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

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
Dec 30, 2016 204.43 204.43 204.43 0 +1.08(+0.53%)
Dec 29, 2016 205.54 205.81 202.03 203.35 3,066,970 -2.11(-1.03%)
Dec 28, 2016 208.05 208.74 205.28 205.45 3,575,632 -0.78(-0.38%)
Dec 27, 2016 206.56 207.11 205.24 206.23 2,327,824 +0.50(+0.24%)
Dec 23, 2016 205.73 205.73 205.73 0 +0.73(+0.35%)
Dec 22, 2016 205.95 207.34 204.51 205.00 3,088,986 -1.13(-0.55%)
Dec 21, 2016 206.81 206.95 204.97 206.13 3,838,598 -1.41(-0.68%)
Dec 20, 2016 205.34 208.02 205.10 207.54 5,255,086 +3.43(+1.68%)
Dec 19, 2016 203.48 204.68 201.71 204.10 4,383,825 +0.14(+0.07%)
Dec 16, 2016 207.29 207.62 203.53 203.96 8,054,427 -3.50(-1.69%)
Dec 15, 2016 207.03 209.66 206.28 207.46 5,656,015 +2.62(+1.28%)
Dec 14, 2016 201.20 207.56 200.95 204.84 7,229,103 +1.18(+0.58%)
Dec 13, 2016 204.05 204.98 201.06 203.66 5,446,497 +1.18(+0.58%)
Dec 12, 2016 205.33 207.29 201.80 202.48 5,879,921 -4.00(-1.94%)
Dec 09, 2016 205.42 206.61 203.94 206.48 6,390,703 +0.34(+0.17%)
Dec 08, 2016 202.24 206.97 201.48 206.14 8,591,879 +5.03(+2.50%)
Dec 07, 2016 196.70 201.56 196.70 201.11 7,724,442 +3.57(+1.81%)
Dec 06, 2016 196.52 198.64 194.57 197.54 6,157,921 +2.42(+1.24%)
Dec 05, 2016 192.54 195.68 192.30 195.12 5,384,689 +4.43(+2.32%)
Dec 02, 2016 192.95 193.16 188.87 190.69 6,204,902 -2.79(-1.44%)
Dec 01, 2016 188.62 193.94 188.12 193.49 8,905,364 +6.27(+3.35%)
Nov 30, 2016 183.73 188.48 183.53 187.22 7,630,935 +6.44(+3.56%)
Nov 29, 2016 179.28 181.78 179.22 180.78 3,010,466 +1.75(+0.98%)
Nov 28, 2016 178.73 180.23 178.39 179.03 3,845,867 -0.88(-0.49%)
Nov 25, 2016 179.89 181.08 179.59 179.91 2,319,278 -0.79(-0.44%)
Nov 23, 2016 180.70 180.70 180.70 0 +1.02(+0.57%)
Nov 22, 2016 179.89 180.39 178.64 179.68 3,460,935 +0.03(+0.01%)
Nov 21, 2016 179.98 180.17 178.03 179.65 3,360,566 +0.62(+0.35%)
Nov 18, 2016 178.62 180.50 178.50 179.03 5,026,571 +0.61(+0.34%)
Nov 17, 2016 175.55 178.47 175.05 178.42 4,193,094 +2.87(+1.63%)
Nov 16, 2016 176.48 177.10 174.33 175.55 6,193,567 -4.20(-2.33%)
Nov 15, 2016 175.81 179.75 174.62 179.75 5,749,296 +1.71(+0.96%)
Nov 14, 2016 173.75 180.22 173.75 178.03 9,689,498 +4.46(+2.57%)
Nov 11, 2016 168.73 174.48 168.73 173.57 7,390,566 +2.61(+1.53%)
Nov 10, 2016 165.57 174.20 165.12 170.96 13,326,552 +7.01(+4.28%)
Nov 09, 2016 157.46 164.72 156.14 163.95 9,191,701 +9.12(+5.89%)
Nov 08, 2016 153.29 155.48 151.89 154.83 3,108,773 +0.38(+0.24%)
Nov 07, 2016 152.35 154.48 152.35 154.46 3,922,399 +4.73(+3.16%)
Nov 04, 2016 150.08 150.94 148.71 149.73 2,169,480 -0.25(-0.16%)
Nov 03, 2016 150.45 151.47 149.97 149.97 2,317,853 -0.31(-0.21%)
Nov 02, 2016 150.71 151.06 149.85 150.29 2,472,767 -1.26(-0.83%)
Nov 01, 2016 152.35 152.50 150.31 151.55 3,408,062 -0.15(-0.10%)
Oct 31, 2016 151.22 151.92 150.84 151.70 2,147,966 +0.94(+0.62%)
Oct 28, 2016 151.93 151.93 149.34 150.76 2,400,132 -0.52(-0.34%)
Oct 27, 2016 151.66 152.22 150.28 151.28 3,550,600 +0.58(+0.38%)
Oct 26, 2016 148.76 151.41 148.03 150.71 2,977,056 +1.29(+0.87%)
Oct 25, 2016 148.98 149.76 148.64 149.41 2,847,224 +0.37(+0.25%)
Oct 24, 2016 149.37 149.62 148.39 149.05 2,283,050 +0.38(+0.26%)
Oct 21, 2016 147.11 148.86 146.82 148.66 2,355,045 +0.14(+0.09%)
Oct 20, 2016 148.09 149.62 147.92 148.53 2,903,428 +0.00(+0.00%)
Oct 19, 2016 147.56 149.52 147.40 148.53 4,319,112 +1.60(+1.09%)
Oct 18, 2016 146.40 147.64 145.62 146.93 5,266,605 +3.09(+2.15%)
Oct 17, 2016 145.11 145.77 143.37 143.84 3,594,279 -1.29(-0.89%)
Oct 14, 2016 146.05 147.20 143.93 145.13 6,206,401 +2.64(+1.85%)
Oct 13, 2016 142.65 142.67 140.87 142.49 3,187,963 -1.60(-1.11%)
Oct 12, 2016 143.87 144.68 143.24 144.09 2,825,480 +0.22(+0.15%)
Oct 11, 2016 144.55 145.35 142.91 143.87 3,148,758 -1.70(-1.17%)
Oct 10, 2016 145.13 146.18 144.77 145.57 2,974,942 +1.03(+0.71%)
Oct 07, 2016 142.56 144.66 141.49 144.54 3,983,324 +2.28(+1.60%)
Oct 06, 2016 142.29 142.38 140.28 142.26 3,358,226 +0.64(+0.45%)
Oct 05, 2016 139.00 141.77 138.74 141.62 2,993,993 +3.52(+2.55%)
Oct 04, 2016 137.23 139.71 137.22 138.11 2,901,639 +1.02(+0.74%)
Oct 03, 2016 136.60 137.64 136.39 137.09 2,869,879 -0.17(-0.12%)
Sep 30, 2016 136.13 138.23 134.31 137.26 5,279,221 +1.97(+1.46%)
Sep 29, 2016 139.05 139.55 134.28 135.28 4,383,824 -3.83(-2.75%)
Sep 28, 2016 139.02 139.40 137.61 139.11 1,964,183 +0.48(+0.34%)
Sep 27, 2016 136.79 139.11 136.02 138.64 3,057,640 +1.20(+0.87%)
Sep 26, 2016 139.44 139.56 137.03 137.44 3,257,156 -3.11(-2.21%)
Sep 23, 2016 142.77 143.07 140.48 140.54 4,019,675 -2.46(-1.72%)
Sep 22, 2016 143.37 144.12 142.73 143.00 2,899,350 +0.84(+0.59%)
Sep 21, 2016 142.49 143.22 141.22 142.16 2,741,818 +0.48(+0.34%)
Sep 20, 2016 142.71 143.22 141.62 141.68 1,801,365 +0.22(+0.16%)
Sep 19, 2016 142.43 143.25 141.01 141.46 2,385,994 +0.18(+0.13%)
Sep 16, 2016 142.86 143.03 140.95 141.28 5,328,255 -1.77(-1.24%)
Sep 15, 2016 141.10 143.63 141.08 143.05 1,957,598 +1.63(+1.16%)
Sep 14, 2016 142.13 142.87 140.94 141.42 2,344,823 -0.72(-0.50%)
Sep 13, 2016 143.45 144.66 141.61 142.13 3,275,966 -3.46(-2.37%)
Sep 12, 2016 142.14 146.11 141.49 145.59 3,111,089 +2.12(+1.48%)
Sep 09, 2016 145.40 146.75 143.42 143.47 4,008,592 -2.63(-1.80%)
Sep 08, 2016 144.13 146.29 143.59 146.10 3,561,969 +1.69(+1.17%)
Sep 07, 2016 143.58 144.87 143.54 144.41 1,861,508 +0.29(+0.20%)
Sep 06, 2016 143.60 144.51 142.53 144.12 2,390,935 +0.13(+0.09%)
Sep 02, 2016 143.43 143.99 143.99 143.99 2,053,203 +0.57(+0.40%)
Sep 01, 2016 144.69 144.75 141.85 143.42 3,340,668 -0.81(-0.56%)
Aug 31, 2016 144.05 144.89 142.53 144.23 4,333,273 +0.08(+0.05%)
Aug 30, 2016 141.47 144.27 141.66 144.15 3,444,838 +2.68(+1.90%)
Aug 29, 2016 141.24 142.31 140.86 141.47 3,091,487 +0.76(+0.54%)
Aug 26, 2016 141.38 142.49 140.19 140.71 2,833,487 +0.06(+0.04%)
Aug 25, 2016 139.95 140.77 139.56 140.65 1,700,132 +0.51(+0.36%)
Aug 24, 2016 140.55 141.33 139.76 140.14 2,400,713 -0.66(-0.47%)
Aug 23, 2016 141.58 142.30 140.72 140.80 2,317,954 -0.15(-0.11%)
Aug 22, 2016 140.73 141.50 139.79 140.95 1,708,092 +0.03(+0.02%)
Aug 19, 2016 140.19 141.50 139.46 140.93 2,171,374 +0.14(+0.10%)
Aug 18, 2016 140.17 141.21 139.57 140.78 2,064,916 +0.33(+0.24%)
Aug 17, 2016 140.68 141.00 139.67 140.45 2,432,085 +0.02(+0.01%)
Aug 16, 2016 139.88 141.38 139.65 140.44 2,976,871 +0.09(+0.06%)
Aug 15, 2016 138.93 140.60 138.87 140.35 2,619,961 +1.95(+1.41%)
Aug 12, 2016 137.91 138.50 137.40 138.40 1,699,515 -0.52(-0.37%)
Aug 11, 2016 137.51 139.25 137.28 138.92 2,155,817 +1.42(+1.03%)
Aug 10, 2016 138.57 138.70 137.35 137.50 1,953,470 -1.06(-0.76%)
Aug 09, 2016 137.77 139.53 137.77 138.56 2,308,270 +0.52(+0.37%)
Aug 08, 2016 137.43 139.02 137.35 138.05 2,673,540 +0.63(+0.46%)
Aug 05, 2016 135.44 137.45 134.97 137.42 3,156,544 +3.43(+2.56%)
Aug 04, 2016 134.14 134.71 133.45 133.99 2,365,785 -0.25(-0.18%)
Aug 03, 2016 132.64 134.76 132.41 134.24 2,694,840 +1.93(+1.46%)
Aug 02, 2016 133.66 134.34 131.72 132.31 3,753,957 -1.80(-1.34%)
Aug 01, 2016 134.64 135.58 133.89 134.10 2,731,677 -0.53(-0.40%)
Jul 29, 2016 135.23 135.81 134.50 134.64 2,816,950 -1.46(-1.07%)
Jul 28, 2016 135.80 136.46 134.66 136.10 2,415,001 -0.39(-0.29%)
Jul 27, 2016 136.66 137.49 136.00 136.49 2,733,636 -0.15(-0.11%)
Jul 26, 2016 136.22 136.92 135.16 136.63 2,533,452 +0.55(+0.41%)
Jul 25, 2016 135.34 136.78 135.32 136.08 2,307,280 +0.08(+0.06%)
Jul 22, 2016 135.89 136.27 135.53 136.00 2,136,951 +0.31(+0.23%)
Jul 21, 2016 137.10 137.26 135.45 135.69 3,535,277 -1.46(-1.06%)
Jul 20, 2016 137.81 138.10 134.99 137.15 4,184,770 +0.31(+0.22%)
Jul 19, 2016 137.36 139.11 136.27 136.84 6,369,099 -1.63(-1.18%)
Jul 18, 2016 137.65 139.12 137.35 138.47 5,581,115 +1.43(+1.05%)
Jul 15, 2016 138.07 138.31 136.24 137.04 3,631,072 -0.76(-0.55%)
Jul 14, 2016 135.89 138.39 135.66 137.80 6,000,424 +3.92(+2.92%)
Jul 13, 2016 133.10 134.18 132.38 133.88 5,044,043 +0.85(+0.64%)
Jul 12, 2016 130.56 133.32 130.49 133.04 6,038,393 +4.01(+3.11%)
Jul 11, 2016 128.43 129.70 128.34 129.03 3,588,174 +1.54(+1.20%)
Jul 08, 2016 126.63 127.95 124.63 127.49 3,870,521 +2.86(+2.30%)
Jul 07, 2016 123.78 125.55 123.71 124.63 3,040,882 +1.20(+0.98%)
Jul 06, 2016 121.18 123.73 120.91 123.42 3,469,544 +0.96(+0.78%)
Jul 05, 2016 124.39 124.58 121.51 122.46 4,650,697 -3.22(-2.56%)
Jul 01, 2016 125.89 125.69 125.69 125.69 3,652,773 -0.28(-0.22%)
Jun 30, 2016 124.35 126.22 123.24 125.97 5,341,478 +2.61(+2.12%)
Jun 29, 2016 121.74 123.40 121.17 123.35 4,486,245 +2.62(+2.17%)
Jun 28, 2016 120.56 120.91 118.54 120.73 5,945,694 +2.46(+2.08%)
Jun 27, 2016 118.75 119.73 117.17 118.28 8,723,703 -1.99(-1.66%)
Jun 24, 2016 121.26 124.13 119.47 120.27 11,137,403 -9.16(-7.07%)
Jun 23, 2016 127.64 129.54 127.29 129.42 3,467,441 +3.83(+3.05%)
Jun 22, 2016 125.48 127.27 125.47 125.59 2,931,851 -0.18(-0.14%)
Jun 21, 2016 125.90 126.18 124.73 125.77 2,860,037 +0.51(+0.41%)
Jun 20, 2016 125.90 127.59 125.12 125.26 3,936,550 +1.79(+1.45%)
Jun 17, 2016 124.31 125.67 123.32 123.47 5,067,895 -0.84(-0.67%)
Jun 16, 2016 122.93 124.62 121.68 124.31 4,123,447 +0.40(+0.32%)
Jun 15, 2016 124.76 126.07 123.69 123.91 3,515,561 -0.02(-0.02%)
Jun 14, 2016 125.66 126.36 123.31 123.94 5,979,765 -2.07(-1.64%)
Jun 13, 2016 126.32 128.28 125.97 126.01 3,993,508 -1.07(-0.84%)
Jun 10, 2016 128.31 128.58 126.81 127.08 5,114,125 -2.78(-2.14%)
Jun 09, 2016 130.38 130.81 129.26 129.86 3,198,904 -1.25(-0.95%)
Jun 08, 2016 131.58 132.75 130.48 131.10 2,862,453 -0.45(-0.34%)
Jun 07, 2016 133.27 133.50 131.55 131.55 2,935,313 -1.60(-1.20%)
Jun 06, 2016 132.47 133.87 132.06 133.16 2,996,341 +1.18(+0.89%)
Jun 03, 2016 132.14 132.71 130.44 131.98 5,106,570 -3.06(-2.27%)
Jun 02, 2016 135.77 135.93 134.34 135.04 2,662,234 -0.59(-0.43%)
Jun 01, 2016 133.87 136.11 132.26 135.62 3,045,028 +0.42(+0.31%)
May 31, 2016 135.99 137.03 134.42 135.21 3,439,686 -0.04(-0.03%)
May 27, 2016 134.54 135.25 135.25 135.25 2,544,249 +0.81(+0.61%)
May 26, 2016 136.07 136.22 134.39 134.44 3,050,957 -1.71(-1.26%)
May 25, 2016 133.46 137.03 133.43 136.15 3,860,941 +3.09(+2.32%)
May 24, 2016 132.28 133.87 132.09 133.06 3,599,697 +1.81(+1.38%)
May 23, 2016 130.40 131.79 129.81 131.25 3,277,864 +0.79(+0.61%)
May 20, 2016 131.51 132.06 129.96 130.46 3,846,635 -0.16(-0.12%)
May 19, 2016 133.98 135.05 130.47 130.62 5,580,203 -4.43(-3.28%)
May 18, 2016 130.71 135.09 130.58 135.04 4,326,563 +4.47(+3.42%)
May 17, 2016 130.65 132.65 129.83 130.58 3,199,506 -0.62(-0.47%)
May 16, 2016 131.16 132.48 130.53 131.19 3,763,571 +0.03(+0.03%)
May 13, 2016 133.30 134.85 131.09 131.16 3,020,245 -2.31(-1.73%)
May 12, 2016 135.36 136.33 132.82 133.46 2,899,372 -1.14(-0.85%)
May 11, 2016 136.24 137.23 134.49 134.60 2,482,454 -1.69(-1.24%)
May 10, 2016 133.97 136.36 133.73 136.29 2,818,307 +3.30(+2.48%)
May 09, 2016 133.57 134.97 132.38 132.99 2,484,629 -1.13(-0.84%)
May 06, 2016 133.56 135.24 132.57 134.12 2,732,306 -0.57(-0.43%)
May 05, 2016 135.75 135.79 133.83 134.70 2,803,187 -0.46(-0.34%)
May 04, 2016 136.11 137.29 134.32 135.15 3,794,542 -2.59(-1.88%)
May 03, 2016 138.18 138.56 136.25 137.74 3,288,950 -2.57(-1.83%)
May 02, 2016 139.38 141.16 138.46 140.31 2,366,792 +1.75(+1.26%)
Apr 29, 2016 138.30 139.04 137.25 138.56 3,423,826 -0.15(-0.11%)
Apr 28, 2016 139.61 141.27 138.48 138.72 2,993,282 -2.22(-1.58%)
Apr 27, 2016 140.02 142.40 139.26 140.94 3,936,343 +0.91(+0.65%)
Apr 26, 2016 139.64 140.16 138.66 140.02 2,665,885 +0.63(+0.45%)
Apr 25, 2016 140.16 141.17 138.52 139.39 2,928,920 -1.40(-1.00%)
Apr 22, 2016 139.98 141.42 139.87 140.79 3,174,454 +1.21(+0.87%)
Apr 21, 2016 140.62 142.61 139.32 139.59 4,932,336 -1.40(-0.99%)
Apr 20, 2016 136.78 141.38 136.73 140.99 5,685,893 +3.66(+2.66%)
Apr 19, 2016 133.19 138.22 132.56 137.33 6,905,482 +3.06(+2.28%)
Apr 18, 2016 133.07 135.09 132.69 134.27 3,589,240 +0.42(+0.32%)
Apr 15, 2016 136.13 136.60 133.57 133.84 4,107,296 -2.02(-1.49%)
Apr 14, 2016 134.70 137.01 134.38 135.86 3,632,529 +0.89(+0.66%)
Apr 13, 2016 132.16 135.09 132.04 134.97 6,099,383 +4.68(+3.59%)
Apr 12, 2016 128.90 130.95 127.75 130.29 3,236,710 +1.78(+1.39%)
Apr 11, 2016 127.65 129.94 127.00 128.51 4,102,985 +1.62(+1.28%)
Apr 08, 2016 128.40 129.06 126.66 126.89 3,697,834 -0.11(-0.09%)
Apr 07, 2016 129.73 130.05 126.12 127.00 5,669,126 -4.04(-3.08%)
Apr 06, 2016 131.09 131.94 129.96 131.03 3,466,767 -0.13(-0.10%)
Apr 05, 2016 132.09 132.16 130.49 131.17 3,343,014 -2.04(-1.53%)
Apr 04, 2016 135.07 135.09 132.89 133.21 2,935,506 -1.73(-1.28%)
Apr 01, 2016 132.10 135.10 130.94 134.94 3,995,323 +2.40(+1.81%)
Mar 31, 2016 131.87 132.97 131.77 132.54 3,466,696 +0.41(+0.31%)
Mar 30, 2016 131.83 133.42 130.78 132.14 3,707,772 +1.24(+0.95%)
Mar 29, 2016 129.07 131.17 127.92 130.90 3,457,510 +1.00(+0.77%)
Mar 28, 2016 129.30 130.57 128.66 129.89 2,734,197 +0.71(+0.55%)
Mar 24, 2016 128.68 129.18 129.18 129.18 4,374,341 -0.91(-0.70%)
Mar 23, 2016 130.24 131.34 129.68 130.09 4,303,091 -0.10(-0.08%)
Mar 22, 2016 131.29 131.37 129.49 130.20 4,170,681 -1.77(-1.34%)
Mar 21, 2016 132.76 134.16 131.50 131.96 5,223,175 -1.11(-0.83%)
Mar 18, 2016 129.95 133.56 129.92 133.07 8,779,971 +3.96(+3.07%)
Mar 17, 2016 126.98 130.01 125.59 129.11 5,248,793 +2.00(+1.57%)
Mar 16, 2016 127.43 129.06 126.41 127.11 5,104,703 -1.26(-0.98%)
Mar 15, 2016 128.89 128.96 127.41 128.36 4,419,376 -1.23(-0.95%)
Mar 14, 2016 129.74 130.41 128.45 129.60 3,929,606 -0.38(-0.29%)
Mar 11, 2016 129.42 130.14 128.65 129.98 4,806,948 +2.47(+1.93%)
Mar 10, 2016 127.00 129.68 125.67 127.51 5,485,691 +0.94(+0.74%)
Mar 09, 2016 128.43 128.76 125.96 126.57 3,849,020 -1.43(-1.11%)
Mar 08, 2016 130.03 130.22 127.92 128.00 4,536,388 -3.17(-2.41%)
Mar 07, 2016 131.72 132.03 130.37 131.17 3,282,910 -1.26(-0.95%)
Mar 04, 2016 132.03 134.12 131.12 132.43 6,225,879 +1.28(+0.97%)
Mar 03, 2016 130.03 131.43 129.49 131.15 4,282,199 +0.95(+0.73%)
Mar 02, 2016 130.66 131.22 129.56 130.20 5,977,984 -0.38(-0.29%)
Mar 01, 2016 127.45 130.68 127.22 130.58 7,686,008 +4.32(+3.42%)
Feb 29, 2016 126.44 126.89 125.23 126.25 6,520,411 -0.06(-0.05%)
Feb 26, 2016 125.87 127.76 125.27 126.31 7,047,224 +1.68(+1.35%)
Feb 25, 2016 122.74 125.32 122.09 124.63 5,110,592 +2.26(+1.85%)
Feb 24, 2016 120.28 122.44 117.91 122.37 6,795,942 +0.55(+0.45%)
Feb 23, 2016 124.42 124.46 121.10 121.82 5,054,645 -3.26(-2.61%)
Feb 22, 2016 125.43 126.09 124.61 125.08 5,097,185 +1.58(+1.28%)
Feb 19, 2016 123.58 124.19 122.26 123.50 6,253,644 -0.69(-0.56%)
Feb 18, 2016 127.15 127.78 123.89 124.19 7,012,759 -2.70(-2.13%)
Feb 17, 2016 126.78 127.67 126.36 126.89 6,636,090 +1.61(+1.29%)
Feb 16, 2016 125.77 126.51 123.96 125.28 12,129,603 +2.43(+1.98%)
Feb 12, 2016 120.85 122.85 122.85 122.85 10,716,679 +4.57(+3.87%)
Feb 11, 2016 120.56 121.40 116.90 118.28 12,193,900 -5.50(-4.44%)
Feb 10, 2016 126.10 128.94 123.76 123.77 9,050,767 -0.86(-0.69%)
Feb 09, 2016 122.34 126.06 121.98 124.63 8,228,467 -0.84(-0.67%)
Feb 08, 2016 129.32 129.32 122.11 125.47 10,322,981 -6.07(-4.61%)
Feb 05, 2016 132.47 134.26 130.89 131.54 5,467,122 -0.02(-0.01%)
Feb 04, 2016 128.04 132.78 127.79 131.56 5,439,453 +3.20(+2.50%)
Feb 03, 2016 128.20 129.33 123.59 128.35 7,010,066 +0.82(+0.65%)
Feb 02, 2016 131.99 131.99 126.23 127.53 7,501,494 -6.68(-4.98%)
Feb 01, 2016 134.85 135.35 133.21 134.22 3,524,908 -1.60(-1.18%)
Jan 29, 2016 133.37 135.85 132.64 135.82 5,814,210 +3.78(+2.87%)
Jan 28, 2016 130.31 132.87 128.23 132.04 5,106,026 +2.81(+2.17%)
Jan 27, 2016 129.12 133.19 128.78 129.23 6,128,672 -0.61(-0.47%)
Jan 26, 2016 127.04 131.23 127.10 129.84 6,230,283 +2.80(+2.20%)
Jan 25, 2016 131.48 131.59 127.04 127.04 6,001,123 -4.83(-3.66%)
Jan 22, 2016 129.95 131.98 129.35 131.87 6,641,966 +4.38(+3.44%)
Jan 21, 2016 129.44 130.44 127.36 127.49 6,822,569 -1.77(-1.37%)
Jan 20, 2016 129.55 131.94 127.49 129.25 11,143,556 -2.58(-1.96%)
Jan 19, 2016 132.46 133.47 130.54 131.84 6,954,789 +1.02(+0.78%)
Jan 15, 2016 131.74 130.82 130.82 130.82 7,419,230 -4.86(-3.58%)
Jan 14, 2016 134.76 136.62 131.78 135.68 5,079,611 +2.02(+1.51%)
Jan 13, 2016 139.94 140.48 132.76 133.66 6,247,318 -5.65(-4.06%)
Jan 12, 2016 140.30 141.36 137.28 139.31 5,282,936 -0.02(-0.01%)
Jan 11, 2016 138.71 139.94 137.32 139.33 5,217,464 +1.50(+1.09%)
Jan 08, 2016 140.18 141.59 137.56 137.82 5,864,046 -0.57(-0.41%)
Jan 07, 2016 140.12 142.50 137.53 138.39 6,762,088 -4.39(-3.07%)
Jan 06, 2016 144.02 144.61 142.16 142.78 6,587,707 -3.57(-2.44%)
Jan 05, 2016 148.56 149.22 145.37 146.35 5,375,306 -2.56(-1.72%)
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.