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 (%)
Dec 31, 2009 130.26 131.46 131.46 131.46 8,221,944 +1.67(+1.28%)
Dec 30, 2009 127.74 130.25 127.45 129.80 7,701,186 +2.01(+1.57%)
Dec 29, 2009 128.08 128.63 127.08 127.79 6,697,423 +0.04(+0.03%)
Dec 28, 2009 127.77 129.03 127.27 127.74 4,605,486 +0.07(+0.06%)
Dec 24, 2009 127.69 128.40 127.16 127.67 2,386,286 +0.27(+0.21%)
Dec 23, 2009 128.52 129.10 127.22 127.41 5,204,741 -0.75(-0.59%)
Dec 22, 2009 128.86 129.49 128.08 128.16 5,382,170 -1.31(-1.01%)
Dec 21, 2009 127.53 129.84 127.24 129.47 12,062,352 +2.41(+1.89%)
Dec 18, 2009 125.99 127.21 124.73 127.06 11,164,645 +1.76(+1.40%)
Dec 17, 2009 126.38 127.40 125.23 125.30 11,495,261 -3.57(-2.77%)
Dec 16, 2009 127.58 129.17 126.97 128.87 11,109,561 +2.16(+1.70%)
Dec 15, 2009 128.32 129.25 126.22 126.71 9,683,430 -2.62(-2.02%)
Dec 14, 2009 129.62 129.64 127.58 129.33 8,544,351 +0.08(+0.06%)
Dec 11, 2009 130.45 130.77 128.80 129.25 8,257,455 -0.57(-0.44%)
Dec 10, 2009 129.79 130.76 127.82 129.82 15,322,878 +0.23(+0.17%)
Dec 09, 2009 126.24 130.07 125.14 129.59 14,096,297 +3.58(+2.84%)
Dec 08, 2009 127.01 127.77 125.40 126.01 15,018,626 -1.56(-1.23%)
Dec 07, 2009 129.66 130.31 127.51 127.58 8,546,498 -2.64(-2.03%)
Dec 04, 2009 130.42 130.65 127.33 130.22 13,369,401 +2.29(+1.79%)
Dec 03, 2009 130.77 131.69 127.65 127.93 10,300,746 -1.84(-1.42%)
Dec 02, 2009 130.54 130.66 128.92 129.76 9,612,591 -0.76(-0.58%)
Dec 01, 2009 133.34 133.40 130.09 130.52 17,324,688 -1.58(-1.20%)
Nov 30, 2009 128.84 132.36 128.29 132.10 13,741,120 +4.28(+3.35%)
Nov 27, 2009 127.90 129.49 127.09 127.82 8,840,196 -3.71(-2.82%)
Nov 25, 2009 133.90 134.00 130.85 131.53 8,970,670 -1.72(-1.29%)
Nov 24, 2009 133.64 133.92 132.58 133.25 7,896,817 -0.68(-0.51%)
Nov 23, 2009 133.67 135.19 133.34 133.92 10,184,561 +1.55(+1.17%)
Nov 20, 2009 133.46 134.27 132.37 132.37 11,334,616 -2.20(-1.63%)
Nov 19, 2009 136.67 137.19 133.48 134.57 11,421,473 -3.17(-2.30%)
Nov 18, 2009 137.40 138.17 136.27 137.74 7,653,222 +0.23(+0.17%)
Nov 17, 2009 137.82 138.79 136.65 137.50 9,864,326 -0.51(-0.37%)
Nov 16, 2009 138.59 139.67 137.37 138.01 11,235,780 +0.38(+0.28%)
Nov 13, 2009 138.02 139.04 136.76 137.63 9,809,363 -1.34(-0.96%)
Nov 12, 2009 139.92 141.27 138.43 138.97 9,496,075 -1.07(-0.76%)
Nov 11, 2009 138.62 140.81 138.56 140.03 10,515,718 +2.60(+1.89%)
Nov 10, 2009 137.35 138.40 136.51 137.44 9,304,377 -0.05(-0.03%)
Nov 09, 2009 135.23 137.62 135.09 137.48 13,267,804 +3.73(+2.79%)
Nov 06, 2009 133.89 135.44 133.15 133.75 8,062,191 -0.16(-0.12%)
Nov 05, 2009 133.13 135.09 131.75 133.91 11,567,867 +1.94(+1.47%)
Nov 04, 2009 135.07 135.95 131.60 131.98 14,311,791 -1.64(-1.23%)
Nov 03, 2009 131.57 134.05 131.38 133.62 14,320,307 +0.72(+0.55%)
Nov 02, 2009 133.60 134.99 128.71 132.90 20,293,528 +0.40(+0.30%)
Oct 30, 2009 137.99 138.30 132.12 132.50 17,113,494 -6.55(-4.71%)
Oct 29, 2009 135.92 139.05 135.04 139.05 11,986,524 +5.00(+3.73%)
Oct 28, 2009 138.53 138.91 133.67 134.05 17,449,390 -5.02(-3.61%)
Oct 27, 2009 139.57 140.23 138.13 139.07 13,492,779 -0.59(-0.42%)
Oct 26, 2009 140.56 142.06 138.46 139.66 12,107,608 -0.77(-0.55%)
Oct 23, 2009 140.61 140.81 139.41 140.43 11,843,993 -2.59(-1.81%)
Oct 22, 2009 140.18 143.22 139.81 143.03 13,698,892 +3.45(+2.47%)
Oct 21, 2009 144.20 144.44 139.45 139.58 15,102,692 -4.44(-3.08%)
Oct 20, 2009 144.10 144.25 143.32 144.01 9,487,749 -0.42(-0.29%)
Oct 19, 2009 143.93 145.44 142.50 144.44 9,607,289 +0.88(+0.61%)
Oct 16, 2009 145.35 146.11 142.78 143.56 16,381,130 -3.32(-2.26%)
Oct 15, 2009 149.71 148.61 145.76 146.87 22,904,782 -2.84(-1.90%)
Oct 14, 2009 149.17 150.74 148.25 149.71 20,266,710 +3.93(+2.70%)
Oct 13, 2009 145.14 146.23 144.12 145.78 15,360,475 -2.27(-1.54%)
Oct 12, 2009 147.60 148.64 147.03 148.06 7,949,139 +0.66(+0.45%)
Oct 09, 2009 146.95 147.74 146.32 147.39 8,388,234 +0.88(+0.60%)
Oct 08, 2009 149.41 149.63 146.08 146.51 15,369,097 -1.80(-1.21%)
Oct 07, 2009 145.22 148.39 144.82 148.31 13,587,930 +2.73(+1.87%)
Oct 06, 2009 146.74 147.50 143.73 145.59 17,877,126 +0.40(+0.27%)
Oct 05, 2009 140.75 145.33 140.58 145.19 12,164,010 +5.34(+3.82%)
Oct 02, 2009 137.39 140.98 136.73 139.85 11,857,475 +0.48(+0.35%)
Oct 01, 2009 143.28 143.80 139.06 139.37 14,185,214 -4.17(-2.91%)
Sep 30, 2009 143.87 144.42 141.57 143.54 13,508,232 +0.60(+0.42%)
Sep 29, 2009 142.48 143.87 141.81 142.94 9,682,770 +1.28(+0.91%)
Sep 28, 2009 140.26 142.32 139.11 141.66 10,137,743 +1.89(+1.35%)
Sep 25, 2009 141.85 142.57 138.36 139.76 15,796,596 -2.77(-1.94%)
Sep 24, 2009 143.98 144.51 141.06 142.53 14,104,866 -0.45(-0.32%)
Sep 23, 2009 145.06 146.38 142.99 142.99 12,938,691 -1.46(-1.01%)
Sep 22, 2009 143.17 144.67 142.16 144.45 9,594,608 +2.44(+1.72%)
Sep 21, 2009 141.47 143.06 141.25 142.01 8,158,371 -0.61(-0.43%)
Sep 18, 2009 141.47 143.23 140.66 142.63 10,786,375 +1.34(+0.95%)
Sep 17, 2009 140.06 142.49 139.80 141.29 12,424,851 +3.26(+2.36%)
Sep 16, 2009 138.46 140.05 137.43 138.03 11,162,706 +0.47(+0.35%)
Sep 15, 2009 138.59 138.59 136.62 137.55 10,786,744 -0.82(-0.59%)
Sep 14, 2009 134.92 138.52 134.83 138.37 10,310,537 +2.34(+1.72%)
Sep 11, 2009 137.66 138.45 135.77 136.03 14,251,423 -0.13(-0.10%)
Sep 10, 2009 133.15 136.54 132.47 136.16 17,323,690 +3.58(+2.70%)
Sep 09, 2009 130.65 132.80 130.16 132.58 13,094,547 +2.38(+1.82%)
Sep 08, 2009 128.67 130.22 128.51 130.20 12,928,205 +3.31(+2.61%)
Sep 04, 2009 125.78 127.58 125.64 126.89 7,993,390 +1.02(+0.81%)
Sep 03, 2009 124.52 126.33 124.23 125.87 11,350,292 +2.43(+1.97%)
Sep 02, 2009 124.68 125.70 123.13 123.44 13,806,899 -1.33(-1.07%)
Sep 01, 2009 128.32 129.55 124.53 124.77 15,985,545 -4.06(-3.15%)
Aug 31, 2009 126.88 128.93 125.55 128.83 11,695,474 +0.81(+0.63%)
Aug 28, 2009 129.15 129.45 127.23 128.02 9,032,150 -0.47(-0.36%)
Aug 27, 2009 129.01 129.17 127.11 128.49 10,131,915 -0.72(-0.56%)
Aug 26, 2009 127.92 129.57 127.46 129.21 10,692,620 +0.79(+0.61%)
Aug 25, 2009 127.17 128.71 126.95 128.43 11,711,511 +1.84(+1.45%)
Aug 24, 2009 127.97 129.45 126.59 126.59 11,754,503 -0.72(-0.57%)
Aug 21, 2009 127.51 128.40 126.15 127.31 13,381,950 +0.92(+0.73%)
Aug 20, 2009 124.73 126.79 124.66 126.39 9,785,416 +1.87(+1.50%)
Aug 19, 2009 123.89 124.97 123.02 124.53 11,351,937 -0.43(-0.34%)
Aug 18, 2009 124.32 125.28 124.18 124.95 10,390,031 +1.53(+1.24%)
Aug 17, 2009 124.05 124.28 122.40 123.42 13,030,709 -3.29(-2.59%)
Aug 14, 2009 127.67 128.00 125.19 126.70 8,677,916 -1.36(-1.06%)
Aug 13, 2009 128.66 128.85 126.61 128.07 11,459,419 +0.56(+0.44%)
Aug 12, 2009 124.48 128.00 124.25 127.51 12,641,067 +3.54(+2.85%)
Aug 11, 2009 124.53 126.31 123.92 123.97 12,567,165 -0.89(-0.71%)
Aug 10, 2009 127.07 127.60 124.11 124.86 11,432,872 -2.56(-2.01%)
Aug 07, 2009 131.04 131.04 126.70 127.42 13,836,189 -2.41(-1.86%)
Aug 06, 2009 131.90 133.10 129.10 129.84 10,532,668 -1.47(-1.12%)
Aug 05, 2009 129.06 131.56 128.17 131.31 12,321,591 +3.30(+2.57%)
Aug 04, 2009 126.91 128.84 126.89 128.01 11,303,554 +0.61(+0.48%)
Aug 03, 2009 128.63 129.48 127.15 127.40 10,739,043 +0.25(+0.20%)
Jul 31, 2009 126.42 127.59 125.59 127.15 9,916,589 +0.69(+0.54%)
Jul 30, 2009 125.44 127.77 125.13 126.46 12,092,313 +2.32(+1.87%)
Jul 29, 2009 123.97 125.34 122.94 124.14 11,701,925 -0.86(-0.68%)
Jul 28, 2009 126.37 126.44 124.19 125.00 13,151,112 -2.17(-1.71%)
Jul 27, 2009 127.69 128.84 126.14 127.17 9,777,524 -1.08(-0.84%)
Jul 24, 2009 128.03 128.47 126.77 128.25 9,369,500 -0.57(-0.44%)
Jul 23, 2009 124.73 129.58 124.03 128.82 15,786,703 +3.89(+3.11%)
Jul 22, 2009 123.17 125.55 122.51 124.94 12,200,207 +0.51(+0.41%)
Jul 21, 2009 124.49 124.59 122.26 124.42 13,981,836 -0.18(-0.14%)
Jul 20, 2009 122.83 125.15 122.46 124.60 15,968,949 +2.48(+2.03%)
Jul 17, 2009 121.36 122.98 121.09 122.12 12,351,540 +0.00(+0.00%)
Jul 16, 2009 120.69 123.02 119.76 122.12 16,238,399 +1.23(+1.02%)
Jul 15, 2009 118.36 121.45 117.28 120.89 27,144,824 +4.36(+3.74%)
Jul 14, 2009 116.00 117.69 115.30 116.53 37,005,172 +0.17(+0.15%)
Jul 13, 2009 114.24 116.68 112.94 116.36 30,546,186 +5.90(+5.34%)
Jul 10, 2009 110.84 112.80 109.94 110.46 16,291,807 -1.04(-0.94%)
Jul 09, 2009 110.38 112.81 109.72 111.51 19,298,786 +3.63(+3.36%)
Jul 08, 2009 110.92 111.29 105.29 107.88 24,914,602 -3.11(-2.80%)
Jul 07, 2009 113.87 114.43 110.80 110.98 12,204,777 -3.05(-2.68%)
Jul 06, 2009 111.08 114.04 110.77 114.04 15,099,359 +2.31(+2.07%)
Jul 02, 2009 113.57 113.83 111.56 111.72 9,869,944 -2.98(-2.60%)
Jul 01, 2009 114.92 115.92 114.16 114.71 9,638,684 -0.09(-0.08%)
Jun 30, 2009 116.33 116.64 113.87 114.80 12,347,837 -1.50(-1.29%)
Jun 29, 2009 114.85 116.40 113.76 116.30 10,063,539 +2.04(+1.79%)
Jun 26, 2009 112.50 115.38 112.07 114.25 12,639,055 +1.80(+1.60%)
Jun 25, 2009 110.90 112.61 110.55 112.46 13,017,645 +1.39(+1.25%)
Jun 24, 2009 110.98 112.66 110.03 111.07 14,809,402 +1.14(+1.03%)
Jun 23, 2009 107.72 109.96 107.14 109.93 14,200,415 +3.25(+3.05%)
Jun 22, 2009 110.46 111.75 106.68 106.68 17,900,520 -4.77(-4.28%)
Jun 19, 2009 111.49 112.42 110.20 111.44 12,168,725 +0.03(+0.03%)
Jun 18, 2009 108.98 111.89 108.72 111.41 13,519,421 +2.62(+2.40%)
Jun 17, 2009 112.25 112.19 108.25 108.80 18,010,238 -3.45(-3.07%)
Jun 16, 2009 112.08 113.56 111.55 112.25 13,009,741 -0.44(-0.39%)
Jun 15, 2009 112.25 113.37 111.27 112.68 11,227,537 -0.72(-0.63%)
Jun 12, 2009 112.42 114.01 112.24 113.40 10,545,149 +0.38(+0.34%)
Jun 11, 2009 113.77 115.20 112.90 113.02 15,509,642 -1.19(-1.04%)
Jun 10, 2009 116.74 116.79 112.53 114.21 18,425,630 -2.05(-1.76%)
Jun 09, 2009 116.02 117.41 115.31 116.26 14,854,280 +0.75(+0.65%)
Jun 08, 2009 115.06 116.36 114.26 115.51 14,010,470 -0.51(-0.44%)
Jun 05, 2009 117.61 117.70 115.78 116.02 16,465,018 -0.36(-0.31%)
Jun 04, 2009 112.63 116.60 112.43 116.38 22,041,686 +5.70(+5.15%)
Jun 03, 2009 110.49 111.56 109.58 110.68 15,167,341 -0.76(-0.68%)
Jun 02, 2009 111.54 112.88 110.57 111.44 15,396,553 -0.94(-0.83%)
Jun 01, 2009 113.52 114.75 111.58 112.38 23,636,232 -0.19(-0.17%)
May 29, 2009 113.53 113.60 110.00 112.57 18,152,192 -0.06(-0.06%)
May 28, 2009 110.29 113.13 108.45 112.63 19,011,866 +3.61(+3.31%)
May 27, 2009 110.74 113.28 109.02 109.02 21,444,120 -1.55(-1.40%)
May 26, 2009 104.81 110.62 104.81 110.56 17,683,286 +4.40(+4.14%)
May 22, 2009 107.28 108.22 105.93 106.17 11,643,006 -0.63(-0.59%)
May 21, 2009 104.37 108.58 104.27 106.80 20,483,924 +0.56(+0.53%)
May 20, 2009 110.81 111.06 105.91 106.23 27,518,918 -3.67(-3.34%)
May 19, 2009 111.02 112.79 109.90 109.90 19,681,402 -1.56(-1.40%)
May 18, 2009 106.83 111.46 106.50 111.46 23,650,010 +6.81(+6.51%)
May 15, 2009 104.35 105.97 102.93 104.65 18,949,650 +0.62(+0.60%)
May 14, 2009 100.54 104.68 100.40 104.02 22,361,746 +3.38(+3.36%)
May 13, 2009 103.71 103.86 99.71 100.64 23,902,784 -3.50(-3.36%)
May 12, 2009 106.69 107.76 102.94 104.15 27,044,616 -1.57(-1.49%)
May 11, 2009 106.56 108.20 104.98 105.72 23,615,260 -2.97(-2.73%)
May 08, 2009 105.03 108.69 103.67 108.69 24,603,156 +5.19(+5.01%)
May 07, 2009 109.77 110.22 102.63 103.50 29,751,940 -4.90(-4.52%)
May 06, 2009 106.52 109.29 105.93 108.40 26,251,398 +3.13(+2.97%)
May 05, 2009 103.48 106.05 103.21 105.27 21,590,686 +0.81(+0.78%)
May 04, 2009 102.03 104.67 101.72 104.46 30,094,508 +5.51(+5.57%)
May 01, 2009 99.59 101.43 98.23 98.95 22,527,244 -1.11(-1.10%)
Apr 30, 2009 100.07 100.95 97.47 100.05 31,894,996 +1.03(+1.04%)
Apr 29, 2009 95.01 99.62 94.68 99.03 29,539,034 +5.07(+5.39%)
Apr 28, 2009 93.57 95.19 93.28 93.96 19,145,710 -0.18(-0.19%)
Apr 27, 2009 92.92 96.84 92.92 94.14 24,568,528 -0.31(-0.33%)
Apr 24, 2009 95.97 96.32 93.63 94.45 28,782,412 -1.18(-1.23%)
Apr 23, 2009 94.71 95.75 92.04 95.62 25,858,056 +1.81(+1.93%)
Apr 22, 2009 92.35 97.17 0.9499 93.82 36,241,496 +0.07(+0.07%)
Apr 21, 2009 88.58 94.24 88.28 93.75 31,814,914 +4.20(+4.69%)
Apr 20, 2009 91.08 92.58 89.54 89.55 27,739,756 -4.35(-4.64%)
Apr 17, 2009 94.09 95.74 92.63 93.90 28,060,562 -0.46(-0.49%)
Apr 16, 2009 95.84 96.29 93.11 94.36 30,277,108 +0.00(+0.00%)
Apr 15, 2009 90.88 95.07 88.43 94.36 53,079,580 +4.73(+5.28%)
Apr 14, 2009 96.36 96.74 89.62 89.63 102,610,288 -11.71(-11.56%)
Apr 13, 2009 95.62 102.21 95.38 101.34 46,630,200 +4.53(+4.68%)
Apr 09, 2009 93.27 97.31 91.45 96.81 32,892,222 +7.46(+8.35%)
Apr 08, 2009 91.39 91.53 87.60 89.35 26,210,160 -1.04(-1.15%)
Apr 07, 2009 88.76 93.25 88.43 90.38 28,490,020 -0.44(-0.49%)
Apr 06, 2009 90.32 91.84 88.80 90.83 27,096,548 -2.14(-2.30%)
Apr 03, 2009 87.83 93.25 87.63 92.97 30,428,090 +4.03(+4.54%)
Apr 02, 2009 89.71 90.24 87.60 88.93 38,598,308 +3.06(+3.56%)
Apr 01, 2009 81.05 86.69 80.93 85.87 31,940,282 +3.32(+4.03%)
Mar 31, 2009 80.05 84.48 79.79 82.55 33,263,884 +4.33(+5.53%)
Mar 30, 2009 81.06 81.79 78.22 78.22 27,425,216 -8.98(-10.30%)
Mar 26, 2009 87.21 88.13 85.22 87.20 37,045,764 -0.75(-0.85%)
Mar 25, 2009 86.53 88.69 82.64 87.95 42,133,160 +1.83(+2.12%)
Mar 24, 2009 86.11 90.05 85.13 86.12 39,704,064 -1.04(-1.19%)
Mar 23, 2009 83.18 87.15 82.00 87.15 43,125,224 +11.38(+15.01%)
Mar 20, 2009 77.48 78.25 74.05 75.78 37,429,052 -3.66(-4.61%)
Mar 19, 2009 81.48 82.36 77.29 79.44 36,700,532 -2.51(-3.07%)
Mar 18, 2009 75.98 83.15 75.29 81.95 44,145,644 +4.87(+6.32%)
Mar 17, 2009 72.13 77.08 72.06 77.08 29,998,016 +3.96(+5.42%)
Mar 16, 2009 78.12 78.96 72.56 73.11 36,270,764 -3.82(-4.96%)
Mar 13, 2009 76.14 77.74 74.47 76.93 0 +1.21(+1.59%)
Mar 12, 2009 71.66 75.92 70.22 75.72 39,575,756 +3.78(+5.26%)
Mar 11, 2009 67.65 72.80 66.63 71.94 48,791,088 +5.96(+9.04%)
Mar 10, 2009 60.48 66.53 60.03 65.97 44,935,376 +8.39(+14.58%)
Mar 09, 2009 57.44 60.27 56.67 57.58 30,372,866 -1.32(-2.25%)
Mar 06, 2009 64.10 65.78 57.03 58.90 0 -4.73(-7.43%)
Mar 05, 2009 64.53 66.73 61.78 63.63 31,884,896 -2.92(-4.39%)
Mar 04, 2009 66.11 68.52 63.46 66.55 36,027,628 -1.64(-2.40%)
Mar 02, 2009 68.41 70.24 66.62 68.18 30,917,222 -2.73(-3.85%)
Feb 27, 2009 69.01 72.71 68.13 70.92 0 -0.33(-0.46%)
Feb 26, 2009 71.87 73.19 70.09 71.24 35,340,528 +1.23(+1.76%)
Feb 25, 2009 71.28 72.80 67.97 70.01 46,557,572 -2.38(-3.29%)
Feb 24, 2009 63.48 72.48 63.47 72.40 42,515,424 +10.05(+16.12%)
Feb 23, 2009 67.36 68.34 62.13 62.34 28,638,446 -3.52(-5.34%)
Feb 20, 2009 63.81 67.86 61.72 65.86 46,430,516 -1.11(-1.65%)
Feb 19, 2009 67.28 69.20 66.60 66.97 31,436,920 +1.18(+1.79%)
Feb 18, 2009 68.28 68.28 63.12 65.79 41,872,856 -0.94(-1.41%)
Feb 17, 2009 71.84 72.01 66.02 66.74 39,914,328 -8.36(-11.14%)
Feb 13, 2009 73.97 76.29 73.58 75.10 29,514,344 +0.68(+0.91%)
Feb 12, 2009 72.14 74.90 71.22 74.42 29,417,532 +0.68(+0.92%)
Feb 11, 2009 71.44 73.92 70.40 73.74 25,114,690 +3.36(+4.77%)
Feb 10, 2009 75.36 76.22 69.84 70.39 38,347,608 -5.83(-7.65%)
Feb 09, 2009 75.54 76.82 73.68 76.22 24,063,920 +1.03(+1.37%)
Feb 06, 2009 73.40 75.20 71.29 75.19 34,111,200 +2.90(+4.01%)
Feb 05, 2009 67.56 73.74 67.16 72.30 43,470,924 +3.80(+5.55%)
Feb 04, 2009 65.17 70.01 64.98 68.50 38,244,864 +4.02(+6.23%)
Feb 03, 2009 65.64 65.79 62.13 64.48 24,972,236 -0.59(-0.91%)
Feb 02, 2009 61.34 65.40 61.18 65.07 23,742,598 +2.21(+3.52%)
Jan 30, 2009 65.09 66.01 61.78 62.86 0 -1.55(-2.41%)
Jan 29, 2009 66.28 67.42 63.94 64.41 27,772,870 -3.88(-5.68%)
Jan 28, 2009 65.62 69.38 64.91 68.29 44,156,588 +7.35(+12.06%)
Jan 27, 2009 58.79 61.24 58.22 60.94 26,543,478 +3.16(+5.47%)
Jan 26, 2009 59.22 61.32 56.66 57.77 24,063,352 -0.55(-0.95%)
Jan 23, 2009 52.85 58.67 52.26 58.33 28,157,474 +3.02(+5.46%)
Jan 22, 2009 52.39 57.38 51.02 55.31 31,601,196 +0.88(+1.62%)
Jan 21, 2009 49.36 54.58 49.25 54.43 49,024,160 +8.33(+18.07%)
Jan 20, 2009 54.19 54.71 46.04 46.09 42,539,900 -10.78(-18.96%)
Jan 16, 2009 59.16 59.56 54.46 56.88 33,458,592 -0.61(-1.06%)
Jan 15, 2009 58.42 59.33 53.73 57.49 33,161,212 -1.45(-2.46%)
Jan 14, 2009 59.08 59.86 57.19 58.93 23,552,944 -1.74(-2.86%)
Jan 13, 2009 57.74 61.42 57.39 60.67 33,214,406 +0.19(+0.32%)
Jan 12, 2009 64.91 65.22 59.51 60.48 20,262,112 -4.87(-7.45%)
Jan 09, 2009 66.89 67.64 62.61 65.34 15,659,518 -1.16(-1.74%)
Jan 08, 2009 65.03 67.37 64.38 66.50 17,265,482 +0.71(+1.08%)
Jan 07, 2009 67.67 68.40 65.13 65.79 16,156,748 -3.28(-4.75%)
Jan 06, 2009 70.12 71.79 68.30 69.07 27,680,328 -0.05(-0.08%)
Jan 05, 2009 66.81 70.82 66.54 69.13 20,557,564 +1.57(+2.33%)
Jan 02, 2009 65.42 68.22 64.00 67.55 18,157,162 +1.85(+2.81%)
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.