Skip to main content

Goldman Sachs Group (NY: GS )

457.17 +2.75 (+0.61%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 185.49 188.32 184.95 187.18 2,698,343 +0.54(+0.29%)
Aug 31, 2020 187.22 188.05 185.51 186.64 3,343,611 -1.45(-0.77%)
Aug 28, 2020 191.88 191.98 187.53 188.09 4,083,042 -2.21(-1.16%)
Aug 27, 2020 187.16 192.88 186.91 190.30 4,076,609 +2.85(+1.52%)
Aug 26, 2020 186.44 187.70 185.66 187.45 2,829,345 +0.91(+0.49%)
Aug 25, 2020 190.16 190.61 185.79 186.54 2,901,911 -1.21(-0.65%)
Aug 24, 2020 183.93 187.84 182.31 187.76 3,419,489 +4.45(+2.43%)
Aug 21, 2020 181.21 184.14 180.95 183.31 1,966,870 +0.53(+0.29%)
Aug 20, 2020 181.80 184.08 181.42 182.78 1,947,945 -1.06(-0.58%)
Aug 19, 2020 183.28 186.63 182.71 183.84 2,714,043 +1.55(+0.85%)
Aug 18, 2020 184.23 184.35 182.11 182.30 3,387,323 -1.59(-0.87%)
Aug 17, 2020 187.45 188.22 183.40 183.89 4,330,603 -4.44(-2.36%)
Aug 14, 2020 187.87 189.69 187.10 188.33 2,526,088 -0.38(-0.20%)
Aug 13, 2020 190.54 192.16 188.07 188.71 2,451,057 -3.39(-1.76%)
Aug 12, 2020 194.42 195.55 189.50 192.09 2,693,874 +0.97(+0.51%)
Aug 11, 2020 192.63 196.46 190.65 191.12 4,463,868 +1.52(+0.80%)
Aug 10, 2020 189.79 190.75 188.39 189.60 2,686,432 +1.01(+0.53%)
Aug 07, 2020 184.26 189.08 183.33 188.60 3,395,614 +3.64(+1.97%)
Aug 06, 2020 185.64 186.81 184.58 184.96 2,078,422 -0.24(-0.13%)
Aug 05, 2020 183.98 185.46 183.84 185.20 2,563,994 +2.61(+1.43%)
Aug 04, 2020 180.52 182.67 179.73 182.59 2,147,153 +2.04(+1.13%)
Aug 03, 2020 179.74 181.00 177.97 180.56 2,534,805 +1.29(+0.72%)
Jul 31, 2020 180.97 180.97 177.95 179.26 2,651,426 -1.42(-0.79%)
Jul 30, 2020 180.66 181.10 177.76 180.68 3,376,163 -2.76(-1.51%)
Jul 29, 2020 182.65 184.63 180.77 183.45 2,909,201 +0.87(+0.48%)
Jul 28, 2020 182.84 184.37 182.10 182.58 2,362,795 -1.27(-0.69%)
Jul 27, 2020 181.20 184.90 180.74 183.84 2,872,167 +1.40(+0.77%)
Jul 24, 2020 183.83 185.57 182.31 182.44 3,524,376 -1.40(-0.76%)
Jul 23, 2020 185.73 186.56 182.97 183.84 4,513,427 -2.70(-1.45%)
Jul 22, 2020 190.62 191.07 185.96 186.54 5,495,085 -5.45(-2.84%)
Jul 21, 2020 192.20 193.62 190.52 192.00 3,748,071 +0.28(+0.15%)
Jul 20, 2020 190.83 193.03 190.39 191.71 2,503,853 +0.27(+0.14%)
Jul 17, 2020 194.60 194.85 191.30 191.44 3,995,360 -2.95(-1.52%)
Jul 16, 2020 193.34 199.64 193.34 194.39 6,365,390 -2.02(-1.03%)
Jul 15, 2020 203.18 203.97 194.41 196.41 13,814,832 +2.62(+1.35%)
Jul 14, 2020 191.46 194.06 187.46 193.80 5,732,720 +4.65(+2.46%)
Jul 13, 2020 189.26 192.86 187.45 189.15 4,906,750 +3.01(+1.61%)
Jul 10, 2020 178.28 186.83 178.24 186.15 4,875,267 +7.91(+4.44%)
Jul 09, 2020 183.02 183.37 176.58 178.24 3,487,889 -4.91(-2.68%)
Jul 08, 2020 180.69 184.05 180.22 183.15 3,080,462 +2.62(+1.45%)
Jul 07, 2020 186.09 186.28 180.38 180.53 3,150,027 -7.24(-3.86%)
Jul 06, 2020 182.32 188.16 182.13 187.78 3,937,884 +9.02(+5.05%)
Jul 02, 2020 183.37 183.83 178.51 178.76 2,980,839 -0.15(-0.09%)
Jul 01, 2020 180.10 180.88 177.05 178.91 2,893,315 -0.05(-0.03%)
Jun 30, 2020 175.53 179.67 175.33 178.96 3,425,338 +3.76(+2.15%)
Jun 29, 2020 173.30 175.59 170.84 175.20 4,120,012 +3.88(+2.26%)
Jun 26, 2020 180.21 181.33 170.70 171.32 10,524,650 -16.22(-8.65%)
Jun 25, 2020 179.17 187.80 178.95 187.54 3,818,386 +8.22(+4.59%)
Jun 24, 2020 183.23 183.47 178.74 179.32 3,042,993 -6.12(-3.30%)
Jun 23, 2020 187.00 187.91 184.41 185.44 2,707,068 +1.23(+0.67%)
Jun 22, 2020 182.01 185.26 181.11 184.21 1,993,988 +1.62(+0.89%)
Jun 19, 2020 187.49 187.83 181.99 182.59 5,479,982 -2.00(-1.08%)
Jun 18, 2020 184.72 187.68 183.53 184.59 2,263,804 -2.13(-1.14%)
Jun 17, 2020 190.17 190.88 186.04 186.72 1,982,900 -3.08(-1.62%)
Jun 16, 2020 194.68 194.68 184.49 189.79 3,425,542 +2.97(+1.59%)
Jun 15, 2020 177.24 187.44 176.72 186.82 3,829,480 +4.10(+2.24%)
Jun 12, 2020 181.67 183.77 177.68 182.72 3,733,420 +6.93(+3.94%)
Jun 11, 2020 185.37 187.36 175.69 175.79 5,435,020 -17.56(-9.08%)
Jun 10, 2020 196.86 199.09 192.70 193.35 3,412,020 -4.15(-2.10%)
Jun 09, 2020 195.36 199.24 194.84 197.50 2,735,294 -2.45(-1.23%)
Jun 08, 2020 199.24 201.27 197.63 199.96 3,599,172 +2.62(+1.33%)
Jun 05, 2020 201.03 201.92 197.10 197.34 5,231,736 +2.81(+1.44%)
Jun 04, 2020 189.07 194.68 188.32 194.53 3,888,955 +3.85(+2.02%)
Jun 03, 2020 188.80 191.91 186.93 190.68 3,831,333 +5.82(+3.15%)
Jun 02, 2020 184.52 187.00 182.31 184.86 4,557,995 +3.81(+2.11%)
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.