.16 212.16 213.63 2,802,716 -0.03(-0.01%)
Feb 21, 2017 213.01 214.41 212.76 213.65 3,293,375 +1.17(+0.55%)
Feb 17, 2017 212.48 212.48 212.48 0 +0.80(+0.38%)
Feb 16, 2017 212.41 212.82 210.84 211.69 2,693,474 -0.93(-0.44%)
Feb 15, 2017 212.65 213.81 210.90 212.62 5,061,918 +0.92(+0.43%)
Feb 14, 2017 208.77 212.16 208.50 211.70 4,878,872 +2.71(+1.30%)
Feb 13, 2017 207.48 210.02 207.48 209.00 3,531,346 +3.01(+1.46%)
Feb 10, 2017 206.53 207.20 204.72 205.98 3,620,814 +0.99(+0.48%)
Feb 09, 2017 201.75 206.47 201.48 204.99 4,181,827 +3.24(+1.61%)
Feb 08, 2017 202.23 202.77 200.54 201.75 3,232,432 -1.60(-0.79%)
Feb 07, 2017 204.65 204.90 203.16 203.35 3,134,516 -0.31(-0.15%)
Feb 06, 2017 203.33 206.77 202.97 203.66 5,465,716 -0.82(-0.40%)
Feb 03, 2017 199.02 204.62 198.75 204.48 8,697,442 +8.94(+4.57%)
Feb 02, 2017 193.92 197.16 192.68 195.53 3,270,590 -0.22(-0.11%)
Feb 01, 2017 195.62 197.62 194.78 195.76 4,741,849 +1.15(+0.59%)
Jan 31, 2017 197.61 198.88 193.63 194.61 6,068,463 -3.89(-1.96%)
Jan 30, 2017 199.92 200.53 196.72 198.50 4,480,833 -2.59(-1.29%)
Jan 27, 2017 201.04 201.95 200.29 201.09 3,833,322 -2.23(-1.10%)
Jan 26, 2017 201.53 204.34 201.53 203.32 4,942,170 +1.98(+0.98%)
Jan 25, 2017 199.88 201.41 198.99 201.34 4,374,430 +3.03(+1.53%)
Jan 24, 2017 196.77 200.33 195.90 198.31 5,241,346 +0.86(+0.43%)
Jan 23, 2017 196.77 198.37 195.82 197.45 3,693,579 +0.40(+0.20%)
Jan 20, 2017 196.56 197.93 195.65 197.05 6,141,392 +0.67(+0.34%)
Jan 19, 2017 198.64 199.22 195.71 196.38 5,369,689 -2.44(-1.23%)
Jan 18, 2017 200.28 201.71 196.48 198.83 8,939,823 -1.23(-0.62%)
Jan 17, 2017 206.17 206.27 199.95 200.06 7,391,754 -7.26(-3.50%)
Jan 13, 2017 207.32 207.32 207.32 0 +0.39(+0.19%)
Jan 12, 2017 207.97 208.31 205.01 206.93 4,739,376 -1.63(-0.78%)
Jan 11, 2017 206.03 208.63 205.37 208.56 4,155,269 +2.71(+1.32%)
Jan 10, 2017 204.41 206.59 202.87 205.85 4,039,985 -0.27(-0.13%)
Jan 09, 2017 206.43 207.65 204.92 206.13 3,561,089 -1.71(-0.82%)
Jan 06, 2017 205.62 208.94 204.84 207.83 4,231,565 +3.04(+1.48%)
Jan 05, 2017 205.98 206.42 200.94 204.79 4,197,140 -1.54(-0.74%)
Jan 04, 2017 204.90 206.49 203.70 206.33 3,215,362 +1.32(+0.65%)
Jan 03, 2017 205.97 207.89 201.95 205.01 5,161,956 +1.80(+0.89%)
Dec 30, 2016 203.21 203.21 203.21 0 +1.08(+0.53%)
Dec 29, 2016 204.31 204.58 200.82 202.13 3,085,425 -2.10(-1.03%)
Dec 28, 2016 206.81 207.49 204.05 204.22 3,597,148 -0.77(-0.38%)
Dec 27, 2016 205.33 205.87 204.01 205.00 2,341,831 +0.50(+0.24%)
Dec 23, 2016 204.50 204.50 204.50 0 +0.72(+0.35%)
Dec 22, 2016 204.72 206.10 203.29 203.78 3,107,573 -1.12(-0.55%)
Dec 21, 2016 205.57 205.71 203.74 204.90 3,861,697 -1.40(-0.68%)
Dec 20, 2016 204.12 206.77 203.87 206.30 5,286,708 +3.41(+1.68%)
Dec 19, 2016 202.26 203.45 200.50 202.88 4,410,205 +0.14(+0.07%)
Dec 16, 2016 206.05 206.38 202.32 202.74 8,102,894 -3.48(-1.69%)
Dec 15, 2016 205.79 208.40 205.05 206.22 5,690,050 +2.61(+1.28%)
Dec 14, 2016 200.00 206.32 199.75 203.61 7,272,604 +1.17(+0.58%)
Dec 13, 2016 202.82 203.75 199.86 202.44 5,479,270 +1.17(+0.58%)
Dec 12, 2016 204.10 206.05 200.59 201.27 5,915,303 -3.97(-1.94%)
Dec 09, 2016 204.19 205.37 202.72 205.24 6,429,159 +0.34(+0.17%)
Dec 08, 2016 201.03 205.73 200.28 204.90 8,643,580 +5.00(+2.50%)
Dec 07, 2016 195.53 200.36 195.53 199.91 7,770,923 +3.55(+1.81%)
Dec 06, 2016 195.34 197.45 193.41 196.36 6,194,976 +2.40(+1.24%)
Dec 05, 2016 191.38 194.51 191.15 193.96 5,417,091 +4.41(+2.32%)
Dec 02, 2016 191.79 192.00 187.74 189.55 6,242,240 -2.78(-1.44%)
Dec 01, 2016 187.49 192.78 187.00 192.33 8,958,951 +6.23(+3.35%)
Nov 30, 2016 182.63 187.35 182.43 186.10 7,676,854 +6.40(+3.56%)
Nov 29, 2016 178.21 180.69 178.15 179.70 3,028,581 +1.74(+0.98%)
Nov 28, 2016 177.66 179.15 177.32 177.96 3,869,009 -0.87(-0.49%)
Nov 25, 2016 178.81 179.99 178.51 178.83 2,333,234 -0.79(-0.44%)
Nov 23, 2016 179.62 179.62 179.62 0 +1.01(+0.57%)
Nov 22, 2016 178.81 179.31 177.57 178.60 3,481,761 +0.03(+0.01%)
Nov 21, 2016 178.90 179.09 176.97 178.58 3,380,788 +0.62(+0.35%)
Nov 18, 2016 177.55 179.41 177.43 177.96 5,056,818 +0.61(+0.34%)
Nov 17, 2016 174.50 177.40 174.00 177.35 4,218,325 +2.85(+1.63%)
Nov 16, 2016 175.42 176.04 173.29 174.50 6,230,836 -4.17(-2.33%)
Nov 15, 2016 174.75 178.68 173.58 178.67 5,783,892 +1.70(+0.96%)
Nov 14, 2016 172.72 179.14 172.72 176.97 9,747,804 +4.43(+2.57%)
Nov 11, 2016 167.72 173.43 167.72 172.54 7,435,038 +2.60(+1.53%)
Nov 10, 2016 164.58 173.16 164.13 169.94 13,406,743 +6.97(+4.28%)
Nov 09, 2016 156.51 163.74 155.20 162.97 9,247,011 +9.06(+5.89%)
Nov 08, 2016 152.38 154.55 150.98 153.91 3,127,480 +0.37(+0.24%)
Nov 07, 2016 151.44 153.55 151.44 153.53 3,946,001 +4.70(+3.16%)
Nov 04, 2016 149.18 150.03 147.82 148.83 2,182,535 -0.25(-0.16%)
Nov 03, 2016 149.55 150.57 149.08 149.08 2,331,800 -0.31(-0.21%)
Nov 02, 2016 149.80 150.15 148.96 149.39 2,487,647 -1.25(-0.83%)
Nov 01, 2016 151.44 151.59 149.41 150.64 3,428,569 -0.15(-0.10%)
Oct 31, 2016 150.32 151.01 149.94 150.79 2,160,891 +0.93(+0.62%)
Oct 28, 2016 151.02 151.02 148.44 149.86 2,414,575 -0.52(-0.34%)
Oct 27, 2016 150.75 151.31 149.38 150.38 3,571,966 +0.58(+0.38%)
Oct 26, 2016 147.88 150.51 147.15 149.80 2,994,970 +1.28(+0.87%)
Oct 25, 2016 148.09 148.87 147.75 148.52 2,864,357 +0.36(+0.25%)
Oct 24, 2016 148.48 148.72 147.50 148.16 2,296,788 +0.38(+0.26%)
Oct 21, 2016 146.23 147.97 145.95 147.77 2,369,216 +0.13(+0.09%)
Oct 20, 2016 147.21 148.72 147.04 147.64 2,920,900 +0.00(+0.00%)
Oct 19, 2016 146.67 148.63 146.51 147.64 4,345,102 +1.59(+1.09%)
Oct 18, 2016 145.52 146.76 144.75 146.05 5,298,296 +3.07(+2.15%)
Oct 17, 2016 144.25 144.90 142.51 142.98 3,615,907 -1.29(-0.89%)
Oct 14, 2016 145.18 146.32 143.07 144.26 6,243,747 +2.62(+1.85%)
Oct 13, 2016 141.79 141.82 140.02 141.64 3,207,146 -1.59(-1.11%)
Oct 12, 2016 143.01 143.81 142.39 143.23 2,842,482 +0.22(+0.15%)
Oct 11, 2016 143.69 144.48 142.06 143.01 3,167,705 -1.69(-1.17%)
Oct 10, 2016 144.26 145.30 143.91 144.70 2,992,844 +1.02(+0.71%)
Oct 07, 2016 141.71 143.80 140.64 143.68 4,007,293 +2.27(+1.60%)
Oct 06, 2016 141.44 141.53 139.44 141.41 3,378,433 +0.64(+0.45%)
Oct 05, 2016 138.17 140.92 137.91 140.78 3,012,009 +3.49(+2.55%)
Oct 04, 2016 136.41 138.87 136.40 137.28 2,919,099 +1.01(+0.74%)
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.