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 29, 2019 168.53 168.91 167.19 167.93 3,009,878 +0.71(+0.42%)
Mar 28, 2019 166.84 167.86 165.57 167.22 2,678,625 +1.01(+0.61%)
Mar 27, 2019 166.72 167.60 165.09 166.22 2,679,600 -0.58(-0.35%)
Mar 26, 2019 166.22 168.30 165.04 166.79 3,326,746 +1.91(+1.16%)
Mar 25, 2019 165.60 167.46 163.13 164.89 4,288,556 -0.39(-0.24%)
Mar 22, 2019 168.53 169.44 164.25 165.28 6,520,050 -4.92(-2.89%)
Mar 21, 2019 168.73 171.04 167.72 170.20 4,609,110 +0.23(+0.13%)
Mar 20, 2019 175.23 175.23 169.66 169.97 5,749,595 -5.95(-3.38%)
Mar 19, 2019 179.21 180.58 175.62 175.92 3,754,865 -1.18(-0.67%)
Mar 18, 2019 174.22 178.31 173.99 177.10 3,835,776 +3.68(+2.12%)
Mar 15, 2019 172.45 173.93 172.18 173.41 3,412,880 +0.69(+0.40%)
Mar 14, 2019 172.59 173.62 172.05 172.72 1,694,701 +0.19(+0.11%)
Mar 13, 2019 172.97 174.00 171.89 172.53 2,177,387 +0.54(+0.32%)
Mar 12, 2019 171.44 172.66 171.17 171.99 2,260,193 +0.58(+0.34%)
Mar 11, 2019 172.51 174.04 171.20 171.41 3,050,480 +0.64(+0.37%)
Mar 08, 2019 166.54 171.23 165.94 170.77 3,615,809 +2.16(+1.28%)
Mar 07, 2019 168.93 169.21 166.26 168.61 4,078,991 -1.72(-1.01%)
Mar 06, 2019 171.35 172.80 170.15 170.34 2,568,523 -1.10(-0.64%)
Mar 05, 2019 171.31 171.60 168.81 171.44 2,673,655 +0.02(+0.01%)
Mar 04, 2019 173.90 175.66 169.82 171.42 3,068,028 -1.94(-1.12%)
Mar 01, 2019 173.84 176.20 172.69 173.36 2,950,428 +1.31(+0.76%)
Feb 28, 2019 173.22 173.54 171.45 172.05 3,388,938 -1.22(-0.71%)
Feb 27, 2019 173.62 174.84 172.42 173.28 2,062,660 +0.00(+0.00%)
Feb 26, 2019 172.90 174.72 171.23 173.28 2,867,732 +0.22(+0.13%)
Feb 25, 2019 172.49 175.54 172.24 173.06 3,478,803 +2.31(+1.35%)
Feb 22, 2019 171.27 172.27 170.05 170.75 3,015,031 -0.31(-0.18%)
Feb 21, 2019 173.34 173.75 169.92 171.06 3,197,912 -1.95(-1.13%)
Feb 20, 2019 173.13 173.62 172.06 173.01 2,600,741 -0.06(-0.04%)
Feb 19, 2019 171.32 173.41 170.41 173.07 2,930,861 +0.15(+0.09%)
Feb 15, 2019 168.32 173.27 168.22 172.93 3,518,723 +5.20(+3.10%)
Feb 14, 2019 167.45 169.12 165.03 167.73 3,287,831 -1.88(-1.11%)
Feb 13, 2019 170.68 173.17 169.53 169.61 3,163,381 +0.17(+0.10%)
Feb 12, 2019 168.18 170.44 168.13 169.43 2,744,993 +2.75(+1.65%)
Feb 11, 2019 168.03 168.41 166.45 166.68 2,360,610 -0.30(-0.18%)
Feb 08, 2019 167.02 167.80 163.97 166.98 3,165,289 -1.22(-0.72%)
Feb 07, 2019 170.12 170.64 166.44 168.20 3,383,538 -3.09(-1.81%)
Feb 06, 2019 171.78 173.41 170.60 171.29 2,368,144 -1.21(-0.70%)
Feb 05, 2019 172.60 173.64 171.50 172.50 2,985,658 +0.25(+0.15%)
Feb 04, 2019 170.57 172.28 169.69 172.25 2,750,496 +1.03(+0.60%)
Feb 01, 2019 172.49 173.92 171.22 171.22 3,643,727 -1.28(-0.74%)
Jan 31, 2019 174.32 176.28 171.58 172.50 6,431,558 -3.89(-2.21%)
Jan 30, 2019 175.02 177.10 173.93 176.39 3,183,377 +1.72(+0.99%)
Jan 29, 2019 173.36 175.95 172.38 174.67 3,091,326 +0.68(+0.39%)
Jan 28, 2019 172.48 174.29 171.71 173.99 2,719,343 -0.89(-0.51%)
Jan 25, 2019 174.09 175.27 173.73 174.88 3,759,778 +2.56(+1.49%)
Jan 24, 2019 170.94 173.96 170.54 172.32 3,021,013 +0.78(+0.46%)
Jan 23, 2019 172.10 172.57 169.47 171.53 3,914,715 -0.68(-0.39%)
Jan 22, 2019 174.67 175.51 170.68 172.21 5,331,165 -4.23(-2.40%)
Jan 18, 2019 174.56 176.85 171.54 176.45 6,486,577 +3.00(+1.73%)
Jan 17, 2019 170.71 174.06 167.99 173.44 9,384,250 +1.75(+1.02%)
Jan 16, 2019 162.91 172.62 161.69 171.69 17,405,766 +14.96(+9.54%)
Jan 15, 2019 155.35 156.80 153.67 156.73 3,337,326 +1.04(+0.67%)
Jan 14, 2019 152.04 156.41 151.67 155.69 3,853,175 +1.56(+1.01%)
Jan 11, 2019 152.54 154.23 150.21 154.14 3,653,714 +0.81(+0.53%)
Jan 10, 2019 153.03 155.13 152.89 153.33 3,222,765 -0.41(-0.27%)
Jan 09, 2019 153.41 154.80 152.38 153.74 3,812,562 +0.96(+0.63%)
Jan 08, 2019 154.88 155.16 150.62 152.78 3,089,890 -0.57(-0.37%)
Jan 07, 2019 152.66 154.91 150.08 153.34 3,616,932 +0.84(+0.55%)
Jan 04, 2019 150.70 153.33 149.06 152.50 4,348,528 +4.83(+3.27%)
Jan 03, 2019 148.67 149.64 146.61 147.67 4,694,820 -2.19(-1.46%)
Jan 02, 2019 143.16 150.06 142.31 149.87 4,584,131 +4.34(+2.98%)
Dec 31, 2018 142.68 145.59 142.68 145.53 5,222,871 +3.50(+2.47%)
Dec 28, 2018 144.30 144.57 141.15 142.03 4,718,376 -2.07(-1.44%)
Dec 27, 2018 139.49 144.10 138.53 144.10 5,707,709 +2.16(+1.52%)
Dec 26, 2018 136.77 142.10 132.16 141.94 8,096,276 +5.73(+4.21%)
Dec 24, 2018 138.52 139.39 134.43 136.21 4,342,904 -3.22(-2.31%)
Dec 21, 2018 146.57 147.78 138.88 139.43 10,285,040 -7.28(-4.96%)
Dec 20, 2018 146.70 149.54 145.62 146.71 7,437,669 -0.73(-0.50%)
Dec 19, 2018 149.48 152.32 146.01 147.44 6,100,209 -1.96(-1.31%)
Dec 18, 2018 147.91 150.73 147.51 149.41 5,910,178 +3.04(+2.08%)
Dec 17, 2018 147.58 149.34 145.08 146.37 9,631,302 -4.15(-2.76%)
Dec 14, 2018 151.88 153.55 150.16 150.51 5,829,298 -2.74(-1.79%)
Dec 13, 2018 154.92 155.67 152.56 153.26 4,596,671 -0.68(-0.44%)
Dec 12, 2018 155.50 156.81 153.74 153.94 4,220,071 -0.09(-0.06%)
Dec 11, 2018 158.68 160.67 152.85 154.02 5,409,968 -1.77(-1.13%)
Dec 10, 2018 155.59 156.67 152.18 155.79 5,197,592 -0.73(-0.47%)
Dec 07, 2018 160.16 162.25 155.94 156.52 4,501,082 -3.85(-2.40%)
Dec 06, 2018 157.97 161.06 156.94 160.37 6,049,682 -0.19(-0.12%)
Dec 04, 2018 166.12 166.49 159.97 160.56 6,654,857 -6.38(-3.82%)
Dec 03, 2018 169.01 170.45 166.93 166.94 4,608,949 +0.82(+0.49%)
Nov 30, 2018 166.02 166.78 163.88 166.12 7,139,723 -3.62(-2.13%)
Nov 29, 2018 170.77 172.01 168.28 169.75 3,057,333 -2.35(-1.37%)
Nov 28, 2018 169.05 172.19 166.79 172.10 4,336,200 +4.08(+2.43%)
Nov 27, 2018 167.80 168.86 166.21 168.02 2,702,561 -0.60(-0.36%)
Nov 26, 2018 165.87 169.39 165.45 168.62 3,617,938 +4.55(+2.77%)
Nov 23, 2018 166.25 166.48 163.94 164.07 2,146,706 -3.04(-1.82%)
Nov 21, 2018 167.11 167.11 167.11 0 +1.09(+0.66%)
Nov 20, 2018 169.28 169.97 165.16 166.02 6,351,574 -5.97(-3.47%)
Nov 19, 2018 175.12 175.53 171.23 171.99 3,939,404 -3.38(-1.93%)
Nov 16, 2018 176.07 177.64 173.84 175.37 3,261,090 -1.41(-0.80%)
Nov 15, 2018 175.09 177.44 172.94 176.78 4,908,839 +1.09(+0.62%)
Nov 14, 2018 178.94 179.90 172.18 175.69 6,606,707 -2.22(-1.25%)
Nov 13, 2018 177.35 181.85 175.55 177.91 8,047,670 -0.87(-0.48%)
Nov 12, 2018 192.62 192.89 177.98 178.78 12,693,104 -14.40(-7.46%)
Nov 09, 2018 201.03 201.03 192.88 193.18 4,289,380 -7.81(-3.89%)
Nov 08, 2018 200.43 203.08 200.08 200.99 2,771,666 +0.32(+0.16%)
Nov 07, 2018 199.60 201.99 196.87 200.67 4,050,357 +2.67(+1.35%)
Nov 06, 2018 197.99 199.14 197.00 198.00 2,622,710 -0.45(-0.23%)
Nov 05, 2018 198.10 200.51 196.91 198.45 2,956,511 -0.84(-0.42%)
Nov 02, 2018 199.56 201.03 196.34 199.29 4,263,102 +2.36(+1.20%)
Nov 01, 2018 195.88 198.59 195.63 196.93 2,946,973 +1.39(+0.71%)
Oct 31, 2018 192.52 198.69 192.10 195.54 5,036,019 +5.28(+2.78%)
Oct 30, 2018 187.41 191.19 186.58 190.26 4,491,633 +4.16(+2.23%)
Oct 29, 2018 185.81 189.33 183.99 186.10 3,778,298 +1.85(+1.00%)
Oct 26, 2018 182.84 186.37 181.80 184.25 4,100,710 -1.43(-0.77%)
Oct 25, 2018 183.31 187.14 182.50 185.69 3,662,189 +4.19(+2.31%)
Oct 24, 2018 189.27 189.96 180.82 181.50 4,785,168 -8.14(-4.29%)
Oct 23, 2018 187.93 190.47 185.96 189.63 3,824,065 -2.64(-1.37%)
Oct 22, 2018 196.90 198.58 192.20 192.27 3,154,204 -4.65(-2.36%)
Oct 19, 2018 195.45 198.09 194.52 196.92 3,179,952 +1.74(+0.89%)
Oct 18, 2018 197.39 198.46 194.23 195.18 3,452,324 -2.89(-1.46%)
Oct 17, 2018 191.34 198.61 190.93 198.07 5,708,877 +5.71(+2.97%)
Oct 16, 2018 190.32 192.62 187.67 192.36 6,826,779 +5.62(+3.01%)
Oct 15, 2018 186.07 188.40 184.85 186.74 3,841,676 +1.17(+0.63%)
Oct 12, 2018 188.28 189.13 183.47 185.56 4,796,494 +0.78(+0.42%)
Oct 11, 2018 185.85 187.44 183.03 184.78 7,164,972 -1.67(-0.89%)
Oct 10, 2018 193.69 194.04 186.16 186.45 4,557,185 -6.96(-3.60%)
Oct 09, 2018 195.21 195.33 193.08 193.41 2,147,088 -2.12(-1.08%)
Oct 08, 2018 194.58 196.89 193.05 195.53 2,907,894 -0.31(-0.16%)
Oct 05, 2018 197.82 198.18 194.54 195.84 1,985,352 -1.54(-0.78%)
Oct 04, 2018 198.92 200.78 195.56 197.37 3,346,707 -0.26(-0.13%)
Oct 03, 2018 197.61 199.36 196.59 197.63 2,966,860 +1.48(+0.76%)
Oct 02, 2018 195.47 196.38 194.33 196.15 2,619,338 +0.64(+0.33%)
Oct 01, 2018 196.28 197.47 195.22 195.51 2,825,238 +0.95(+0.49%)
Sep 28, 2018 195.87 197.31 194.18 194.56 3,570,315 -3.04(-1.54%)
Sep 27, 2018 198.49 199.43 197.41 197.60 2,824,988 -0.99(-0.50%)
Sep 26, 2018 202.13 202.16 198.03 198.59 2,734,136 -3.14(-1.56%)
Sep 25, 2018 203.59 203.59 201.49 201.73 2,308,923 -0.35(-0.17%)
Sep 24, 2018 203.67 204.54 201.50 202.08 2,370,612 -2.12(-1.04%)
Sep 21, 2018 206.55 206.95 203.75 204.19 4,333,752 -1.79(-0.87%)
Sep 20, 2018 205.63 206.94 204.79 205.98 2,884,558 +1.58(+0.77%)
Sep 19, 2018 199.47 205.01 199.14 204.40 4,281,864 +5.80(+2.92%)
Sep 18, 2018 198.13 199.04 196.59 198.60 2,878,784 +0.87(+0.44%)
Sep 17, 2018 199.04 199.70 197.22 197.73 2,211,460 -1.17(-0.59%)
Sep 14, 2018 198.76 200.04 198.49 198.90 2,568,188 +0.79(+0.40%)
Sep 13, 2018 199.13 199.43 197.45 198.11 3,454,817 +0.16(+0.08%)
Sep 12, 2018 200.35 201.29 197.22 197.96 4,122,995 -1.79(-0.90%)
Sep 11, 2018 200.14 200.99 198.40 199.74 3,134,265 -1.47(-0.73%)
Sep 10, 2018 203.91 204.33 201.07 201.22 2,245,654 -1.74(-0.85%)
Sep 07, 2018 203.94 204.45 201.89 202.95 2,250,665 -0.53(-0.26%)
Sep 06, 2018 205.63 207.05 202.93 203.48 3,055,853 -2.64(-1.28%)
Sep 05, 2018 205.64 207.76 204.91 206.12 2,411,228 -0.09(-0.04%)
Sep 04, 2018 206.29 206.61 203.54 206.21 2,401,500 -0.13(-0.06%)
Aug 31, 2018 206.34 206.34 206.34 0 -1.38(-0.66%)
Aug 30, 2018 208.93 209.21 207.09 207.72 2,263,498 -1.74(-0.83%)
Aug 29, 2018 210.02 210.66 208.51 209.45 2,203,304 -0.15(-0.07%)
Aug 28, 2018 210.20 211.94 208.93 209.60 3,412,458 -0.20(-0.09%)
Aug 27, 2018 204.95 210.71 204.57 209.80 4,748,046 +6.48(+3.19%)
Aug 24, 2018 205.27 205.65 202.97 203.32 2,252,799 -1.06(-0.52%)
Aug 23, 2018 206.73 206.93 203.95 204.38 2,387,813 -2.59(-1.25%)
Aug 22, 2018 205.72 207.26 205.46 206.98 2,163,412 +0.60(+0.29%)
Aug 21, 2018 203.48 207.14 203.48 206.38 2,818,055 +2.48(+1.22%)
Aug 20, 2018 202.47 204.07 202.42 203.90 3,012,260 +2.08(+1.03%)
Aug 17, 2018 201.07 202.12 200.32 201.82 2,436,659 +0.33(+0.16%)
Aug 16, 2018 199.48 201.75 199.29 201.50 2,816,867 +3.24(+1.64%)
Aug 15, 2018 198.34 200.23 197.44 198.25 3,722,217 -0.27(-0.13%)
Aug 14, 2018 196.61 199.22 196.57 198.52 2,726,465 +2.33(+1.19%)
Aug 13, 2018 198.46 198.81 195.94 196.19 3,079,408 -2.38(-1.20%)
Aug 10, 2018 199.74 200.16 197.27 198.56 4,467,786 -3.61(-1.78%)
Aug 09, 2018 204.39 204.82 201.83 202.17 3,413,451 -2.24(-1.10%)
Aug 08, 2018 205.92 206.82 204.29 204.41 2,916,897 -1.26(-0.61%)
Aug 07, 2018 205.17 207.08 204.51 205.67 2,774,694 +1.64(+0.81%)
Aug 06, 2018 202.48 204.94 202.39 204.03 2,612,886 +1.59(+0.79%)
Aug 03, 2018 202.74 203.68 201.92 202.44 3,530,449 +0.09(+0.04%)
Aug 02, 2018 202.30 203.41 201.30 202.35 2,983,270 -1.77(-0.87%)
Aug 01, 2018 206.25 207.03 203.90 204.12 2,903,045 -1.20(-0.59%)
Jul 31, 2018 207.12 207.12 204.57 205.33 2,895,259 -1.31(-0.64%)
Jul 30, 2018 205.82 207.32 204.86 206.64 2,837,820 +1.13(+0.55%)
Jul 27, 2018 205.79 206.51 204.08 205.51 2,312,235 +0.46(+0.22%)
Jul 26, 2018 204.96 206.11 204.46 205.05 2,180,268 +0.36(+0.18%)
Jul 25, 2018 203.23 204.83 202.32 204.69 2,523,821 +0.70(+0.34%)
Jul 24, 2018 205.37 202.71 203.99 3,338,818 +1.83(+0.91%)
Jul 23, 2018 200.46 203.10 200.39 202.15 3,224,632 +1.79(+0.89%)
Jul 20, 2018 198.05 200.68 197.86 200.36 3,104,358 +1.78(+0.90%)
Jul 19, 2018 199.86 200.62 198.02 198.58 5,364,023 -1.39(-0.70%)
Jul 18, 2018 200.93 202.10 199.03 199.97 7,110,256 +0.19(+0.10%)
Jul 17, 2018 200.18 201.69 196.19 199.78 10,728,157 -0.36(-0.18%)
Jul 16, 2018 196.48 200.15 196.08 200.15 3,781,559 +4.35(+2.22%)
Jul 13, 2018 195.99 197.71 193.65 195.80 2,941,430 -0.70(-0.36%)
Jul 12, 2018 196.86 196.86 195.24 196.50 2,570,604 +1.35(+0.69%)
Jul 11, 2018 195.24 196.52 194.75 195.15 2,921,453 -1.03(-0.52%)
Jul 10, 2018 197.17 197.93 195.31 196.18 2,918,105 -0.99(-0.50%)
Jul 09, 2018 193.16 197.34 192.85 197.16 3,172,395 +5.36(+2.80%)
Jul 06, 2018 190.72 193.02 190.15 191.80 2,135,238 +0.91(+0.48%)
Jul 05, 2018 191.55 192.10 190.06 190.89 2,565,314 +0.31(+0.16%)
Jul 03, 2018 190.58 190.58 190.58 0 -2.49(-1.29%)
Jul 02, 2018 190.04 193.14 189.29 193.07 1,991,972 +2.33(+1.22%)
Jun 29, 2018 194.06 194.72 190.64 190.75 3,926,109 -2.46(-1.28%)
Jun 28, 2018 190.47 194.28 189.89 193.21 3,552,012 +2.80(+1.47%)
Jun 27, 2018 191.53 194.98 190.38 190.41 3,589,236 -1.21(-0.63%)
Jun 26, 2018 191.79 192.68 189.49 191.62 3,112,663 +0.03(+0.02%)
Jun 25, 2018 194.15 194.69 190.59 191.59 4,414,475 -3.87(-1.98%)
Jun 22, 2018 196.98 199.33 195.08 195.46 3,344,414 -0.83(-0.42%)
Jun 21, 2018 195.78 197.54 194.21 196.29 3,578,353 -0.73(-0.37%)
Jun 20, 2018 198.83 198.85 196.27 197.02 3,095,257 -0.43(-0.22%)
Jun 19, 2018 197.36 198.07 195.58 197.45 3,846,621 -2.66(-1.33%)
Jun 18, 2018 199.07 200.35 198.17 200.10 2,687,117 -0.46(-0.23%)
Jun 15, 2018 202.06 198.76 200.56 5,478,879 -1.50(-0.74%)
Jun 14, 2018 203.98 204.00 201.14 202.06 3,352,742 -0.16(-0.08%)
Jun 13, 2018 202.06 206.02 201.58 202.21 4,205,333 +1.04(+0.52%)
Jun 12, 2018 202.47 203.43 200.51 201.18 2,405,008 -1.26(-0.62%)
Jun 11, 2018 202.90 203.36 202.00 202.44 2,238,876 +0.61(+0.30%)
Jun 08, 2018 201.50 202.59 200.93 201.83 2,605,402 -0.05(-0.03%)
Jun 07, 2018 202.27 204.02 201.10 201.88 3,358,768 +1.05(+0.53%)
Jun 06, 2018 201.13 200.83 2,966,827 +3.36(+1.70%)
Jun 05, 2018 197.99 198.33 196.56 197.47 2,296,508 -1.34(-0.67%)
Jun 04, 2018 199.21 199.90 197.99 198.81 2,465,745 +1.33(+0.67%)
Jun 01, 2018 197.52 199.12 197.25 197.47 3,851,628 +2.14(+1.09%)
May 31, 2018 196.60 197.27 193.79 195.34 6,168,340 -2.84(-1.43%)
May 30, 2018 197.99 198.61 195.69 198.18 3,871,820 +2.53(+1.29%)
May 29, 2018 199.51 200.33 193.91 195.64 6,175,816 -6.88(-3.40%)
May 25, 2018 202.52 202.52 202.52 0 -0.94(-0.46%)
May 24, 2018 203.89 204.38 201.35 203.46 2,678,660 -1.47(-0.72%)
May 23, 2018 204.13 204.98 201.97 204.93 3,613,264 -0.16(-0.08%)
May 22, 2018 205.70 207.42 205.08 205.09 2,959,961 +0.26(+0.13%)
May 21, 2018 206.04 206.88 204.51 204.84 2,264,851 +0.60(+0.30%)
May 18, 2018 205.18 205.73 204.12 204.23 3,132,010 -1.81(-0.88%)
May 17, 2018 207.18 208.92 205.77 206.04 2,857,636 -1.60(-0.77%)
May 16, 2018 207.91 208.40 207.33 207.65 2,279,852 -0.52(-0.25%)
May 15, 2018 209.40 210.22 207.40 208.16 2,513,156 -2.02(-0.96%)
May 14, 2018 209.92 211.89 209.84 210.19 2,237,906 +0.85(+0.41%)
May 11, 2018 209.78 211.05 208.29 209.34 1,787,244 -0.45(-0.21%)
May 10, 2018 208.64 211.49 206.96 209.78 3,015,845 +1.47(+0.71%)
May 09, 2018 205.08 208.59 204.45 208.31 2,824,073 +4.08(+2.00%)
May 08, 2018 205.30 207.39 203.37 204.23 3,790,979 -0.17(-0.08%)
May 07, 2018 203.37 205.24 202.75 204.41 2,302,707 +1.95(+0.96%)
May 04, 2018 200.19 204.05 200.17 202.46 3,042,961 +1.32(+0.66%)
May 03, 2018 200.31 201.65 195.96 201.14 5,232,993 -0.55(-0.27%)
May 02, 2018 203.89 205.01 201.15 201.69 4,306,172 -2.26(-1.11%)
May 01, 2018 204.67 205.01 201.61 203.95 3,794,119 -1.43(-0.70%)
Apr 30, 2018 207.65 209.46 205.28 205.38 3,237,484 -1.27(-0.61%)
Apr 27, 2018 206.82 208.48 205.97 206.65 2,479,602 -0.25(-0.12%)
Apr 26, 2018 206.19 208.25 205.10 206.90 3,353,480 +0.74(+0.36%)
Apr 25, 2018 208.71 208.94 204.67 206.16 5,849,322 -2.81(-1.34%)
Apr 24, 2018 214.42 214.70 206.85 208.96 5,459,351 -3.60(-1.69%)
Apr 23, 2018 216.87 217.81 212.15 212.57 4,381,337 -4.56(-2.10%)
Apr 20, 2018 218.97 220.33 216.71 217.12 3,400,823 -1.90(-0.87%)
Apr 19, 2018 218.88 220.74 217.88 219.03 4,629,932 +0.15(+0.07%)
Apr 18, 2018 219.66 221.49 217.38 218.88 5,250,552 +0.32(+0.15%)
Apr 17, 2018 225.43 225.99 217.45 218.56 11,758,300 -3.66(-1.65%)
Apr 16, 2018 221.58 224.62 221.18 222.23 3,775,573 +1.69(+0.77%)
Apr 13, 2018 225.72 226.21 219.35 220.54 3,511,686 -3.16(-1.41%)
Apr 12, 2018 220.84 224.68 219.84 223.70 3,547,926 +5.73(+2.63%)
Apr 11, 2018 217.67 219.60 215.25 217.97 3,853,553 -3.13(-1.42%)
Apr 10, 2018 222.29 223.96 220.56 221.10 3,845,372 +3.78(+1.74%)
Apr 09, 2018 216.71 221.90 214.72 217.32 3,778,653 +1.91(+0.89%)
Apr 06, 2018 216.71 220.04 212.57 215.41 4,203,035 -5.03(-2.28%)
Apr 05, 2018 219.31 222.33 218.37 220.44 2,232,930 +2.75(+1.26%)
Apr 04, 2018 211.74 218.21 210.71 217.69 3,310,299 +1.76(+0.81%)
Apr 03, 2018 214.24 216.20 211.90 215.94 2,887,298 +2.78(+1.31%)
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.