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

Goldman Sachs Group (NY: GS )

503.83 +19.25 (+3.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2018 195.89 197.32 194.20 194.58 3,569,954 -3.04(-1.54%)
Sep 27, 2018 198.51 199.45 197.43 197.62 2,824,703 -0.99(-0.50%)
Sep 26, 2018 202.15 202.18 198.05 198.61 2,733,860 -3.14(-1.56%)
Sep 25, 2018 203.61 203.61 201.51 201.75 2,308,690 -0.35(-0.17%)
Sep 24, 2018 203.69 204.56 201.52 202.10 2,370,373 -2.12(-1.04%)
Sep 21, 2018 206.57 206.97 203.77 204.21 4,333,315 -1.79(-0.87%)
Sep 20, 2018 205.66 206.97 204.81 206.00 2,884,267 +1.58(+0.77%)
Sep 19, 2018 199.49 205.03 199.16 204.42 4,281,432 +5.81(+2.92%)
Sep 18, 2018 198.15 199.06 196.60 198.62 2,878,493 +0.87(+0.44%)
Sep 17, 2018 199.06 199.72 197.24 197.75 2,211,237 -1.17(-0.59%)
Sep 14, 2018 198.78 200.06 198.50 198.92 2,567,929 +0.79(+0.40%)
Sep 13, 2018 199.15 199.45 197.47 198.13 3,454,469 +0.16(+0.08%)
Sep 12, 2018 200.37 201.31 197.24 197.97 4,122,580 -1.79(-0.90%)
Sep 11, 2018 200.16 201.01 198.42 199.76 3,133,949 -1.47(-0.73%)
Sep 10, 2018 203.93 204.35 201.09 201.24 2,245,427 -1.74(-0.86%)
Sep 07, 2018 203.96 204.47 201.91 202.97 2,250,438 -0.53(-0.26%)
Sep 06, 2018 205.66 207.07 202.95 203.50 3,055,545 -2.64(-1.28%)
Sep 05, 2018 205.66 207.78 204.94 206.14 2,410,985 -0.09(-0.04%)
Sep 04, 2018 206.31 206.63 203.56 206.23 2,401,258 -0.13(-0.06%)
Aug 31, 2018 206.36 206.36 206.36 0 -1.38(-0.66%)
Aug 30, 2018 208.95 209.23 207.11 207.74 2,263,270 -1.74(-0.83%)
Aug 29, 2018 210.04 210.68 208.53 209.47 2,203,082 -0.15(-0.07%)
Aug 28, 2018 210.22 211.96 208.95 209.62 3,412,114 -0.20(-0.09%)
Aug 27, 2018 204.97 210.73 204.59 209.82 4,747,567 +6.48(+3.19%)
Aug 24, 2018 205.29 205.67 202.99 203.34 2,252,572 -1.06(-0.52%)
Aug 23, 2018 206.75 206.95 203.97 204.41 2,387,573 -2.59(-1.25%)
Aug 22, 2018 205.75 207.28 205.48 207.00 2,163,194 +0.60(+0.29%)
Aug 21, 2018 203.50 207.16 203.50 206.40 2,817,771 +2.48(+1.22%)
Aug 20, 2018 202.49 204.09 202.44 203.92 3,011,957 +2.08(+1.03%)
Aug 17, 2018 201.09 202.14 200.34 201.84 2,436,413 +0.33(+0.16%)
Aug 16, 2018 199.50 201.77 199.31 201.52 2,816,584 +3.24(+1.64%)
Aug 15, 2018 198.36 200.25 197.46 198.27 3,721,842 -0.27(-0.13%)
Aug 14, 2018 196.63 199.24 196.59 198.54 2,726,190 +2.34(+1.19%)
Aug 13, 2018 198.48 198.83 195.96 196.21 3,079,098 -2.38(-1.20%)
Aug 10, 2018 199.76 200.18 197.29 198.59 4,467,336 -3.61(-1.78%)
Aug 09, 2018 204.41 204.84 201.85 202.19 3,413,107 -2.24(-1.10%)
Aug 08, 2018 205.94 206.84 204.31 204.43 2,916,603 -1.26(-0.61%)
Aug 07, 2018 205.19 207.10 204.53 205.69 2,774,415 +1.64(+0.81%)
Aug 06, 2018 202.50 204.96 202.41 204.05 2,612,623 +1.59(+0.79%)
Aug 03, 2018 202.76 203.70 201.94 202.46 3,530,094 +0.09(+0.04%)
Aug 02, 2018 202.32 203.43 201.32 202.37 2,982,969 -1.77(-0.87%)
Aug 01, 2018 206.27 207.05 203.92 204.15 2,902,753 -1.20(-0.59%)
Jul 31, 2018 207.14 207.14 204.59 205.35 2,894,967 -1.31(-0.64%)
Jul 30, 2018 205.84 207.34 204.88 206.66 2,837,535 +1.13(+0.55%)
Jul 27, 2018 205.81 206.53 204.10 205.53 2,312,002 +0.46(+0.22%)
Jul 26, 2018 204.98 206.13 204.48 205.07 2,180,049 +0.36(+0.18%)
Jul 25, 2018 203.25 204.85 202.34 204.71 2,523,566 +0.70(+0.34%)
Jul 24, 2018 205.39 202.73 204.01 3,338,482 +1.83(+0.91%)
Jul 23, 2018 200.48 203.12 200.41 202.17 3,224,307 +1.79(+0.89%)
Jul 20, 2018 198.07 200.69 197.88 200.38 3,104,045 +1.78(+0.90%)
Jul 19, 2018 199.88 200.64 198.04 198.60 5,363,482 -1.39(-0.70%)
Jul 18, 2018 200.95 202.12 199.05 199.99 7,109,539 +0.19(+0.10%)
Jul 17, 2018 200.20 201.72 196.22 199.80 10,727,076 -0.36(-0.18%)
Jul 16, 2018 196.50 200.17 196.10 200.17 3,781,178 +4.35(+2.22%)
Jul 13, 2018 196.01 197.73 193.67 195.82 2,941,134 -0.70(-0.36%)
Jul 12, 2018 196.88 196.88 195.26 196.52 2,570,345 +1.35(+0.69%)
Jul 11, 2018 195.25 196.54 194.77 195.17 2,921,159 -1.03(-0.52%)
Jul 10, 2018 197.19 197.94 195.33 196.20 2,917,811 -0.99(-0.50%)
Jul 09, 2018 193.18 197.37 192.87 197.18 3,172,075 +5.36(+2.80%)
Jul 06, 2018 190.74 193.04 190.17 191.82 2,135,023 +0.91(+0.48%)
Jul 05, 2018 191.57 192.12 190.08 190.91 2,565,056 +0.31(+0.16%)
Jul 03, 2018 190.60 190.60 190.60 0 -2.49(-1.29%)
Jul 02, 2018 190.06 193.16 189.31 193.09 1,991,771 +2.33(+1.22%)
Jun 29, 2018 194.08 194.75 190.66 190.77 3,925,714 -2.47(-1.28%)
Jun 28, 2018 190.49 194.30 189.91 193.23 3,551,654 +2.80(+1.47%)
Jun 27, 2018 191.55 195.00 190.39 190.43 3,588,874 -1.21(-0.63%)
Jun 26, 2018 191.81 192.69 189.51 191.64 3,112,349 +0.03(+0.02%)
Jun 25, 2018 194.16 194.71 190.61 191.60 4,414,030 -3.88(-1.98%)
Jun 22, 2018 197.00 199.35 195.10 195.48 3,344,077 -0.83(-0.42%)
Jun 21, 2018 195.80 197.56 194.22 196.31 3,577,993 -0.73(-0.37%)
Jun 20, 2018 198.85 198.87 196.29 197.04 3,094,945 -0.43(-0.22%)
Jun 19, 2018 197.38 198.09 195.60 197.47 3,846,233 -2.66(-1.33%)
Jun 18, 2018 199.09 200.37 198.19 200.12 2,686,846 -0.46(-0.23%)
Jun 15, 2018 202.08 198.78 200.58 5,478,327 -1.50(-0.74%)
Jun 14, 2018 204.00 204.02 201.16 202.08 3,352,404 -0.16(-0.08%)
Jun 13, 2018 202.08 206.04 201.60 202.23 4,204,909 +1.04(+0.52%)
Jun 12, 2018 202.49 203.44 200.53 201.20 2,404,766 -1.26(-0.62%)
Jun 11, 2018 202.92 203.38 202.02 202.46 2,238,650 +0.60(+0.30%)
Jun 08, 2018 201.52 202.62 200.95 201.85 2,605,140 -0.05(-0.03%)
Jun 07, 2018 202.29 204.04 201.12 201.91 3,358,430 +1.06(+0.53%)
Jun 06, 2018 201.15 200.85 2,966,528 +3.37(+1.70%)
Jun 05, 2018 198.00 198.35 196.58 197.49 2,296,277 -1.34(-0.67%)
Jun 04, 2018 199.22 199.92 198.01 198.83 2,465,497 +1.33(+0.67%)
Jun 01, 2018 197.54 199.14 197.27 197.50 3,851,240 +2.14(+1.09%)
May 31, 2018 196.62 197.29 193.81 195.36 6,167,718 -2.84(-1.43%)
May 30, 2018 198.00 198.63 195.71 198.19 3,871,430 +2.53(+1.30%)
May 29, 2018 199.53 200.35 193.93 195.66 6,175,194 -6.88(-3.40%)
May 25, 2018 202.54 202.54 202.54 0 -0.94(-0.46%)
May 24, 2018 203.91 204.40 201.37 203.48 2,678,390 -1.47(-0.72%)
May 23, 2018 204.15 205.00 202.00 204.95 3,612,900 -0.16(-0.08%)
May 22, 2018 205.72 207.44 205.10 205.12 2,959,663 +0.26(+0.13%)
May 21, 2018 206.06 206.90 204.53 204.86 2,264,623 +0.60(+0.30%)
May 18, 2018 205.20 205.75 204.14 204.25 3,131,695 -1.81(-0.88%)
May 17, 2018 207.20 208.94 205.79 206.06 2,857,349 -1.60(-0.77%)
May 16, 2018 207.93 208.43 207.35 207.67 2,279,622 -0.52(-0.25%)
May 15, 2018 209.43 210.24 207.42 208.18 2,512,903 -2.03(-0.96%)
May 14, 2018 209.94 211.91 209.86 210.21 2,237,680 +0.85(+0.41%)
May 11, 2018 209.80 211.07 208.31 209.36 1,787,064 -0.45(-0.21%)
May 10, 2018 208.66 211.51 206.98 209.80 3,015,541 +1.47(+0.71%)
May 09, 2018 205.10 208.61 204.47 208.33 2,823,789 +4.08(+2.00%)
May 08, 2018 205.32 207.41 203.39 204.25 3,790,597 -0.17(-0.08%)
May 07, 2018 203.39 205.26 202.77 204.43 2,302,475 +1.95(+0.96%)
May 04, 2018 200.21 204.07 200.19 202.48 3,042,654 +1.32(+0.66%)
May 03, 2018 200.33 201.67 195.98 201.16 5,232,466 -0.55(-0.27%)
May 02, 2018 203.91 205.03 201.17 201.71 4,305,738 -2.26(-1.11%)
May 01, 2018 204.69 205.03 201.63 203.97 3,793,737 -1.43(-0.70%)
Apr 30, 2018 207.68 209.49 205.31 205.40 3,237,158 -1.27(-0.61%)
Apr 27, 2018 206.84 208.50 206.00 206.67 2,479,352 -0.25(-0.12%)
Apr 26, 2018 206.21 208.27 205.12 206.92 3,353,142 +0.74(+0.36%)
Apr 25, 2018 208.73 208.96 204.69 206.18 5,848,733 -2.81(-1.34%)
Apr 24, 2018 214.44 214.72 206.87 208.99 5,458,801 -3.60(-1.69%)
Apr 23, 2018 216.89 217.83 212.17 212.59 4,380,896 -4.56(-2.10%)
Apr 20, 2018 218.99 220.35 216.73 217.15 3,400,481 -1.90(-0.87%)
Apr 19, 2018 218.91 220.77 217.90 219.05 4,629,465 +0.15(+0.07%)
Apr 18, 2018 219.68 221.51 217.40 218.91 5,250,024 +0.32(+0.15%)
Apr 17, 2018 225.46 226.01 217.47 218.59 11,757,115 -3.66(-1.65%)
Apr 16, 2018 221.60 224.65 221.20 222.25 3,775,193 +1.69(+0.77%)
Apr 13, 2018 225.75 226.23 219.37 220.56 3,511,332 -3.16(-1.41%)
Apr 12, 2018 220.86 224.71 219.86 223.72 3,547,569 +5.73(+2.63%)
Apr 11, 2018 217.69 219.62 215.28 217.99 3,853,165 -3.13(-1.42%)
Apr 10, 2018 222.32 223.98 220.59 221.12 3,844,985 +3.78(+1.74%)
Apr 09, 2018 216.73 221.92 214.74 217.34 3,778,272 +1.91(+0.89%)
Apr 06, 2018 216.73 220.06 212.60 215.43 4,202,612 -5.03(-2.28%)
Apr 05, 2018 219.34 222.35 218.39 220.47 2,232,705 +2.75(+1.26%)
Apr 04, 2018 211.76 218.23 210.73 217.72 3,309,965 +1.76(+0.81%)
Apr 03, 2018 214.26 216.22 211.92 215.96 2,887,007 +2.78(+1.31%)
Apr 02, 2018 216.54 217.70 210.09 213.17 3,979,327 -3.89(-1.79%)
Mar 29, 2018 217.06 217.06 217.06 0 +2.15(+1.00%)
Mar 28, 2018 214.41 216.52 210.60 214.91 3,086,551 +1.82(+0.85%)
Mar 27, 2018 220.53 221.54 211.67 213.10 3,458,997 -6.57(-2.99%)
Mar 26, 2018 216.02 220.07 214.12 219.66 4,391,452 +8.29(+3.92%)
Mar 23, 2018 218.59 219.73 211.09 211.37 4,216,896 -6.33(-2.91%)
Mar 22, 2018 222.71 224.78 217.34 217.70 5,208,535 -7.97(-3.53%)
Mar 21, 2018 226.67 229.67 224.34 225.67 3,268,651 -1.16(-0.51%)
Mar 20, 2018 226.91 228.07 225.70 226.82 1,757,594 +0.57(+0.25%)
Mar 19, 2018 230.10 230.54 223.62 226.26 2,815,332 -4.37(-1.89%)
Mar 16, 2018 229.26 232.56 228.67 230.63 4,773,988 +0.85(+0.37%)
Mar 15, 2018 229.01 231.83 228.69 229.77 2,613,903 +1.88(+0.82%)
Mar 14, 2018 233.04 233.37 227.78 227.89 2,874,623 -3.53(-1.53%)
Mar 13, 2018 236.44 237.03 230.49 231.43 2,654,934 -4.18(-1.77%)
Mar 12, 2018 233.56 237.27 233.36 235.61 3,556,949 +2.25(+0.96%)
Mar 09, 2018 231.57 233.63 230.14 233.36 5,117,679 +3.82(+1.66%)
Mar 08, 2018 229.66 231.06 226.34 229.54 2,886,526 +0.85(+0.37%)
Mar 07, 2018 229.62 224.89 228.69 2,910,932 -1.36(-0.59%)
Mar 06, 2018 228.19 230.86 226.84 230.05 2,563,061 +3.28(+1.45%)
Mar 05, 2018 221.03 228.00 220.84 226.76 2,837,816 +4.31(+1.94%)
Mar 02, 2018 219.77 223.42 217.27 222.46 3,623,481 +1.16(+0.52%)
Mar 01, 2018 226.32 227.13 220.80 221.30 4,040,579 -5.30(-2.34%)
Feb 28, 2018 231.95 232.25 226.29 226.60 3,601,784 -3.66(-1.59%)
Feb 27, 2018 232.90 234.72 230.26 230.26 3,653,766 -2.86(-1.23%)
Feb 26, 2018 229.89 233.57 229.27 233.13 3,197,759 +3.86(+1.68%)
Feb 23, 2018 226.03 229.45 225.51 229.27 2,917,156 +4.59(+2.04%)
Feb 22, 2018 224.07 224.68 3,116,842 -1.69(-0.75%)
Feb 21, 2018 226.82 232.04 226.14 226.37 3,510,554 -1.28(-0.56%)
Feb 20, 2018 229.37 231.05 226.29 227.65 3,046,578 -2.35(-1.02%)
Feb 16, 2018 230.00 230.00 230.00 0 -0.05(-0.02%)
Feb 15, 2018 228.40 230.32 225.95 230.05 4,098,038 +4.38(+1.94%)
Feb 14, 2018 219.15 225.78 218.70 225.67 4,413,891 +6.06(+2.76%)
Feb 13, 2018 216.58 220.35 215.57 219.61 3,142,119 +2.04(+0.94%)
Feb 12, 2018 215.84 220.14 213.84 217.57 4,294,501 +3.32(+1.55%)
Feb 09, 2018 214.53 216.29 205.65 214.25 6,956,515 +2.53(+1.20%)
Feb 08, 2018 221.67 222.40 211.46 211.72 4,844,185 -9.24(-4.18%)
Feb 07, 2018 219.93 222.50 219.72 220.96 4,796,897 -1.38(-0.62%)
Feb 06, 2018 209.88 222.37 208.07 222.33 7,841,315 +5.79(+2.67%)
Feb 05, 2018 221.31 225.70 207.57 216.54 7,564,467 -6.94(-3.11%)
Feb 02, 2018 232.04 233.55 222.89 223.48 6,881,309 -10.48(-4.48%)
Feb 01, 2018 228.73 234.27 228.61 233.96 3,941,665 +3.73(+1.62%)
Jan 31, 2018 230.80 232.04 228.89 230.23 4,315,340 -0.90(-0.39%)
Jan 30, 2018 232.38 233.09 229.56 231.13 4,619,695 -3.04(-1.30%)
Jan 29, 2018 231.22 235.30 231.02 234.17 4,515,845 +3.73(+1.62%)
Jan 26, 2018 229.89 231.18 228.65 230.44 4,113,709 -0.77(-0.33%)
Jan 25, 2018 228.91 232.47 227.75 231.21 5,880,531 +2.88(+1.26%)
Jan 24, 2018 224.09 228.42 223.71 228.33 5,018,437 +4.80(+2.15%)
Jan 23, 2018 221.73 223.67 220.74 223.53 4,657,590 -1.23(-0.55%)
Jan 22, 2018 219.54 225.91 219.31 224.75 6,122,868 +4.64(+2.11%)
Jan 19, 2018 215.71 220.13 215.08 220.11 5,402,931 +4.43(+2.05%)
Jan 18, 2018 218.71 218.76 215.37 215.69 5,792,258 -2.30(-1.06%)
Jan 17, 2018 224.29 225.17 213.85 217.99 10,009,712 -4.13(-1.86%)
Jan 16, 2018 222.80 224.97 220.35 222.12 5,168,387 +1.23(+0.56%)
Jan 12, 2018 220.90 220.90 220.90 0 +1.63(+0.74%)
Jan 11, 2018 219.80 219.92 217.41 219.26 2,817,604 +0.69(+0.31%)
Jan 10, 2018 218.24 216.87 218.58 3,405,296 +0.33(+0.15%)
Jan 09, 2018 217.26 219.67 217.11 218.24 3,068,712 +1.83(+0.85%)
Jan 08, 2018 218.94 219.31 216.25 216.41 3,420,351 -3.19(-1.45%)
Jan 05, 2018 221.03 221.29 218.03 219.60 3,019,151 -1.13(-0.51%)
Jan 04, 2018 219.35 223.21 218.57 220.72 3,004,759 +3.04(+1.40%)
Jan 03, 2018 219.56 220.13 217.62 217.68 3,476,231 -2.05(-0.93%)
Jan 02, 2018 221.53 221.65 218.22 219.73 2,627,405 +0.78(+0.36%)
Dec 29, 2017 218.94 218.94 218.94 0 -1.50(-0.68%)
Dec 28, 2017 220.85 220.87 219.24 220.44 1,513,885 +0.47(+0.22%)
Dec 27, 2017 221.71 221.71 219.68 219.97 1,823,589 -1.52(-0.69%)
Dec 26, 2017 221.89 222.76 220.01 221.49 1,499,422 -1.07(-0.48%)
Dec 22, 2017 224.88 225.28 221.49 222.56 2,444,239 -1.75(-0.78%)
Dec 21, 2017 220.53 225.25 220.25 224.32 3,882,557 +5.01(+2.28%)
Dec 20, 2017 222.48 222.67 218.76 219.31 2,384,955 -1.12(-0.51%)
Dec 19, 2017 224.82 225.00 220.17 220.42 2,553,498 -3.04(-1.36%)
Dec 18, 2017 223.45 225.17 222.73 223.47 2,996,252 +2.45(+1.11%)
Dec 15, 2017 220.61 222.56 218.94 221.02 6,147,620 +1.45(+0.66%)
Dec 14, 2017 220.98 223.06 219.56 219.56 2,935,866 -0.07(-0.03%)
Dec 13, 2017 221.57 223.88 219.63 219.63 4,051,383 -1.82(-0.82%)
Dec 12, 2017 221.46 221.90 215.44 221.46 4,019,659 +6.49(+3.02%)
Dec 11, 2017 214.85 216.06 213.79 214.97 1,738,535 -0.19(-0.09%)
Dec 08, 2017 215.28 215.44 212.45 215.16 2,279,537 +1.54(+0.72%)
Dec 07, 2017 210.23 214.41 210.04 213.62 3,102,541 +2.24(+1.06%)
Dec 06, 2017 211.62 213.20 210.67 211.37 2,710,972 -2.05(-0.96%)
Dec 05, 2017 215.54 216.01 212.63 213.42 2,939,024 -1.99(-0.93%)
Dec 04, 2017 219.06 219.07 215.71 215.41 3,854,312 +1.46(+0.68%)
Dec 01, 2017 214.66 215.44 210.87 213.95 5,544,881 +1.13(+0.53%)
Nov 30, 2017 209.76 215.53 209.70 212.83 7,403,179 +5.40(+2.60%)
Nov 29, 2017 207.34 210.10 206.60 207.43 5,231,270 +2.32(+1.13%)
Nov 28, 2017 202.26 205.61 200.76 205.11 3,747,708 +3.68(+1.83%)
Nov 27, 2017 201.97 202.94 201.16 201.43 2,334,012 -0.72(-0.36%)
Nov 24, 2017 203.40 204.38 201.80 202.14 1,480,763 -0.41(-0.20%)
Nov 22, 2017 203.85 204.72 202.50 202.56 2,541,347 -1.36(-0.67%)
Nov 21, 2017 205.11 205.26 203.51 203.92 2,595,717 -0.09(-0.05%)
Nov 20, 2017 204.57 204.57 203.14 204.01 2,335,112 +0.09(+0.05%)
Nov 17, 2017 204.64 204.83 203.19 203.92 3,299,048 -1.16(-0.56%)
Nov 16, 2017 204.23 206.21 204.07 205.07 2,689,631 +1.51(+0.74%)
Nov 15, 2017 201.31 204.03 200.09 203.57 2,992,242 +0.32(+0.16%)
Nov 14, 2017 205.31 206.37 201.87 203.25 3,501,324 -2.59(-1.26%)
Nov 13, 2017 203.88 206.38 203.18 205.84 2,280,673 +0.10(+0.05%)
Nov 10, 2017 207.06 208.46 205.61 205.74 2,154,271 -0.55(-0.27%)
Nov 09, 2017 205.19 207.64 203.76 206.29 2,477,701 -0.39(-0.19%)
Nov 08, 2017 204.93 207.60 203.51 206.69 2,742,337 +1.23(+0.60%)
Nov 07, 2017 208.96 209.88 204.62 205.45 2,898,258 -3.15(-1.51%)
Nov 06, 2017 208.61 209.54 207.04 208.60 2,036,380 -0.78(-0.37%)
Nov 03, 2017 210.22 210.99 208.35 209.38 2,281,457 -2.12(-1.00%)
Nov 02, 2017 209.63 212.25 208.51 211.51 2,927,742 +2.24(+1.07%)
Nov 01, 2017 208.95 211.95 208.11 209.26 3,465,838 +1.53(+0.73%)
Oct 31, 2017 206.20 209.19 206.15 207.74 3,103,363 +1.36(+0.66%)
Oct 30, 2017 205.70 207.83 205.21 206.38 2,059,529 -0.70(-0.34%)
Oct 27, 2017 206.34 207.68 205.33 207.08 2,465,087 -0.01(-0.00%)
Oct 26, 2017 207.85 209.04 206.93 207.09 2,274,614 +0.01(+0.00%)
Oct 25, 2017 210.89 211.18 206.30 207.08 3,390,008 -2.68(-1.28%)
Oct 24, 2017 208.70 210.97 208.18 209.76 2,667,425 +2.32(+1.12%)
Oct 23, 2017 209.38 210.18 206.80 207.44 2,291,626 -2.23(-1.06%)
Oct 20, 2017 208.14 210.11 206.19 209.67 3,528,281 +4.06(+1.97%)
Oct 19, 2017 205.91 206.44 203.99 205.61 3,163,994 -1.75(-0.84%)
Oct 18, 2017 202.93 207.88 202.93 207.35 4,944,188 +5.09(+2.52%)
Oct 17, 2017 209.42 209.80 201.49 202.26 8,272,340 -5.41(-2.61%)
Oct 16, 2017 204.41 207.98 204.20 207.68 3,458,974 +3.32(+1.63%)
Oct 13, 2017 204.76 205.14 202.91 204.35 2,907,596 -1.09(-0.53%)
Oct 12, 2017 207.61 208.54 204.54 205.44 2,507,162 -2.23(-1.07%)
Oct 11, 2017 207.33 208.36 206.77 207.67 2,539,560 -0.17(-0.08%)
Oct 10, 2017 208.01 208.81 207.07 207.84 2,552,778 -0.17(-0.08%)
Oct 09, 2017 210.03 211.05 207.34 208.01 2,527,273 -2.76(-1.31%)
Oct 06, 2017 211.01 211.68 209.56 210.77 2,796,851 -0.03(-0.02%)
Oct 05, 2017 206.47 211.03 205.72 210.81 4,109,109 +4.93(+2.39%)
Oct 04, 2017 207.00 208.08 205.72 205.88 2,147,957 -1.12(-0.54%)
Oct 03, 2017 206.53 207.94 205.35 207.00 2,347,042 +0.83(+0.40%)
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.