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 (%)
Aug 31, 2021 382.10 384.65 379.00 383.40 2,111,585 +1.77(+0.46%)
Aug 30, 2021 387.49 388.24 380.81 381.63 2,381,904 -5.62(-1.45%)
Aug 27, 2021 380.87 387.40 380.62 387.25 2,356,863 +6.72(+1.77%)
Aug 26, 2021 383.73 388.21 379.38 380.53 2,249,929 -0.66(-0.17%)
Aug 25, 2021 378.22 384.47 377.33 381.19 1,998,940 +4.21(+1.12%)
Aug 24, 2021 372.39 377.99 371.57 376.98 2,121,509 +6.56(+1.77%)
Aug 23, 2021 370.82 372.86 368.16 370.42 2,012,765 +5.15(+1.41%)
Aug 20, 2021 361.23 365.81 360.78 365.27 1,747,179 +2.12(+0.58%)
Aug 19, 2021 364.10 366.99 360.69 363.15 2,429,398 -4.83(-1.31%)
Aug 18, 2021 371.48 374.72 367.78 367.97 2,370,620 -5.69(-1.52%)
Aug 17, 2021 372.62 376.79 369.27 373.67 2,250,946 -3.12(-0.83%)
Aug 16, 2021 377.38 377.38 371.06 376.79 1,724,320 -2.24(-0.59%)
Aug 13, 2021 383.84 384.67 376.63 379.03 2,145,911 -3.89(-1.02%)
Aug 12, 2021 382.35 386.26 378.82 382.92 2,512,599 +1.03(+0.27%)
Aug 11, 2021 377.20 382.63 375.60 381.90 3,251,233 +5.46(+1.45%)
Aug 10, 2021 369.19 378.89 368.62 376.44 3,414,924 +7.46(+2.02%)
Aug 09, 2021 365.94 373.32 363.16 368.97 3,596,922 +1.84(+0.50%)
Aug 06, 2021 358.82 368.03 358.60 367.13 3,963,343 +12.54(+3.54%)
Aug 05, 2021 350.76 354.60 350.58 354.60 1,716,304 +5.94(+1.70%)
Aug 04, 2021 349.22 353.07 346.71 348.65 1,719,976 -2.31(-0.66%)
Aug 03, 2021 350.86 351.84 343.03 350.96 1,619,434 +2.00(+0.57%)
Aug 02, 2021 347.09 357.02 346.70 348.96 2,582,030 +3.05(+0.88%)
Jul 30, 2021 347.46 350.58 344.22 345.90 1,598,548 -2.46(-0.71%)
Jul 29, 2021 347.89 350.18 345.84 348.37 1,404,602 +3.06(+0.89%)
Jul 28, 2021 346.76 348.26 343.56 345.30 1,808,623 -0.56(-0.16%)
Jul 27, 2021 343.71 346.14 340.68 345.87 1,939,599 -0.98(-0.28%)
Jul 26, 2021 344.33 347.56 344.27 346.84 1,689,444 +1.71(+0.49%)
Jul 23, 2021 345.63 348.78 342.67 345.14 1,850,095 +1.24(+0.36%)
Jul 22, 2021 343.52 344.81 339.97 343.90 2,044,517 -0.73(-0.21%)
Jul 21, 2021 339.59 345.92 339.49 344.63 2,598,351 +8.06(+2.40%)
Jul 20, 2021 325.04 338.92 324.37 336.56 3,182,113 +9.26(+2.83%)
Jul 19, 2021 325.36 327.74 322.02 327.30 4,761,915 -9.30(-2.76%)
Jul 16, 2021 345.95 345.95 335.71 336.60 2,799,699 -7.89(-2.29%)
Jul 15, 2021 342.54 349.47 341.93 344.49 2,366,161 -0.97(-0.28%)
Jul 14, 2021 349.47 352.26 342.68 345.46 3,569,461 -1.46(-0.42%)
Jul 13, 2021 351.61 355.55 343.25 346.92 7,009,344 -4.17(-1.19%)
Jul 12, 2021 341.69 354.32 338.94 351.09 4,477,021 +8.06(+2.35%)
Jul 09, 2021 337.71 343.38 336.74 343.02 2,863,138 +11.83(+3.57%)
Jul 08, 2021 331.80 334.84 328.11 331.19 3,185,003 -8.06(-2.37%)
Jul 07, 2021 339.09 341.48 334.18 339.25 2,179,168 -2.02(-0.59%)
Jul 06, 2021 344.38 344.75 337.16 341.27 2,344,010 -3.97(-1.15%)
Jul 02, 2021 347.22 347.49 343.63 345.24 1,733,597 -0.77(-0.22%)
Jul 01, 2021 351.27 352.14 345.23 346.00 2,826,264 -4.19(-1.20%)
Jun 30, 2021 342.23 350.73 342.23 350.19 2,420,084 +6.38(+1.85%)
Jun 29, 2021 345.88 348.87 342.09 343.82 2,563,133 +3.61(+1.06%)
Jun 28, 2021 339.37 340.36 335.74 340.21 1,984,731 -0.06(-0.02%)
Jun 25, 2021 340.31 342.46 336.36 340.26 3,015,528 +0.02(+0.01%)
Jun 24, 2021 334.94 342.21 334.74 340.25 2,940,900 +7.11(+2.13%)
Jun 23, 2021 331.06 334.46 330.01 333.14 1,855,229 +3.25(+0.98%)
Jun 22, 2021 329.40 332.06 325.38 329.89 2,027,144 -0.01(-0.00%)
Jun 21, 2021 325.61 330.30 323.90 329.90 2,944,108 +8.04(+2.50%)
Jun 18, 2021 328.19 330.68 321.22 321.87 6,817,039 -11.69(-3.50%)
Jun 17, 2021 344.65 344.65 328.99 333.56 4,490,716 -8.77(-2.56%)
Jun 16, 2021 342.31 345.16 337.02 342.32 3,536,599 -0.28(-0.08%)
Jun 15, 2021 344.63 345.87 338.78 342.60 2,495,445 -1.50(-0.43%)
Jun 14, 2021 348.26 349.32 342.05 344.09 2,773,856 -4.73(-1.36%)
Jun 11, 2021 346.66 349.47 346.12 348.83 2,294,678 +3.79(+1.10%)
Jun 10, 2021 359.52 359.52 343.56 345.04 4,225,952 -8.16(-2.31%)
Jun 09, 2021 353.54 354.57 349.59 353.19 2,195,710 -1.77(-0.50%)
Jun 08, 2021 355.97 356.61 352.68 354.96 2,657,721 -3.19(-0.89%)
Jun 07, 2021 362.62 362.86 357.59 358.16 2,371,861 -3.04(-0.84%)
Jun 04, 2021 359.56 361.75 356.46 361.19 2,724,688 +2.52(+0.70%)
Jun 03, 2021 352.70 361.01 350.75 358.67 3,255,067 +4.87(+1.38%)
Jun 02, 2021 353.70 354.93 350.05 353.80 3,042,973 +0.92(+0.26%)
Jun 01, 2021 348.50 353.73 347.22 352.88 3,947,282 +9.61(+2.80%)
May 28, 2021 343.25 344.23 339.79 343.26 2,352,395 +1.75(+0.51%)
May 27, 2021 341.47 343.51 337.77 341.51 4,237,396 +3.65(+1.08%)
May 26, 2021 335.65 339.14 332.81 337.86 2,306,681 +2.66(+0.79%)
May 25, 2021 340.17 343.72 334.82 335.20 2,860,763 -3.48(-1.03%)
May 24, 2021 337.79 339.99 336.12 338.68 1,994,955 +1.87(+0.55%)
May 21, 2021 332.43 337.62 331.52 336.81 2,890,029 +5.96(+1.80%)
May 20, 2021 330.12 332.85 324.94 330.85 2,087,231 +1.29(+0.39%)
May 19, 2021 330.32 331.06 325.48 329.56 4,018,632 -5.68(-1.70%)
May 18, 2021 341.52 343.08 334.73 335.25 2,194,965 -4.31(-1.27%)
May 17, 2021 338.21 340.89 335.19 339.56 1,989,225 +0.44(+0.13%)
May 14, 2021 332.89 339.80 332.62 339.12 2,971,207 +9.16(+2.78%)
May 13, 2021 324.85 331.87 324.85 329.96 2,908,104 +4.06(+1.24%)
May 12, 2021 333.88 338.53 324.87 325.90 3,596,466 -5.08(-1.53%)
May 11, 2021 333.47 338.99 329.79 330.98 4,060,064 -8.06(-2.38%)
May 10, 2021 343.47 346.67 338.87 339.04 3,691,089 -2.03(-0.60%)
May 07, 2021 333.17 341.77 331.91 341.07 3,673,471 +4.52(+1.34%)
May 06, 2021 330.84 336.85 327.84 336.55 3,313,748 +7.68(+2.33%)
May 05, 2021 325.55 330.26 320.52 328.87 2,979,228 +7.15(+2.22%)
May 04, 2021 320.85 323.50 315.03 321.71 3,078,604 -0.29(-0.09%)
May 03, 2021 322.17 325.59 321.18 322.01 2,035,116 +1.57(+0.49%)
Apr 30, 2021 322.89 324.45 319.28 320.43 2,284,697 -4.16(-1.28%)
Apr 29, 2021 322.37 325.38 319.54 324.59 2,809,028 +4.47(+1.40%)
Apr 28, 2021 320.02 321.97 318.26 320.12 2,327,700 +1.36(+0.43%)
Apr 27, 2021 316.34 319.61 316.03 318.76 2,270,738 +2.86(+0.91%)
Apr 26, 2021 314.45 318.09 313.48 315.90 2,360,378 +3.83(+1.23%)
Apr 23, 2021 304.62 313.28 304.13 312.06 2,354,619 +7.82(+2.57%)
Apr 22, 2021 307.71 309.88 303.73 304.25 2,354,163 -4.06(-1.32%)
Apr 21, 2021 303.47 308.50 301.22 308.31 2,971,881 +3.12(+1.02%)
Apr 20, 2021 312.63 313.10 302.87 305.20 3,979,816 -10.31(-3.27%)
Apr 19, 2021 312.66 316.74 309.54 315.50 3,509,159 +0.72(+0.23%)
Apr 16, 2021 312.93 316.10 311.39 314.79 4,601,800 +3.46(+1.11%)
Apr 15, 2021 311.65 313.90 307.64 311.33 4,731,888 +2.94(+0.95%)
Apr 14, 2021 302.13 316.77 299.93 308.39 10,733,388 +7.05(+2.34%)
Apr 13, 2021 303.02 303.51 298.12 301.33 3,884,871 -3.83(-1.25%)
Apr 12, 2021 305.92 307.59 303.41 305.16 2,520,879 +0.95(+0.31%)
Apr 09, 2021 307.14 307.97 302.35 304.21 2,552,314 -0.30(-0.10%)
Apr 08, 2021 298.22 304.84 297.00 304.51 2,611,422 +4.22(+1.41%)
Apr 07, 2021 301.35 302.73 297.35 300.29 2,345,550 -0.47(-0.16%)
Apr 06, 2021 298.40 302.12 297.95 300.76 1,959,442 +3.24(+1.09%)
Apr 05, 2021 306.09 306.09 297.08 297.53 3,516,164 -3.77(-1.25%)
Apr 01, 2021 298.23 303.15 298.10 301.30 2,891,376 +0.59(+0.20%)
Mar 31, 2021 303.68 305.90 299.27 300.71 2,853,494 -4.61(-1.51%)
Mar 30, 2021 302.92 308.75 302.41 305.31 2,954,260 +5.77(+1.93%)
Mar 29, 2021 294.59 301.41 292.17 299.54 4,929,363 -1.53(-0.51%)
Mar 26, 2021 307.61 308.48 296.75 301.07 3,352,013 -2.91(-0.96%)
Mar 25, 2021 301.03 304.75 296.04 303.97 3,049,597 +1.75(+0.58%)
Mar 24, 2021 306.61 309.85 302.03 302.23 3,623,100 -2.87(-0.94%)
Mar 23, 2021 310.47 314.40 304.69 305.10 2,671,334 -6.95(-2.23%)
Mar 22, 2021 313.64 315.31 308.98 312.05 2,276,806 -4.48(-1.41%)
Mar 19, 2021 318.57 319.32 313.24 316.52 3,820,044 -3.50(-1.09%)
Mar 18, 2021 322.55 328.16 319.09 320.02 4,038,965 +2.81(+0.88%)
Mar 17, 2021 316.91 319.13 313.03 317.21 2,947,819 +2.98(+0.95%)
Mar 16, 2021 317.52 319.01 310.59 314.24 2,536,229 -3.99(-1.25%)
Mar 15, 2021 321.34 324.08 314.50 318.23 2,476,240 -2.54(-0.79%)
Mar 12, 2021 317.46 321.86 316.01 320.76 2,649,748 +6.17(+1.96%)
Mar 11, 2021 311.43 317.26 309.41 314.59 2,996,741 +0.07(+0.02%)
Mar 10, 2021 305.11 314.87 304.87 314.52 3,426,548 +10.51(+3.46%)
Mar 09, 2021 302.20 309.34 299.39 304.01 3,551,400 -3.31(-1.08%)
Mar 08, 2021 304.72 310.45 302.64 307.32 3,257,887 +6.27(+2.08%)
Mar 05, 2021 308.60 308.60 291.02 301.05 4,067,326 -1.77(-0.58%)
Mar 04, 2021 306.35 312.44 297.88 302.81 3,961,433 -4.73(-1.54%)
Mar 03, 2021 306.85 312.75 306.46 307.54 3,919,381 +3.21(+1.05%)
Mar 02, 2021 303.47 309.16 303.02 304.33 3,098,819 +0.94(+0.31%)
Mar 01, 2021 298.87 304.42 297.31 303.39 3,203,357 +10.75(+3.67%)
Feb 26, 2021 298.40 301.07 292.24 292.64 4,074,460 -7.59(-2.53%)
Feb 25, 2021 305.33 307.60 298.88 300.23 4,504,810 -2.64(-0.87%)
Feb 24, 2021 293.27 303.17 293.21 302.87 4,273,398 +10.47(+3.58%)
Feb 23, 2021 291.16 293.12 284.49 292.40 3,211,437 +2.14(+0.74%)
Feb 22, 2021 286.71 293.63 285.98 290.25 3,450,288 +1.14(+0.40%)
Feb 19, 2021 284.17 290.17 284.17 289.11 3,001,641 +5.24(+1.85%)
Feb 18, 2021 283.25 288.08 281.74 283.87 2,285,322 -2.60(-0.91%)
Feb 17, 2021 283.99 288.52 282.82 286.47 2,689,690 +0.71(+0.25%)
Feb 16, 2021 283.96 286.63 283.25 285.75 3,046,548 +5.17(+1.84%)
Feb 12, 2021 276.62 280.94 276.42 280.59 2,158,518 +3.66(+1.32%)
Feb 11, 2021 278.44 279.39 274.04 276.93 2,357,274 -1.80(-0.64%)
Feb 10, 2021 274.80 279.54 272.74 278.72 3,507,293 +3.50(+1.27%)
Feb 09, 2021 274.43 277.04 272.69 275.22 2,261,166 +0.28(+0.10%)
Feb 08, 2021 270.22 275.62 269.76 274.94 3,082,207 +6.09(+2.27%)
Feb 05, 2021 270.22 272.27 267.65 268.85 3,207,537 -0.23(-0.09%)
Feb 04, 2021 265.64 270.98 265.20 269.07 3,268,935 +4.76(+1.80%)
Feb 03, 2021 262.53 265.47 261.22 264.31 2,959,892 +1.45(+0.55%)
Feb 02, 2021 254.94 264.04 254.65 262.86 5,667,375 +11.21(+4.46%)
Feb 01, 2021 249.76 253.55 249.15 251.65 2,535,353 +3.26(+1.31%)
Jan 29, 2021 251.23 254.10 247.89 248.39 3,724,787 -3.53(-1.40%)
Jan 28, 2021 250.87 256.32 248.54 251.92 4,122,841 +1.55(+0.62%)
Jan 27, 2021 252.82 254.07 248.53 250.37 4,235,901 -7.72(-2.99%)
Jan 26, 2021 260.08 261.76 256.55 258.09 3,593,426 -1.17(-0.45%)
Jan 25, 2021 260.63 262.30 254.19 259.26 4,993,186 -5.82(-2.19%)
Jan 22, 2021 262.61 266.18 261.52 265.08 2,804,261 +0.02(+0.01%)
Jan 21, 2021 266.05 268.15 264.29 265.06 2,746,220 -1.01(-0.38%)
Jan 20, 2021 270.97 272.46 263.33 266.07 5,227,576 -3.42(-1.27%)
Jan 19, 2021 279.38 280.85 269.12 269.49 7,337,198 -6.24(-2.26%)
Jan 15, 2021 275.89 279.25 271.94 275.73 4,218,019 -6.28(-2.23%)
Jan 14, 2021 278.51 283.42 278.04 282.01 3,481,187 +4.52(+1.63%)
Jan 13, 2021 274.87 278.21 273.98 277.49 2,633,652 +0.67(+0.24%)
Jan 12, 2021 272.18 278.44 271.15 276.82 5,251,802 +7.68(+2.85%)
Jan 11, 2021 262.71 270.22 260.33 269.15 2,892,740 +3.44(+1.29%)
Jan 08, 2021 267.47 267.73 261.12 265.71 3,057,537 -1.44(-0.54%)
Jan 07, 2021 263.60 271.04 262.60 267.15 4,376,947 +5.59(+2.14%)
Jan 06, 2021 253.08 264.16 250.16 261.56 6,964,333 +13.39(+5.40%)
Jan 05, 2021 241.71 250.53 240.51 248.17 4,591,175 +5.43(+2.24%)
Jan 04, 2021 244.57 245.10 238.31 242.74 3,897,556 +1.18(+0.49%)
Dec 31, 2020 241.56 241.56 241.56 1,710,304 +3.90(+1.64%)
Dec 30, 2020 237.07 238.75 236.17 237.66 1,710,304 +1.32(+0.56%)
Dec 29, 2020 238.40 238.95 234.95 236.34 1,561,601 -1.45(-0.61%)
Dec 28, 2020 236.15 240.59 235.41 237.78 3,043,243 +3.14(+1.34%)
Dec 24, 2020 235.45 235.98 232.44 234.64 1,056,879 -0.27(-0.11%)
Dec 23, 2020 230.37 238.69 230.19 234.91 3,680,794 +5.83(+2.54%)
Dec 22, 2020 235.28 236.05 228.82 229.08 3,930,024 -6.31(-2.68%)
Dec 21, 2020 229.26 238.94 227.86 235.39 8,074,271 +13.60(+6.13%)
Dec 18, 2020 224.78 224.78 220.35 221.79 4,462,997 -2.11(-0.94%)
Dec 17, 2020 224.42 225.27 222.59 223.90 3,256,788 +0.60(+0.27%)
Dec 16, 2020 223.10 223.41 220.87 223.29 2,620,076 +1.23(+0.55%)
Dec 15, 2020 219.38 223.15 217.27 222.07 2,563,317 +4.25(+1.95%)
Dec 14, 2020 222.84 223.05 217.45 217.81 2,103,574 -2.02(-0.92%)
Dec 11, 2020 220.58 220.94 217.18 219.83 2,267,907 -4.04(-1.80%)
Dec 10, 2020 219.84 224.59 219.39 223.87 2,774,731 +1.45(+0.65%)
Dec 09, 2020 219.84 224.75 219.41 222.42 3,877,205 +3.65(+1.67%)
Dec 08, 2020 217.10 219.10 216.71 218.78 1,495,767 +0.36(+0.16%)
Dec 07, 2020 218.50 219.70 215.67 218.42 1,950,763 -1.04(-0.47%)
Dec 04, 2020 217.73 219.61 217.05 219.46 2,590,615 +3.77(+1.75%)
Dec 03, 2020 217.36 218.79 214.93 215.69 2,339,136 -2.00(-0.92%)
Dec 02, 2020 212.59 218.13 212.13 217.69 2,331,333 +5.10(+2.40%)
Dec 01, 2020 212.47 215.14 211.92 212.59 2,814,391 +2.52(+1.20%)
Nov 30, 2020 211.41 214.09 209.87 210.07 2,963,288 -4.39(-2.05%)
Nov 27, 2020 215.91 216.19 212.99 214.46 1,152,867 -1.04(-0.48%)
Nov 25, 2020 214.09 216.32 211.75 215.50 2,494,860 -0.87(-0.40%)
Nov 24, 2020 210.54 216.94 210.11 216.37 4,297,577 +7.90(+3.79%)
Nov 23, 2020 205.95 209.54 205.65 208.47 3,700,522 +4.99(+2.45%)
Nov 20, 2020 203.16 204.81 202.82 203.48 2,029,125 -1.11(-0.54%)
Nov 19, 2020 204.34 204.93 202.35 204.59 1,650,227 +0.25(+0.12%)
Nov 18, 2020 204.98 207.46 203.62 204.34 3,133,725 -0.32(-0.16%)
Nov 17, 2020 200.44 204.85 198.91 204.66 2,987,711 +2.07(+1.02%)
Nov 16, 2020 203.64 204.62 200.46 202.60 3,298,206 +3.01(+1.51%)
Nov 13, 2020 196.65 201.30 196.25 199.59 3,109,217 +4.16(+2.13%)
Nov 12, 2020 196.07 197.57 193.50 195.43 3,299,438 -3.23(-1.62%)
Nov 11, 2020 199.19 200.35 195.90 198.65 2,940,906 +0.53(+0.27%)
Nov 10, 2020 196.10 198.95 192.39 198.12 4,570,960 +2.31(+1.18%)
Nov 09, 2020 195.41 198.60 190.74 195.81 7,633,618 +12.45(+6.79%)
Nov 06, 2020 186.16 186.21 182.59 183.35 2,716,806 -1.55(-0.84%)
Nov 05, 2020 181.89 185.96 181.35 184.90 3,174,238 +4.64(+2.57%)
Nov 04, 2020 178.79 182.95 177.56 180.27 4,244,672 -0.06(-0.03%)
Nov 03, 2020 176.69 181.30 176.03 180.32 4,982,546 +7.04(+4.06%)
Nov 02, 2020 174.92 175.56 171.48 173.28 2,699,229 +1.06(+0.61%)
Oct 30, 2020 172.65 173.46 169.01 172.22 4,018,624 -0.82(-0.47%)
Oct 29, 2020 172.91 175.24 170.27 173.04 3,928,286 +0.16(+0.09%)
Oct 28, 2020 174.29 176.17 172.13 172.89 4,624,884 -5.38(-3.02%)
Oct 27, 2020 182.21 182.74 178.03 178.27 3,764,267 -4.97(-2.71%)
Oct 26, 2020 184.47 184.77 180.85 183.25 3,566,653 -3.55(-1.90%)
Oct 23, 2020 188.37 189.69 185.87 186.80 2,316,162 -0.33(-0.18%)
Oct 22, 2020 185.12 188.00 184.21 187.13 2,346,187 +2.27(+1.23%)
Oct 21, 2020 188.94 189.45 184.04 184.86 3,382,728 -4.66(-2.46%)
Oct 20, 2020 188.31 192.57 188.09 189.52 3,661,546 +2.13(+1.14%)
Oct 19, 2020 188.94 189.41 186.39 187.39 3,549,602 -0.47(-0.25%)
Oct 16, 2020 189.79 191.31 187.50 187.86 3,563,646 -2.18(-1.15%)
Oct 15, 2020 190.93 191.98 188.49 190.04 4,754,700 -2.40(-1.25%)
Oct 14, 2020 194.85 195.37 191.56 192.44 8,290,349 +0.38(+0.20%)
Oct 13, 2020 194.97 195.06 190.57 192.06 3,638,651 -3.01(-1.55%)
Oct 12, 2020 188.96 195.77 188.96 195.07 3,812,152 +5.99(+3.17%)
Oct 09, 2020 190.19 191.14 187.74 189.08 3,337,859 -0.40(-0.21%)
Oct 08, 2020 186.90 189.64 185.95 189.48 2,557,043 +3.99(+2.15%)
Oct 07, 2020 185.76 186.76 183.27 185.49 2,554,008 +2.29(+1.25%)
Oct 06, 2020 186.08 187.75 182.12 183.20 3,109,617 -0.65(-0.35%)
Oct 05, 2020 183.97 184.79 181.83 183.85 2,799,209 +1.73(+0.95%)
Oct 02, 2020 177.96 182.84 177.92 182.12 2,789,690 +1.23(+0.68%)
Oct 01, 2020 183.60 185.06 180.27 180.89 2,511,207 -2.20(-1.20%)
Sep 30, 2020 181.00 185.01 180.71 183.09 3,374,976 +3.81(+2.12%)
Sep 29, 2020 180.53 181.09 178.04 179.28 2,635,602 -2.08(-1.15%)
Sep 28, 2020 180.18 183.91 179.61 181.36 3,599,951 +3.75(+2.11%)
Sep 25, 2020 175.79 178.01 172.74 177.61 3,409,206 -0.15(-0.08%)
Sep 24, 2020 172.17 179.89 170.41 177.75 5,595,158 +8.19(+4.83%)
Sep 23, 2020 174.92 175.75 169.33 169.56 3,417,511 -5.01(-2.87%)
Sep 22, 2020 176.74 178.69 171.67 174.57 3,679,563 -2.17(-1.23%)
Sep 21, 2020 173.00 176.90 170.79 176.74 5,346,086 -0.78(-0.44%)
Sep 18, 2020 177.66 179.16 175.27 177.52 9,951,999 +0.03(+0.02%)
Sep 17, 2020 180.58 182.11 177.21 177.50 4,690,660 -5.33(-2.91%)
Sep 16, 2020 180.83 185.67 180.45 182.83 3,920,564 +2.44(+1.35%)
Sep 15, 2020 184.03 184.57 180.37 180.38 4,079,416 -3.04(-1.66%)
Sep 14, 2020 185.21 185.21 182.82 183.43 3,024,468 +0.38(+0.21%)
Sep 11, 2020 182.43 183.95 181.25 183.04 2,608,357 +0.83(+0.45%)
Sep 10, 2020 185.60 187.08 181.80 182.22 2,754,561 -2.01(-1.09%)
Sep 09, 2020 186.02 186.61 184.06 184.23 5,136,684 -0.24(-0.13%)
Sep 08, 2020 190.87 191.28 183.36 184.47 5,020,275 -7.71(-4.01%)
Sep 04, 2020 192.13 194.37 187.05 192.17 4,027,076 +3.08(+1.63%)
Sep 03, 2020 192.91 196.08 187.52 189.09 3,875,037 -2.26(-1.18%)
Sep 02, 2020 187.48 192.16 187.10 191.35 3,912,725 +4.17(+2.23%)
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.