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

Goldman Sachs Group (NY: GS )

498.43 -5.40 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 313.23 316.62 311.47 314.29 2,633,168 +1.45(+0.47%)
Aug 30, 2022 314.12 315.07 310.54 312.84 1,951,884 -0.27(-0.09%)
Aug 29, 2022 313.11 315.43 311.32 313.11 1,956,676 -2.32(-0.74%)
Aug 26, 2022 326.63 327.00 315.06 315.43 1,817,202 -9.46(-2.91%)
Aug 25, 2022 322.98 325.24 320.79 324.89 1,890,129 +4.27(+1.33%)
Aug 24, 2022 317.89 322.86 317.49 320.63 1,632,572 +1.65(+0.52%)
Aug 23, 2022 320.64 322.63 317.90 318.98 1,640,136 -2.10(-0.65%)
Aug 22, 2022 321.10 323.06 319.52 321.08 1,838,270 -6.42(-1.96%)
Aug 19, 2022 329.12 329.93 325.84 327.50 1,932,728 -4.92(-1.48%)
Aug 18, 2022 330.68 332.97 328.99 332.42 1,175,288 +0.73(+0.22%)
Aug 17, 2022 329.97 333.43 328.91 331.69 1,679,925 -1.15(-0.35%)
Aug 16, 2022 330.99 334.25 330.08 332.85 1,856,531 -0.82(-0.25%)
Aug 15, 2022 329.12 336.27 327.30 333.67 2,181,396 +1.90(+0.57%)
Aug 12, 2022 331.41 332.46 328.32 331.77 2,526,656 +2.01(+0.61%)
Aug 11, 2022 328.19 333.86 327.97 329.76 2,517,862 +3.54(+1.08%)
Aug 10, 2022 320.08 327.90 320.07 326.23 2,622,657 +10.59(+3.35%)
Aug 09, 2022 315.20 317.09 313.72 315.64 1,693,355 +1.82(+0.58%)
Aug 08, 2022 316.10 317.72 313.50 313.82 1,557,432 +0.01(+0.00%)
Aug 05, 2022 310.28 315.91 309.12 313.81 2,001,117 +2.63(+0.84%)
Aug 04, 2022 312.51 313.46 310.01 311.19 1,635,291 -1.22(-0.39%)
Aug 03, 2022 311.37 314.60 309.08 312.40 1,887,538 +4.96(+1.61%)
Aug 02, 2022 308.96 311.15 306.82 307.44 1,986,567 -3.94(-1.26%)
Aug 01, 2022 311.05 313.93 308.50 311.38 1,574,608 -1.23(-0.39%)
Jul 29, 2022 308.96 314.29 308.96 312.61 2,252,797 +4.01(+1.30%)
Jul 28, 2022 305.02 309.41 301.83 308.60 1,940,983 +4.28(+1.41%)
Jul 27, 2022 300.33 306.05 298.54 304.31 2,221,433 +5.62(+1.88%)
Jul 26, 2022 301.71 304.08 297.95 298.70 2,190,821 -5.22(-1.72%)
Jul 25, 2022 305.65 306.89 302.49 303.92 4,291,665 +0.18(+0.06%)
Jul 22, 2022 306.72 308.54 302.11 303.74 1,951,947 -2.45(-0.80%)
Jul 21, 2022 300.53 306.77 299.91 306.19 2,685,668 +4.77(+1.58%)
Jul 20, 2022 297.50 302.09 296.60 301.42 3,720,898 +3.19(+1.07%)
Jul 19, 2022 284.67 299.25 284.58 298.23 6,014,226 +15.74(+5.57%)
Jul 18, 2022 286.70 291.85 280.09 282.48 7,214,439 +6.93(+2.51%)
Jul 15, 2022 268.64 277.95 267.38 275.55 3,687,463 +11.51(+4.36%)
Jul 14, 2022 266.52 266.52 260.65 264.04 3,382,394 -8.03(-2.95%)
Jul 13, 2022 272.40 273.04 268.00 272.07 2,009,127 -2.23(-0.81%)
Jul 12, 2022 271.65 280.44 271.47 274.30 1,890,062 -0.61(-0.22%)
Jul 11, 2022 274.93 278.06 273.68 274.91 1,621,224 -3.09(-1.11%)
Jul 08, 2022 281.77 282.14 276.68 277.99 1,539,731 -2.00(-0.71%)
Jul 07, 2022 279.11 280.43 275.30 279.99 2,181,656 +4.54(+1.65%)
Jul 06, 2022 277.80 278.81 272.49 275.45 1,892,127 -3.22(-1.16%)
Jul 05, 2022 274.74 278.82 270.39 278.68 2,646,961 -1.90(-0.68%)
Jul 01, 2022 276.87 281.61 273.54 280.58 1,868,594 +2.07(+0.74%)
Jun 30, 2022 278.10 281.57 274.02 278.51 2,846,315 -5.87(-2.06%)
Jun 29, 2022 284.46 288.28 281.22 284.38 2,645,027 +3.55(+1.27%)
Jun 28, 2022 286.83 289.71 280.53 280.82 2,482,110 -1.21(-0.43%)
Jun 27, 2022 284.17 285.35 280.25 282.03 2,227,279 -1.85(-0.65%)
Jun 24, 2022 272.86 284.24 271.93 283.88 4,249,177 +15.55(+5.79%)
Jun 23, 2022 266.07 268.73 261.59 268.33 2,715,766 +1.53(+0.57%)
Jun 22, 2022 264.70 268.18 263.52 266.81 2,626,832 -0.25(-0.10%)
Jun 21, 2022 269.83 270.12 265.34 267.06 2,672,708 +4.71(+1.79%)
Jun 17, 2022 264.55 268.42 260.81 262.35 5,582,289 -4.87(-1.82%)
Jun 16, 2022 265.06 268.30 261.75 267.22 2,961,084 -4.77(-1.75%)
Jun 15, 2022 269.26 276.13 266.46 271.99 2,906,054 +7.06(+2.67%)
Jun 14, 2022 266.61 271.16 263.77 264.93 2,653,219 -0.73(-0.28%)
Jun 13, 2022 261.61 268.57 260.97 265.66 4,497,958 -3.47(-1.29%)
Jun 10, 2022 278.48 280.04 268.97 269.13 4,127,540 -16.13(-5.65%)
Jun 09, 2022 294.02 294.56 285.07 285.26 3,089,514 -9.81(-3.32%)
Jun 08, 2022 298.50 299.63 293.30 295.07 1,532,990 -6.40(-2.12%)
Jun 07, 2022 298.44 301.78 296.92 301.47 2,683,986 +0.94(+0.31%)
Jun 06, 2022 302.87 304.94 299.86 300.53 1,172,892 +1.72(+0.57%)
Jun 03, 2022 300.88 302.40 297.71 298.82 1,321,208 -5.22(-1.72%)
Jun 02, 2022 300.61 304.93 299.33 304.04 2,087,618 +2.25(+0.75%)
Jun 01, 2022 306.62 308.75 296.14 301.79 2,484,868 -4.69(-1.53%)
May 31, 2022 303.81 309.17 302.55 306.48 2,903,895 +0.25(+0.08%)
May 27, 2022 304.52 306.31 301.20 306.23 2,260,473 +4.61(+1.53%)
May 26, 2022 296.64 303.36 296.35 301.61 2,618,241 +8.14(+2.77%)
May 25, 2022 290.07 295.99 288.89 293.48 2,070,036 +0.89(+0.30%)
May 24, 2022 293.89 294.31 285.58 292.59 2,006,488 -2.48(-0.84%)
May 23, 2022 291.44 299.93 289.91 295.07 2,846,095 +9.14(+3.20%)
May 20, 2022 290.08 291.32 279.04 285.93 2,348,197 -1.31(-0.45%)
May 19, 2022 283.15 288.90 282.75 287.23 2,262,614 +1.37(+0.48%)
May 18, 2022 287.98 291.57 284.14 285.86 2,181,084 -5.81(-1.99%)
May 17, 2022 288.79 292.93 287.17 291.68 2,248,475 +8.88(+3.14%)
May 16, 2022 285.13 285.62 280.10 282.80 1,683,420 -3.31(-1.16%)
May 13, 2022 282.97 288.56 282.92 286.10 2,309,607 +7.06(+2.53%)
May 12, 2022 279.59 282.28 273.90 279.04 3,655,340 -1.99(-0.71%)
May 11, 2022 284.31 289.76 280.52 281.03 2,489,112 -3.27(-1.15%)
May 10, 2022 290.51 293.71 280.19 284.31 3,002,647 -3.57(-1.24%)
May 09, 2022 287.90 292.42 284.23 287.88 3,489,608 -3.79(-1.30%)
May 06, 2022 291.03 292.37 285.24 291.67 2,549,036 -0.10(-0.03%)
May 05, 2022 298.69 298.86 287.69 291.77 2,813,115 -10.29(-3.41%)
May 04, 2022 294.34 302.70 290.93 302.06 2,821,234 +8.81(+3.00%)
May 03, 2022 290.33 297.78 290.14 293.25 2,795,764 +3.95(+1.37%)
May 02, 2022 285.00 290.19 281.65 289.30 3,184,170 +4.59(+1.61%)
Apr 29, 2022 295.67 297.37 283.98 284.71 3,365,370 -12.04(-4.06%)
Apr 28, 2022 295.55 297.63 290.91 296.75 2,337,346 +4.83(+1.65%)
Apr 27, 2022 290.90 297.52 290.90 291.92 2,649,268 +0.10(+0.03%)
Apr 26, 2022 296.32 299.72 291.52 291.82 2,994,781 -7.74(-2.58%)
Apr 25, 2022 294.86 300.24 291.46 299.55 3,319,278 +1.54(+0.52%)
Apr 22, 2022 309.70 309.88 297.74 298.01 3,353,337 -13.54(-4.35%)
Apr 21, 2022 320.90 323.72 310.68 311.56 3,323,070 -6.30(-1.98%)
Apr 20, 2022 315.10 321.44 314.54 317.86 3,269,067 +4.76(+1.52%)
Apr 19, 2022 307.99 314.26 307.99 313.09 2,974,677 +5.66(+1.84%)
Apr 18, 2022 298.83 310.03 298.83 307.44 3,918,699 +7.68(+2.56%)
Apr 14, 2022 306.12 310.37 297.32 299.76 5,859,601 -0.31(-0.10%)
Apr 13, 2022 294.31 300.68 293.31 300.06 3,240,169 +2.04(+0.68%)
Apr 12, 2022 299.80 304.86 296.37 298.02 2,537,312 -0.91(-0.31%)
Apr 11, 2022 298.80 306.52 297.32 298.94 2,946,316 -0.59(-0.20%)
Apr 08, 2022 292.25 301.66 291.70 299.52 3,534,666 +6.75(+2.30%)
Apr 07, 2022 293.57 294.34 287.23 292.78 3,819,915 -1.97(-0.67%)
Apr 06, 2022 298.23 298.80 294.27 294.74 3,380,008 -7.18(-2.38%)
Apr 05, 2022 305.09 307.31 301.47 301.92 2,761,456 -3.96(-1.29%)
Apr 04, 2022 307.55 309.29 303.69 305.88 2,757,888 -1.87(-0.61%)
Apr 01, 2022 311.21 311.43 305.28 307.75 2,623,264 +0.11(+0.04%)
Mar 31, 2022 313.26 313.61 307.64 307.64 2,824,085 -5.12(-1.64%)
Mar 30, 2022 315.94 316.73 310.93 312.76 2,843,321 -3.79(-1.20%)
Mar 29, 2022 319.17 320.60 313.82 316.55 2,560,073 +4.06(+1.30%)
Mar 28, 2022 315.14 315.47 308.96 312.49 2,341,675 -2.04(-0.65%)
Mar 25, 2022 314.47 318.57 312.66 314.53 1,696,836 +1.17(+0.37%)
Mar 24, 2022 313.55 314.54 311.56 313.36 2,085,978 +0.58(+0.18%)
Mar 23, 2022 316.87 317.64 312.33 312.78 2,356,909 -6.90(-2.16%)
Mar 22, 2022 318.92 322.68 316.98 319.67 3,051,389 +3.74(+1.18%)
Mar 21, 2022 321.77 322.74 314.21 315.94 3,649,224 -5.95(-1.85%)
Mar 18, 2022 315.81 323.17 314.35 321.88 6,301,836 +1.97(+0.61%)
Mar 17, 2022 314.42 320.22 312.12 319.92 2,579,193 +2.34(+0.74%)
Mar 16, 2022 312.27 318.11 311.52 317.58 3,720,558 +10.81(+3.52%)
Mar 15, 2022 304.82 309.32 302.74 306.77 2,296,958 +3.90(+1.29%)
Mar 14, 2022 306.81 309.06 300.93 302.87 2,513,320 -1.88(-0.62%)
Mar 11, 2022 311.62 313.71 304.48 304.75 2,804,294 -2.70(-0.88%)
Mar 10, 2022 305.34 309.26 302.67 307.45 2,394,558 -3.44(-1.11%)
Mar 09, 2022 309.11 314.51 307.58 310.89 3,430,049 +11.39(+3.80%)
Mar 08, 2022 300.56 308.07 296.88 299.51 3,856,860 -0.48(-0.16%)
Mar 07, 2022 304.58 305.49 299.02 299.99 3,957,196 -7.25(-2.36%)
Mar 04, 2022 304.75 308.16 301.96 307.24 3,535,356 -3.50(-1.12%)
Mar 03, 2022 315.81 318.27 307.67 310.74 2,563,513 -2.76(-0.88%)
Mar 02, 2022 309.04 315.00 305.12 313.49 3,721,974 +7.62(+2.49%)
Mar 01, 2022 314.44 315.15 304.77 305.87 6,059,926 -10.34(-3.27%)
Feb 28, 2022 315.24 318.57 312.74 316.21 4,601,321 -8.18(-2.52%)
Feb 25, 2022 315.19 324.93 318.17 324.39 3,216,908 +9.20(+2.92%)
Feb 24, 2022 304.42 315.94 302.92 315.19 4,922,588 -0.93(-0.29%)
Feb 23, 2022 322.02 323.59 314.85 316.11 2,391,123 -2.85(-0.89%)
Feb 22, 2022 317.29 323.35 316.12 318.97 2,795,842 -1.64(-0.51%)
Feb 18, 2022 320.61 0 -2.80(-0.87%)
Feb 17, 2022 332.41 334.43 322.27 323.40 3,348,395 -10.18(-3.05%)
Feb 16, 2022 334.79 336.34 330.33 333.59 2,334,512 -3.60(-1.07%)
Feb 15, 2022 337.33 339.00 334.80 337.19 1,992,825 +3.43(+1.03%)
Feb 14, 2022 336.38 337.52 330.93 333.76 2,796,408 -2.61(-0.78%)
Feb 11, 2022 341.46 347.35 334.25 336.38 3,391,348 -6.96(-2.03%)
Feb 10, 2022 344.39 349.66 341.72 343.33 2,592,248 -3.67(-1.06%)
Feb 09, 2022 345.59 348.62 343.64 347.00 2,428,897 +4.10(+1.20%)
Feb 08, 2022 343.81 345.26 339.33 342.90 3,691,430 +1.81(+0.53%)
Feb 07, 2022 338.63 344.17 336.64 341.09 2,844,365 +0.51(+0.15%)
Feb 04, 2022 335.55 343.69 334.49 340.58 4,060,771 +8.08(+2.43%)
Feb 03, 2022 336.15 331.84 332.50 2,559,310 -3.87(-1.15%)
Feb 02, 2022 336.78 341.44 331.53 336.38 2,937,181 -0.93(-0.27%)
Feb 01, 2022 329.96 337.75 328.03 337.30 3,564,530 +8.69(+2.64%)
Jan 31, 2022 319.27 329.10 328.61 3,570,492 +7.11(+2.21%)
Jan 28, 2022 312.91 321.64 308.94 321.51 4,009,239 +5.54(+1.75%)
Jan 27, 2022 320.26 323.14 312.90 315.97 2,777,715 -1.53(-0.48%)
Jan 26, 2022 321.13 324.72 313.69 317.49 4,037,487 +1.05(+0.33%)
Jan 25, 2022 313.03 317.58 306.59 316.45 4,267,023 -1.70(-0.54%)
Jan 24, 2022 312.53 318.78 302.25 318.15 7,091,354 -0.48(-0.15%)
Jan 21, 2022 320.14 323.34 315.68 318.63 5,293,213 -3.88(-1.20%)
Jan 20, 2022 323.26 330.93 320.70 322.52 4,959,241 +0.72(+0.22%)
Jan 19, 2022 332.00 333.27 320.93 321.79 7,998,568 -5.19(-1.59%)
Jan 18, 2022 333.58 335.00 321.71 326.98 14,164,893 -25.96(-7.36%)
Jan 14, 2022 352.94 0 -9.14(-2.52%)
Jan 13, 2022 365.09 367.70 361.11 362.08 2,692,429 +0.45(+0.13%)
Jan 12, 2022 373.60 374.42 360.00 361.62 4,483,764 -11.80(-3.16%)
Jan 11, 2022 370.83 373.70 367.18 373.43 1,888,155 +3.59(+0.97%)
Jan 10, 2022 371.82 374.65 365.24 369.83 3,246,126 +1.54(+0.42%)
Jan 07, 2022 368.44 371.11 365.53 368.30 2,547,917 +0.54(+0.15%)
Jan 06, 2022 371.53 371.71 358.03 367.76 3,195,003 -1.57(-0.43%)
Jan 05, 2022 379.68 382.33 368.65 369.33 3,743,015 -8.20(-2.17%)
Jan 04, 2022 372.67 380.13 371.69 377.53 4,225,468 +11.26(+3.07%)
Jan 03, 2022 360.41 369.95 358.87 366.27 3,598,855 +11.84(+3.34%)
Dec 31, 2021 356.70 358.50 352.85 354.43 1,728,296 -2.75(-0.77%)
Dec 30, 2021 359.25 361.13 356.88 357.19 1,251,266 -0.63(-0.18%)
Dec 29, 2021 359.46 360.84 356.17 357.82 1,431,337 -1.31(-0.36%)
Dec 28, 2021 360.35 362.57 357.85 359.12 1,649,411 -0.40(-0.11%)
Dec 27, 2021 358.55 360.51 356.70 359.52 1,543,888 +2.78(+0.78%)
Dec 23, 2021 355.58 359.12 355.38 356.74 1,753,012 +2.51(+0.71%)
Dec 22, 2021 352.46 355.78 351.39 354.23 1,605,218 +1.86(+0.53%)
Dec 21, 2021 348.76 354.00 347.22 352.37 3,175,767 +8.07(+2.34%)
Dec 20, 2021 347.92 348.02 339.70 344.30 4,022,329 -9.44(-2.67%)
Dec 17, 2021 360.61 364.74 352.65 353.74 7,664,742 -14.43(-3.92%)
Dec 16, 2021 366.09 370.45 363.00 368.17 3,858,038 +6.91(+1.91%)
Dec 15, 2021 360.87 362.63 352.62 361.25 3,017,882 +1.01(+0.28%)
Dec 14, 2021 355.37 363.65 355.09 360.24 3,008,750 +3.87(+1.09%)
Dec 13, 2021 362.44 362.44 354.54 356.37 2,495,065 -5.95(-1.64%)
Dec 10, 2021 368.75 369.55 360.10 362.32 2,043,986 -5.03(-1.37%)
Dec 09, 2021 366.62 370.78 364.12 367.35 2,278,331 -0.77(-0.21%)
Dec 08, 2021 371.74 372.19 366.10 368.12 1,760,071 -2.58(-0.70%)
Dec 07, 2021 364.65 372.22 364.17 370.70 2,634,222 +10.01(+2.78%)
Dec 06, 2021 360.10 364.67 355.31 360.69 2,155,023 +6.09(+1.72%)
Dec 03, 2021 361.23 361.23 351.17 354.60 3,030,638 -4.46(-1.24%)
Dec 02, 2021 350.22 360.49 348.39 359.06 3,603,050 +10.25(+2.94%)
Dec 01, 2021 355.61 361.49 348.56 348.81 2,672,427 -2.33(-0.66%)
Nov 30, 2021 353.48 356.52 347.70 351.14 4,955,474 -5.11(-1.44%)
Nov 29, 2021 363.13 365.31 352.48 356.25 3,127,291 -2.63(-0.73%)
Nov 26, 2021 354.35 361.02 352.73 358.88 2,916,447 -9.03(-2.46%)
Nov 24, 2021 373.26 375.55 367.09 367.91 2,372,139 -6.59(-1.76%)
Nov 23, 2021 368.89 375.07 366.36 374.50 2,606,759 +9.38(+2.57%)
Nov 22, 2021 362.35 370.95 359.61 365.12 3,318,793 +8.08(+2.26%)
Nov 19, 2021 352.42 359.66 351.18 357.03 2,833,960 -3.67(-1.02%)
Nov 18, 2021 361.56 361.56 360.44 360.70 2,004,460 -0.17(-0.05%)
Nov 17, 2021 370.36 371.10 360.79 360.87 3,171,251 -10.64(-2.86%)
Nov 16, 2021 372.26 374.01 367.73 371.50 1,407,585 -1.58(-0.42%)
Nov 15, 2021 374.19 375.42 372.26 373.09 1,559,639 -0.09(-0.02%)
Nov 12, 2021 371.42 373.36 367.92 373.18 1,475,693 +2.37(+0.64%)
Nov 11, 2021 368.79 372.12 367.28 370.81 1,356,828 +2.97(+0.81%)
Nov 10, 2021 370.80 367.85 2,431,206 -5.74(-1.54%)
Nov 09, 2021 374.29 375.65 368.71 373.59 2,436,404 -2.76(-0.73%)
Nov 08, 2021 377.77 381.24 375.99 376.34 1,871,528 +1.16(+0.31%)
Nov 05, 2021 379.16 381.97 374.28 375.18 2,284,607 -0.91(-0.24%)
Nov 04, 2021 382.16 383.39 371.45 376.09 4,123,050 -9.06(-2.35%)
Nov 03, 2021 389.95 390.77 380.23 385.15 3,846,563 -5.48(-1.40%)
Nov 02, 2021 382.57 392.76 380.44 390.64 3,255,098 +6.59(+1.72%)
Nov 01, 2021 384.39 383.02 380.87 384.05 1,974,998 +3.09(+0.81%)
Oct 29, 2021 381.58 383.37 378.96 380.96 2,237,007 -1.36(-0.35%)
Oct 28, 2021 379.72 382.41 377.01 382.31 1,568,051 +3.53(+0.93%)
Oct 27, 2021 383.91 385.30 378.38 378.79 2,241,876 -6.10(-1.59%)
Oct 26, 2021 383.74 384.89 1,999,840 +2.64(+0.69%)
Oct 25, 2021 383.60 386.62 380.89 382.25 1,978,940 +0.40(+0.10%)
Oct 22, 2021 377.86 382.81 377.04 381.85 2,619,278 +6.20(+1.65%)
Oct 21, 2021 374.92 380.32 372.91 375.65 2,345,889 -0.28(-0.07%)
Oct 20, 2021 378.79 381.86 374.37 375.93 2,661,018 -3.94(-1.04%)
Oct 19, 2021 382.65 383.26 377.59 379.86 2,784,718 -1.41(-0.37%)
Oct 18, 2021 376.04 383.35 375.66 381.27 4,153,468 +7.02(+1.88%)
Oct 15, 2021 370.79 375.36 365.28 374.25 7,010,792 +13.70(+3.80%)
Oct 14, 2021 361.28 362.81 352.25 360.55 3,662,314 +4.51(+1.27%)
Oct 13, 2021 357.60 357.95 348.96 356.04 2,595,519 -0.20(-0.06%)
Oct 12, 2021 355.96 358.14 351.16 356.24 2,264,930 +1.19(+0.33%)
Oct 11, 2021 362.11 365.85 354.85 355.05 1,937,807 -6.98(-1.93%)
Oct 08, 2021 360.20 363.41 357.76 362.03 1,569,732 +2.02(+0.56%)
Oct 07, 2021 362.12 366.68 359.22 360.01 2,545,802 +2.37(+0.66%)
Oct 06, 2021 352.42 359.02 348.99 357.64 2,290,520 +2.06(+0.58%)
Oct 05, 2021 348.47 357.79 346.54 355.58 2,721,541 +10.75(+3.12%)
Oct 04, 2021 350.42 356.56 343.61 344.83 3,140,197 -5.39(-1.54%)
Oct 01, 2021 349.71 352.73 346.39 350.22 2,584,960 +1.81(+0.52%)
Sep 30, 2021 357.60 357.60 347.11 348.41 2,893,726 -6.32(-1.78%)
Sep 29, 2021 360.07 361.64 354.19 354.73 2,120,736 -4.25(-1.18%)
Sep 28, 2021 369.07 372.54 357.96 358.98 2,830,173 -9.50(-2.58%)
Sep 27, 2021 365.50 369.58 364.21 368.48 3,024,881 +8.26(+2.29%)
Sep 24, 2021 359.87 361.73 358.15 360.22 1,941,826 -0.93(-0.26%)
Sep 23, 2021 359.80 362.89 357.76 361.15 2,731,712 +5.89(+1.66%)
Sep 22, 2021 350.96 358.79 349.96 355.26 3,243,857 +8.88(+2.56%)
Sep 21, 2021 351.01 351.61 344.77 346.39 2,576,730 -2.11(-0.61%)
Sep 20, 2021 348.21 351.02 343.31 348.50 4,156,641 -12.29(-3.41%)
Sep 17, 2021 365.26 367.88 358.36 360.79 4,172,052 -4.81(-1.32%)
Sep 16, 2021 372.82 374.17 363.95 365.60 3,127,567 -4.86(-1.31%)
Sep 15, 2021 366.81 371.98 365.16 370.45 3,477,780 -1.60(-0.43%)
Sep 14, 2021 378.15 384.33 371.22 372.06 3,548,865 -5.13(-1.36%)
Sep 13, 2021 375.49 377.29 372.16 377.19 1,955,794 +5.33(+1.43%)
Sep 10, 2021 376.03 377.68 371.57 371.86 2,124,569 -1.01(-0.27%)
Sep 09, 2021 372.96 376.84 371.89 372.88 2,631,102 -0.39(-0.10%)
Sep 08, 2021 377.15 378.78 372.99 373.26 1,786,055 -4.90(-1.30%)
Sep 07, 2021 378.79 382.23 377.54 378.17 1,690,177 -0.91(-0.24%)
Sep 03, 2021 381.56 382.59 378.43 379.08 1,490,959 -2.94(-0.77%)
Sep 02, 2021 382.58 384.86 380.31 382.02 2,037,039 +0.77(+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.