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, 2022 315.12 318.53 313.34 316.18 2,617,418 +1.46(+0.47%)
Aug 30, 2022 316.01 316.96 312.41 314.72 1,940,209 -0.27(-0.09%)
Aug 29, 2022 314.99 317.33 313.19 314.99 1,944,972 -2.34(-0.74%)
Aug 26, 2022 328.59 328.97 316.95 317.33 1,806,333 -9.52(-2.91%)
Aug 25, 2022 324.93 327.20 322.72 326.85 1,878,824 +4.29(+1.33%)
Aug 24, 2022 319.80 324.80 319.40 322.56 1,622,807 +1.66(+0.52%)
Aug 23, 2022 322.57 324.57 319.81 320.90 1,630,326 -2.11(-0.65%)
Aug 22, 2022 323.03 325.00 321.44 323.01 1,827,275 -6.46(-1.96%)
Aug 19, 2022 331.10 331.92 327.80 329.47 1,921,168 -4.95(-1.48%)
Aug 18, 2022 332.67 334.97 330.97 334.42 1,168,258 +0.74(+0.22%)
Aug 17, 2022 331.95 335.43 330.89 333.69 1,669,877 -1.16(-0.35%)
Aug 16, 2022 332.98 336.26 332.07 334.85 1,845,427 -0.83(-0.25%)
Aug 15, 2022 331.10 338.29 329.26 335.68 2,168,349 +1.91(+0.57%)
Aug 12, 2022 333.40 334.46 330.30 333.76 2,511,544 +2.02(+0.61%)
Aug 11, 2022 330.16 335.87 329.95 331.75 2,502,802 +3.56(+1.08%)
Aug 10, 2022 322.01 329.88 322.00 328.19 2,606,970 +10.65(+3.35%)
Aug 09, 2022 317.10 319.00 315.61 317.54 1,683,226 +1.83(+0.58%)
Aug 08, 2022 318.00 319.63 315.39 315.71 1,548,117 +0.01(+0.00%)
Aug 05, 2022 312.14 317.81 310.98 315.70 1,989,147 +2.64(+0.84%)
Aug 04, 2022 314.39 315.35 311.88 313.06 1,625,510 -1.23(-0.39%)
Aug 03, 2022 313.25 316.49 310.94 314.28 1,876,248 +4.99(+1.61%)
Aug 02, 2022 310.82 313.02 308.67 309.29 1,974,685 -3.96(-1.26%)
Aug 01, 2022 312.93 315.82 310.36 313.26 1,565,189 -1.24(-0.39%)
Jul 29, 2022 310.82 316.18 310.82 314.49 2,239,323 +4.04(+1.30%)
Jul 28, 2022 306.86 311.27 303.64 310.45 1,929,373 +4.31(+1.41%)
Jul 27, 2022 302.13 307.89 300.33 306.14 2,208,145 +5.65(+1.88%)
Jul 26, 2022 303.53 305.91 299.75 300.49 2,177,717 -5.25(-1.72%)
Jul 25, 2022 307.49 308.74 304.31 305.75 4,265,995 +0.18(+0.06%)
Jul 22, 2022 308.57 310.39 303.93 305.57 1,940,272 -2.46(-0.80%)
Jul 21, 2022 302.34 308.62 301.71 308.03 2,669,604 +4.80(+1.58%)
Jul 20, 2022 299.30 303.91 298.38 303.23 3,698,642 +3.21(+1.07%)
Jul 19, 2022 286.38 301.05 286.30 300.02 5,978,253 +15.84(+5.57%)
Jul 18, 2022 288.43 293.61 281.78 284.18 7,171,287 +6.97(+2.51%)
Jul 15, 2022 270.26 279.63 268.99 277.21 3,665,407 +11.58(+4.36%)
Jul 14, 2022 268.13 268.13 262.22 265.63 3,362,163 -8.07(-2.95%)
Jul 13, 2022 274.04 274.68 269.61 273.70 1,997,110 -2.25(-0.81%)
Jul 12, 2022 273.29 282.13 273.10 275.95 1,878,757 -0.61(-0.22%)
Jul 11, 2022 276.58 279.73 275.33 276.56 1,611,527 -3.10(-1.11%)
Jul 08, 2022 283.47 283.84 278.34 279.67 1,530,521 -2.01(-0.71%)
Jul 07, 2022 280.79 282.12 276.96 281.67 2,168,607 +4.57(+1.65%)
Jul 06, 2022 279.48 280.49 274.13 277.11 1,880,809 -3.25(-1.16%)
Jul 05, 2022 276.39 280.50 272.01 280.35 2,631,128 -1.91(-0.68%)
Jul 01, 2022 278.53 283.31 275.18 282.27 1,857,417 +2.08(+0.74%)
Jun 30, 2022 279.77 283.26 275.67 280.18 2,829,290 -5.91(-2.06%)
Jun 29, 2022 286.17 290.01 282.91 286.09 2,629,206 +3.58(+1.27%)
Jun 28, 2022 288.56 291.46 282.22 282.51 2,467,264 -1.22(-0.43%)
Jun 27, 2022 285.88 287.07 281.94 283.73 2,213,957 -1.86(-0.65%)
Jun 24, 2022 274.50 285.95 273.56 285.59 4,223,761 +15.64(+5.79%)
Jun 23, 2022 267.68 270.35 263.17 269.95 2,699,522 +1.54(+0.57%)
Jun 22, 2022 266.29 269.80 265.11 268.41 2,611,120 -0.25(-0.09%)
Jun 21, 2022 271.46 271.74 266.94 268.67 2,656,722 +4.74(+1.79%)
Jun 17, 2022 266.14 270.03 262.38 263.93 5,548,899 -4.90(-1.82%)
Jun 16, 2022 266.66 269.91 263.33 268.83 2,943,373 -4.80(-1.75%)
Jun 15, 2022 270.88 277.79 268.06 273.63 2,888,672 +7.10(+2.67%)
Jun 14, 2022 268.21 272.79 265.35 266.52 2,637,349 -0.74(-0.28%)
Jun 13, 2022 263.19 270.18 262.54 267.26 4,471,055 -3.49(-1.29%)
Jun 10, 2022 280.15 281.72 270.59 270.75 4,102,852 -16.23(-5.65%)
Jun 09, 2022 295.79 296.34 286.79 286.98 3,071,034 -9.87(-3.32%)
Jun 08, 2022 300.30 301.43 295.07 296.84 1,523,820 -6.44(-2.12%)
Jun 07, 2022 300.24 303.60 298.71 303.29 2,667,932 +0.94(+0.31%)
Jun 06, 2022 304.69 306.77 301.66 302.34 1,165,876 +1.73(+0.57%)
Jun 03, 2022 302.69 304.22 299.50 300.62 1,313,305 -5.25(-1.72%)
Jun 02, 2022 302.42 306.76 301.13 305.87 2,075,131 +2.26(+0.75%)
Jun 01, 2022 308.46 310.61 297.93 303.61 2,470,005 -4.72(-1.53%)
May 31, 2022 305.64 311.03 304.37 308.32 2,886,525 +0.25(+0.08%)
May 27, 2022 306.35 308.15 303.01 308.07 2,246,953 +4.64(+1.53%)
May 26, 2022 298.43 305.18 298.13 303.43 2,602,581 +8.19(+2.77%)
May 25, 2022 291.82 297.77 290.63 295.24 2,057,655 +0.89(+0.30%)
May 24, 2022 295.66 296.09 287.30 294.35 1,994,486 -2.49(-0.84%)
May 23, 2022 293.20 301.74 291.65 296.85 2,829,072 +9.20(+3.20%)
May 20, 2022 291.83 293.08 280.72 287.65 2,334,151 -1.31(-0.45%)
May 19, 2022 284.85 290.64 284.45 288.96 2,249,081 +1.38(+0.48%)
May 18, 2022 289.71 293.33 285.85 287.58 2,168,038 -5.85(-1.99%)
May 17, 2022 290.53 294.69 288.89 293.43 2,235,026 +8.94(+3.14%)
May 16, 2022 286.85 287.34 281.79 284.50 1,673,351 -3.33(-1.16%)
May 13, 2022 284.68 290.30 284.62 287.83 2,295,793 +7.11(+2.53%)
May 12, 2022 281.27 283.98 275.55 280.72 3,633,476 -2.01(-0.71%)
May 11, 2022 286.02 291.50 282.21 282.73 2,474,224 -3.29(-1.15%)
May 10, 2022 292.26 295.48 281.88 286.02 2,984,687 -3.59(-1.24%)
May 09, 2022 289.63 294.18 285.94 289.61 3,468,736 -3.82(-1.30%)
May 06, 2022 292.79 294.13 286.95 293.42 2,533,789 -0.10(-0.04%)
May 05, 2022 300.49 300.66 289.42 293.53 2,796,289 -10.35(-3.41%)
May 04, 2022 296.11 304.52 292.68 303.88 2,804,359 +8.86(+3.00%)
May 03, 2022 292.07 299.57 291.88 295.02 2,779,041 +3.98(+1.37%)
May 02, 2022 286.72 291.93 283.34 291.04 3,165,124 +4.62(+1.61%)
Apr 29, 2022 297.44 299.16 285.69 286.42 3,345,241 -12.11(-4.06%)
Apr 28, 2022 297.32 299.42 292.66 298.53 2,323,366 +4.86(+1.65%)
Apr 27, 2022 292.65 299.31 292.65 293.68 2,633,422 +0.10(+0.04%)
Apr 26, 2022 298.10 301.52 293.27 293.57 2,976,868 -7.78(-2.58%)
Apr 25, 2022 296.63 302.05 293.22 301.36 3,299,424 +1.55(+0.52%)
Apr 22, 2022 311.56 311.74 299.53 299.81 3,333,280 -13.62(-4.35%)
Apr 21, 2022 322.83 325.67 312.55 313.43 3,303,194 -6.34(-1.98%)
Apr 20, 2022 316.99 323.37 316.43 319.77 3,249,514 +4.79(+1.52%)
Apr 19, 2022 309.84 316.15 309.84 314.98 2,956,885 +5.69(+1.84%)
Apr 18, 2022 300.63 311.89 300.63 309.29 3,895,261 +7.73(+2.56%)
Apr 14, 2022 307.96 312.24 299.11 301.56 5,824,553 -0.31(-0.10%)
Apr 13, 2022 296.09 302.49 295.07 301.87 3,220,788 +2.05(+0.68%)
Apr 12, 2022 301.60 306.70 298.16 299.82 2,522,136 -0.92(-0.31%)
Apr 11, 2022 300.60 308.37 299.11 300.74 2,928,693 -0.59(-0.20%)
Apr 08, 2022 294.00 303.47 293.46 301.33 3,513,524 +6.79(+2.30%)
Apr 07, 2022 295.34 296.11 288.96 294.54 3,797,067 -1.98(-0.67%)
Apr 06, 2022 300.02 300.60 296.04 296.52 3,359,791 -7.22(-2.38%)
Apr 05, 2022 306.92 309.15 303.28 303.74 2,744,939 -3.99(-1.30%)
Apr 04, 2022 309.40 311.15 305.52 307.72 2,741,392 -1.88(-0.61%)
Apr 01, 2022 313.08 313.30 307.12 309.61 2,607,573 +0.11(+0.04%)
Mar 31, 2022 315.15 315.49 309.49 309.49 2,807,193 -5.15(-1.64%)
Mar 30, 2022 317.84 318.64 312.80 314.64 2,826,315 -3.82(-1.20%)
Mar 29, 2022 321.09 322.52 315.71 318.46 2,544,760 +4.09(+1.30%)
Mar 28, 2022 317.04 317.37 310.81 314.37 2,327,669 -2.05(-0.65%)
Mar 25, 2022 316.37 320.49 314.54 316.42 1,686,687 +1.18(+0.37%)
Mar 24, 2022 315.44 316.43 313.43 315.24 2,073,501 +0.58(+0.18%)
Mar 23, 2022 318.77 319.55 314.21 314.66 2,342,812 -6.94(-2.16%)
Mar 22, 2022 320.84 324.62 318.89 321.60 3,033,138 +3.76(+1.18%)
Mar 21, 2022 323.71 324.68 316.10 317.84 3,627,397 -5.98(-1.85%)
Mar 18, 2022 317.71 325.12 316.24 323.82 6,264,143 +1.98(+0.61%)
Mar 17, 2022 316.31 322.14 313.99 321.84 2,563,767 +2.35(+0.74%)
Mar 16, 2022 314.15 320.02 313.39 319.49 3,698,304 +10.88(+3.52%)
Mar 15, 2022 306.65 311.18 304.56 308.61 2,283,219 +3.92(+1.29%)
Mar 14, 2022 308.66 310.92 302.74 304.69 2,498,287 -1.89(-0.62%)
Mar 11, 2022 313.50 315.60 306.31 306.59 2,787,521 -2.72(-0.88%)
Mar 10, 2022 307.18 311.12 304.49 309.31 2,380,235 -3.46(-1.11%)
Mar 09, 2022 310.97 316.40 309.43 312.76 3,409,533 +11.46(+3.80%)
Mar 08, 2022 302.37 309.92 298.66 301.31 3,833,791 -0.49(-0.16%)
Mar 07, 2022 306.42 307.33 300.82 301.80 3,933,526 -7.29(-2.36%)
Mar 04, 2022 306.59 310.02 303.77 309.09 3,514,210 -3.52(-1.12%)
Mar 03, 2022 317.71 320.18 309.52 312.61 2,548,180 -2.77(-0.88%)
Mar 02, 2022 310.90 316.90 306.96 315.38 3,699,712 +7.67(+2.49%)
Mar 01, 2022 316.34 317.05 306.61 307.71 6,023,680 -10.40(-3.27%)
Feb 28, 2022 317.14 320.49 314.62 318.11 4,573,799 -8.23(-2.52%)
Feb 25, 2022 317.08 326.88 320.08 326.34 3,197,667 +9.25(+2.92%)
Feb 24, 2022 306.25 317.84 304.74 317.08 4,893,145 -0.93(-0.29%)
Feb 23, 2022 323.96 325.54 316.74 318.02 2,376,821 -2.87(-0.89%)
Feb 22, 2022 319.20 325.30 318.02 320.89 2,779,120 -1.65(-0.51%)
Feb 18, 2022 322.54 0 -2.81(-0.86%)
Feb 17, 2022 334.41 336.44 324.21 325.35 3,328,367 -10.24(-3.05%)
Feb 16, 2022 336.81 338.36 332.31 335.60 2,320,549 -3.63(-1.07%)
Feb 15, 2022 339.36 341.04 336.82 339.22 1,980,905 +3.45(+1.03%)
Feb 14, 2022 338.40 339.55 332.92 335.77 2,779,682 -2.63(-0.78%)
Feb 11, 2022 343.52 349.44 336.27 338.40 3,371,063 -7.00(-2.03%)
Feb 10, 2022 346.46 351.77 343.78 345.40 2,576,743 -3.69(-1.06%)
Feb 09, 2022 347.67 350.72 345.71 349.09 2,414,369 +4.13(+1.20%)
Feb 08, 2022 345.88 347.34 341.37 344.96 3,669,350 +1.82(+0.53%)
Feb 07, 2022 340.67 346.24 338.67 343.14 2,827,351 +0.51(+0.15%)
Feb 04, 2022 337.57 345.75 336.50 342.63 4,036,482 +8.13(+2.43%)
Feb 03, 2022 338.18 333.83 334.50 2,544,002 -3.90(-1.15%)
Feb 02, 2022 338.81 343.50 333.53 338.40 2,919,613 -0.93(-0.27%)
Feb 01, 2022 331.94 339.78 330.00 339.33 3,543,209 +8.74(+2.64%)
Jan 31, 2022 321.19 331.08 330.59 3,549,136 +7.15(+2.21%)
Jan 28, 2022 314.79 323.57 310.80 323.44 3,985,259 +5.57(+1.75%)
Jan 27, 2022 322.19 325.08 314.78 317.87 2,761,101 -1.54(-0.48%)
Jan 26, 2022 323.06 326.68 315.57 319.40 4,013,338 +1.05(+0.33%)
Jan 25, 2022 314.91 319.49 308.43 318.35 4,241,500 -1.72(-0.54%)
Jan 24, 2022 314.41 320.70 304.07 320.07 7,048,938 -0.48(-0.15%)
Jan 21, 2022 322.07 325.29 317.58 320.55 5,261,552 -3.91(-1.20%)
Jan 20, 2022 325.20 332.92 322.63 324.46 4,929,578 +0.73(+0.22%)
Jan 19, 2022 334.00 335.28 322.86 323.73 7,950,726 -5.22(-1.59%)
Jan 18, 2022 335.59 337.01 323.65 328.95 14,080,169 -26.11(-7.35%)
Jan 14, 2022 355.07 0 -9.19(-2.52%)
Jan 13, 2022 367.29 369.91 363.28 364.26 2,676,325 +0.46(+0.13%)
Jan 12, 2022 375.85 376.67 362.17 363.80 4,456,945 -11.87(-3.16%)
Jan 11, 2022 373.06 375.94 369.39 375.67 1,876,861 +3.62(+0.97%)
Jan 10, 2022 374.06 376.90 367.44 372.06 3,226,710 +1.55(+0.42%)
Jan 07, 2022 370.66 373.34 367.73 370.51 2,532,677 +0.54(+0.15%)
Jan 06, 2022 373.76 373.95 360.19 369.97 3,175,893 -1.58(-0.43%)
Jan 05, 2022 381.97 384.63 370.87 371.56 3,720,627 -8.25(-2.17%)
Jan 04, 2022 374.91 382.41 373.93 379.80 4,200,195 +11.32(+3.07%)
Jan 03, 2022 362.58 372.18 361.03 368.48 3,577,329 +11.91(+3.34%)
Dec 31, 2021 358.85 360.66 354.97 356.57 1,717,958 -2.77(-0.77%)
Dec 30, 2021 361.41 363.31 359.03 359.33 1,243,782 -0.63(-0.18%)
Dec 29, 2021 361.62 363.01 358.31 359.97 1,422,776 -1.31(-0.36%)
Dec 28, 2021 362.51 364.75 360.00 361.28 1,639,545 -0.40(-0.11%)
Dec 27, 2021 360.70 362.68 358.85 361.68 1,534,654 +2.80(+0.78%)
Dec 23, 2021 357.72 361.28 357.52 358.89 1,742,527 +2.53(+0.71%)
Dec 22, 2021 354.58 357.92 353.50 356.36 1,595,617 +1.87(+0.53%)
Dec 21, 2021 350.86 356.13 349.31 354.49 3,156,772 +8.12(+2.34%)
Dec 20, 2021 350.01 350.11 341.75 346.37 3,998,271 -9.50(-2.67%)
Dec 17, 2021 362.77 366.93 354.78 355.87 7,618,897 -14.51(-3.92%)
Dec 16, 2021 368.29 372.68 365.19 370.38 3,834,961 +6.95(+1.91%)
Dec 15, 2021 363.05 364.82 354.75 363.43 2,999,832 +1.02(+0.28%)
Dec 14, 2021 357.51 365.84 357.23 362.41 2,990,754 +3.90(+1.09%)
Dec 13, 2021 364.62 364.62 356.67 358.51 2,480,142 -5.98(-1.64%)
Dec 10, 2021 370.97 371.77 362.26 364.50 2,031,760 -5.06(-1.37%)
Dec 09, 2021 368.82 373.01 366.31 369.56 2,264,704 -0.77(-0.21%)
Dec 08, 2021 373.98 374.43 368.30 370.33 1,749,544 -2.60(-0.70%)
Dec 07, 2021 366.85 374.46 366.36 372.93 2,618,466 +10.08(+2.78%)
Dec 06, 2021 362.27 366.87 357.44 362.86 2,142,133 +6.12(+1.72%)
Dec 03, 2021 363.40 363.40 353.29 356.74 3,012,511 -4.48(-1.24%)
Dec 02, 2021 352.33 362.66 350.49 361.22 3,581,499 +10.31(+2.94%)
Dec 01, 2021 357.75 363.66 350.66 350.91 2,656,442 -2.34(-0.66%)
Nov 30, 2021 355.60 358.66 349.79 353.25 4,925,833 -5.15(-1.44%)
Nov 29, 2021 365.31 367.51 354.60 358.39 3,108,585 -2.64(-0.73%)
Nov 26, 2021 356.48 363.19 354.85 361.04 2,899,002 -9.09(-2.45%)
Nov 24, 2021 375.51 377.81 369.30 370.12 2,357,950 -6.63(-1.76%)
Nov 23, 2021 371.11 377.32 368.57 376.75 2,591,167 +9.44(+2.57%)
Nov 22, 2021 364.53 373.18 361.77 367.31 3,298,942 +8.13(+2.26%)
Nov 19, 2021 354.54 361.82 353.30 359.18 2,817,009 -3.69(-1.02%)
Nov 18, 2021 363.74 363.74 362.61 362.87 1,992,470 -0.17(-0.05%)
Nov 17, 2021 372.59 373.33 362.97 363.04 3,152,283 -10.70(-2.86%)
Nov 16, 2021 374.50 376.26 369.95 373.74 1,399,165 -1.60(-0.42%)
Nov 15, 2021 376.44 377.68 374.50 375.33 1,550,310 -0.09(-0.02%)
Nov 12, 2021 373.66 375.60 370.13 375.43 1,466,866 +2.38(+0.64%)
Nov 11, 2021 371.00 374.36 369.49 373.04 1,348,713 +2.98(+0.81%)
Nov 10, 2021 373.04 370.06 2,416,663 -5.78(-1.54%)
Nov 09, 2021 376.54 377.91 370.93 375.83 2,421,831 -2.77(-0.73%)
Nov 08, 2021 380.04 383.53 378.25 378.61 1,860,334 +1.17(+0.31%)
Nov 05, 2021 381.44 384.27 376.53 377.44 2,270,942 -0.92(-0.24%)
Nov 04, 2021 384.46 385.70 373.68 378.36 4,098,388 -9.11(-2.35%)
Nov 03, 2021 392.30 393.13 382.52 387.47 3,823,555 -5.52(-1.40%)
Nov 02, 2021 384.88 395.13 382.73 392.99 3,235,627 +6.63(+1.72%)
Nov 01, 2021 386.70 385.33 383.16 386.36 1,963,185 +3.11(+0.81%)
Oct 29, 2021 383.87 385.67 381.24 383.25 2,223,627 -1.36(-0.35%)
Oct 28, 2021 382.00 384.71 379.27 384.62 1,558,672 +3.55(+0.93%)
Oct 27, 2021 386.22 387.62 380.66 381.06 2,228,466 -6.14(-1.59%)
Oct 26, 2021 386.05 387.20 1,987,878 +2.65(+0.69%)
Oct 25, 2021 385.90 388.94 383.18 384.55 1,967,103 +0.40(+0.10%)
Oct 22, 2021 380.14 385.12 379.31 384.15 2,603,611 +6.24(+1.65%)
Oct 21, 2021 377.18 382.61 375.15 377.91 2,331,857 -0.28(-0.07%)
Oct 20, 2021 381.07 384.16 376.62 378.19 2,645,101 -3.96(-1.04%)
Oct 19, 2021 384.95 385.57 379.86 382.15 2,768,061 -1.42(-0.37%)
Oct 18, 2021 378.30 385.65 377.92 383.57 4,128,624 +7.07(+1.88%)
Oct 15, 2021 373.02 377.62 367.48 376.50 6,968,858 +13.79(+3.80%)
Oct 14, 2021 363.46 365.00 354.37 362.71 3,640,408 +4.53(+1.27%)
Oct 13, 2021 359.75 360.10 351.06 358.18 2,579,994 -0.20(-0.06%)
Oct 12, 2021 358.10 360.30 353.28 358.38 2,251,383 +1.20(+0.33%)
Oct 11, 2021 364.29 368.05 356.99 357.19 1,926,216 -7.02(-1.93%)
Oct 08, 2021 362.37 365.60 359.92 364.21 1,560,342 +2.03(+0.56%)
Oct 07, 2021 364.30 368.88 361.38 362.18 2,530,575 +2.38(+0.66%)
Oct 06, 2021 354.54 361.19 351.09 359.80 2,276,820 +2.08(+0.58%)
Oct 05, 2021 350.57 359.94 348.62 357.72 2,705,262 +10.81(+3.12%)
Oct 04, 2021 352.52 358.70 345.67 346.91 3,121,414 -5.42(-1.54%)
Oct 01, 2021 351.81 354.85 348.48 352.33 2,569,498 +1.83(+0.52%)
Sep 30, 2021 359.75 359.75 349.20 350.50 2,876,417 -6.36(-1.78%)
Sep 29, 2021 362.23 363.82 356.32 356.87 2,108,051 -4.27(-1.18%)
Sep 28, 2021 371.29 374.78 360.11 361.14 2,813,244 -9.56(-2.58%)
Sep 27, 2021 367.70 371.80 366.40 370.70 3,006,788 +8.31(+2.29%)
Sep 24, 2021 362.04 363.90 360.31 362.39 1,930,211 -0.94(-0.26%)
Sep 23, 2021 361.96 365.07 359.92 363.33 2,715,373 +5.93(+1.66%)
Sep 22, 2021 353.07 360.94 352.06 357.40 3,224,454 +8.93(+2.56%)
Sep 21, 2021 353.12 353.72 346.84 348.47 2,561,317 -2.12(-0.61%)
Sep 20, 2021 350.31 353.13 345.38 350.60 4,131,779 -12.36(-3.41%)
Sep 17, 2021 367.46 370.10 360.52 362.96 4,147,097 -4.84(-1.32%)
Sep 16, 2021 375.06 376.42 366.14 367.80 3,108,860 -4.89(-1.31%)
Sep 15, 2021 369.02 374.22 367.36 372.68 3,456,978 -1.61(-0.43%)
Sep 14, 2021 380.42 386.65 373.45 374.30 3,527,638 -5.16(-1.36%)
Sep 13, 2021 377.75 379.56 374.40 379.46 1,944,096 +5.36(+1.43%)
Sep 10, 2021 378.29 379.95 373.80 374.10 2,111,861 -1.02(-0.27%)
Sep 09, 2021 375.20 379.11 374.13 375.12 2,615,365 -0.39(-0.10%)
Sep 08, 2021 379.42 381.06 375.23 375.51 1,775,371 -4.93(-1.30%)
Sep 07, 2021 381.07 384.53 379.81 380.44 1,680,067 -0.92(-0.24%)
Sep 03, 2021 383.86 384.89 380.70 381.36 1,482,041 -2.96(-0.77%)
Sep 02, 2021 384.88 387.17 382.59 384.32 2,024,854 +0.78(+0.20%)
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.