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 (%)
Mar 31, 2015 157.50 157.67 155.53 155.53 2,593,451 -2.52(-1.60%)
Mar 30, 2015 156.59 158.87 156.59 158.06 2,905,137 +2.45(+1.57%)
Mar 27, 2015 154.89 155.96 154.13 155.61 1,860,614 +0.68(+0.44%)
Mar 26, 2015 154.34 155.53 153.09 154.93 2,872,757 -0.09(-0.06%)
Mar 25, 2015 158.11 158.23 155.02 155.02 3,072,044 -3.25(-2.05%)
Mar 24, 2015 158.82 159.29 158.17 158.27 2,174,323 -0.56(-0.35%)
Mar 23, 2015 159.92 160.72 158.84 158.84 1,922,217 -0.97(-0.61%)
Mar 20, 2015 157.60 160.46 157.13 159.80 4,198,217 +2.62(+1.66%)
Mar 19, 2015 158.67 158.67 156.46 157.19 2,534,316 -1.94(-1.22%)
Mar 18, 2015 156.94 159.73 156.55 159.13 3,371,990 +1.45(+0.92%)
Mar 17, 2015 158.02 158.24 156.22 157.69 2,275,966 -1.10(-0.69%)
Mar 16, 2015 157.25 159.27 157.13 158.79 2,571,368 +2.12(+1.35%)
Mar 13, 2015 156.28 157.00 154.04 156.67 3,740,562 -0.50(-0.32%)
Mar 12, 2015 153.85 157.21 153.85 157.17 3,764,120 +4.78(+3.13%)
Mar 11, 2015 151.67 153.77 151.43 152.40 2,535,639 +1.22(+0.80%)
Mar 10, 2015 153.56 154.02 151.18 151.18 3,345,562 -4.32(-2.78%)
Mar 09, 2015 154.98 156.21 154.38 155.50 2,699,474 +0.84(+0.55%)
Mar 06, 2015 155.21 158.37 154.38 154.66 4,959,419 -2.62(-1.67%)
Mar 05, 2015 157.32 157.81 156.44 157.28 1,601,832 +0.34(+0.22%)
Mar 04, 2015 157.50 157.89 156.37 156.94 1,971,875 -1.32(-0.84%)
Mar 03, 2015 157.79 159.59 157.69 158.26 1,797,789 -0.43(-0.27%)
Mar 02, 2015 157.21 158.80 157.03 158.69 2,005,450 +1.66(+1.05%)
Feb 27, 2015 158.20 159.28 157.04 157.04 3,108,834 -1.99(-1.25%)
Feb 26, 2015 157.64 159.26 157.21 159.03 2,953,668 +0.89(+0.56%)
Feb 25, 2015 158.00 158.74 157.10 158.14 3,365,090 -0.41(-0.26%)
Feb 24, 2015 156.75 159.43 156.46 158.55 3,185,162 +1.57(+1.00%)
Feb 23, 2015 157.33 157.33 156.12 156.98 2,019,517 -0.99(-0.63%)
Feb 20, 2015 155.36 158.07 154.29 157.97 2,809,124 +1.98(+1.27%)
Feb 19, 2015 154.81 156.60 154.47 155.99 1,782,587 +0.36(+0.23%)
Feb 18, 2015 156.34 156.75 154.92 155.62 2,243,093 -1.11(-0.71%)
Feb 17, 2015 155.72 157.24 155.33 156.74 2,574,178 +0.84(+0.54%)
Feb 13, 2015 156.62 155.90 155.90 155.90 3,298,044 -0.64(-0.41%)
Feb 12, 2015 155.28 156.72 154.58 156.54 3,710,806 +1.76(+1.13%)
Feb 11, 2015 151.83 155.23 151.57 154.78 4,945,468 +2.55(+1.67%)
Feb 10, 2015 151.24 152.43 150.41 152.24 3,099,141 +1.93(+1.28%)
Feb 09, 2015 149.87 150.91 149.42 150.31 2,909,935 -1.00(-0.66%)
Feb 06, 2015 150.16 152.28 149.41 151.30 3,941,181 +2.19(+1.47%)
Feb 05, 2015 148.01 149.79 147.84 149.11 2,940,768 +1.64(+1.11%)
Feb 04, 2015 147.42 149.06 147.26 147.47 3,597,529 -1.20(-0.81%)
Feb 03, 2015 145.18 148.87 145.10 148.67 4,566,324 +3.92(+2.71%)
Feb 02, 2015 142.69 144.84 142.09 144.75 3,598,945 +2.54(+1.79%)
Jan 30, 2015 143.63 144.92 142.14 142.21 3,682,315 -2.95(-2.03%)
Jan 29, 2015 142.85 145.42 142.76 145.17 2,934,579 +2.42(+1.70%)
Jan 28, 2015 146.60 146.80 142.68 142.74 3,657,354 -2.84(-1.95%)
Jan 27, 2015 146.20 147.35 145.42 145.58 4,042,604 -3.24(-2.18%)
Jan 26, 2015 147.42 149.29 146.87 148.82 3,317,537 -0.06(-0.04%)
Jan 23, 2015 149.65 150.93 148.82 148.88 3,787,076 -1.28(-0.85%)
Jan 22, 2015 147.49 150.61 146.21 150.16 7,550,619 +4.03(+2.76%)
Jan 21, 2015 143.98 147.15 142.55 146.12 4,530,254 +1.25(+0.87%)
Jan 20, 2015 146.47 147.10 143.71 144.87 4,373,413 -1.32(-0.90%)
Jan 16, 2015 145.78 148.56 143.57 146.19 6,212,146 -1.04(-0.71%)
Jan 15, 2015 148.66 149.79 146.41 147.23 3,812,624 -1.44(-0.97%)
Jan 14, 2015 149.45 150.54 146.91 148.66 6,204,798 -3.88(-2.54%)
Jan 13, 2015 153.90 156.21 151.25 152.54 3,328,040 -0.12(-0.08%)
Jan 12, 2015 154.54 154.69 151.86 152.66 2,521,874 -1.88(-1.22%)
Jan 09, 2015 157.12 157.80 154.21 154.54 2,401,252 -2.41(-1.53%)
Jan 08, 2015 156.19 157.40 156.10 156.94 2,367,971 +2.47(+1.60%)
Jan 07, 2015 154.12 155.06 153.23 154.48 2,299,131 +2.27(+1.49%)
Jan 06, 2015 155.32 155.62 151.72 152.21 4,159,118 -3.14(-2.02%)
Jan 05, 2015 159.25 160.05 154.64 155.35 4,142,126 -5.01(-3.12%)
Jan 02, 2015 161.09 161.45 158.95 160.36 2,276,465 +0.48(+0.30%)
Dec 31, 2014 162.21 159.88 159.88 159.88 1,899,491 -1.55(-0.96%)
Dec 30, 2014 161.26 162.08 160.50 161.43 1,377,279 -0.40(-0.24%)
Dec 29, 2014 161.32 162.46 160.70 161.83 1,491,021 +0.61(+0.38%)
Dec 26, 2014 161.75 162.07 161.18 161.22 1,232,040 -0.36(-0.22%)
Dec 24, 2014 162.17 161.58 161.58 161.58 841,605 +0.32(+0.20%)
Dec 23, 2014 161.13 161.75 160.62 161.26 2,844,225 +0.88(+0.55%)
Dec 22, 2014 159.96 160.43 159.00 160.38 3,693,062 +0.96(+0.60%)
Dec 19, 2014 158.59 160.85 158.40 159.43 5,817,072 +1.38(+0.87%)
Dec 18, 2014 155.07 158.09 154.92 158.05 4,994,415 +5.43(+3.56%)
Dec 17, 2014 151.86 153.84 151.47 152.62 6,036,822 +1.42(+0.94%)
Dec 16, 2014 151.74 154.19 150.45 151.20 5,069,107 -1.84(-1.20%)
Dec 15, 2014 156.92 157.39 152.94 153.04 5,587,355 -2.71(-1.74%)
Dec 12, 2014 158.13 158.90 155.13 155.75 4,654,061 -3.89(-2.44%)
Dec 11, 2014 159.20 160.80 158.78 159.64 3,844,026 +1.27(+0.80%)
Dec 10, 2014 161.24 161.66 158.04 158.37 7,887,719 -4.03(-2.48%)
Dec 09, 2014 159.77 162.68 159.11 162.41 5,528,499 +0.22(+0.14%)
Dec 08, 2014 161.22 163.37 160.44 162.18 3,291,450 +0.96(+0.60%)
Dec 05, 2014 158.97 162.44 158.82 161.22 4,395,298 +2.89(+1.82%)
Dec 04, 2014 157.37 158.65 156.69 158.33 3,811,111 +0.82(+0.52%)
Dec 03, 2014 156.52 158.22 156.17 157.51 3,697,127 +0.63(+0.40%)
Dec 02, 2014 156.15 157.50 155.74 156.88 3,774,345 +1.64(+1.06%)
Dec 01, 2014 155.07 155.58 153.08 155.24 2,984,773 -0.17(-0.11%)
Nov 28, 2014 155.40 156.30 155.17 155.41 1,448,946 +0.40(+0.26%)
Nov 26, 2014 156.16 155.01 155.01 155.01 2,461,606 -0.28(-0.18%)
Nov 25, 2014 156.63 156.63 154.74 155.29 4,469,887 -1.00(-0.64%)
Nov 24, 2014 156.34 156.96 155.95 156.28 2,467,467 +0.40(+0.25%)
Nov 21, 2014 157.47 157.58 155.71 155.89 2,879,870 -0.13(-0.08%)
Nov 20, 2014 154.43 156.11 154.21 156.02 3,466,188 +0.46(+0.30%)
Nov 19, 2014 155.99 156.22 154.73 155.56 2,748,684 -0.37(-0.24%)
Nov 18, 2014 155.91 156.77 155.89 155.93 2,201,701 -0.24(-0.15%)
Nov 17, 2014 155.83 157.20 155.58 156.17 1,937,896 -0.04(-0.03%)
Nov 14, 2014 156.52 156.91 155.91 156.21 2,057,288 -0.21(-0.14%)
Nov 13, 2014 156.91 157.20 155.56 156.42 2,127,781 +0.05(+0.03%)
Nov 12, 2014 156.77 156.96 155.67 156.37 2,824,125 -1.40(-0.89%)
Nov 11, 2014 157.71 158.43 156.66 157.77 1,970,398 +0.07(+0.04%)
Nov 10, 2014 156.64 157.76 156.64 157.70 1,877,704 +0.90(+0.57%)
Nov 07, 2014 157.25 157.44 155.65 156.81 2,409,783 -0.24(-0.15%)
Nov 06, 2014 156.54 157.41 156.04 157.04 2,329,526 +0.95(+0.61%)
Nov 05, 2014 157.52 157.76 155.90 156.09 3,820,262 -0.35(-0.23%)
Nov 04, 2014 156.61 157.02 155.25 156.44 2,465,694 -0.46(-0.29%)
Nov 03, 2014 156.51 157.85 156.02 156.91 2,795,003 +0.69(+0.44%)
Oct 31, 2014 155.60 156.22 154.68 156.22 4,082,990 +2.48(+1.62%)
Oct 30, 2014 152.51 153.84 152.25 153.73 3,398,916 +0.73(+0.48%)
Oct 29, 2014 153.01 154.01 152.43 153.00 4,109,369 -0.20(-0.13%)
Oct 28, 2014 151.42 153.20 150.63 153.20 3,693,049 +1.98(+1.31%)
Oct 27, 2014 150.35 151.42 150.75 151.22 2,904,846 +0.46(+0.31%)
Oct 24, 2014 148.22 150.87 148.01 150.75 3,528,064 +2.70(+1.83%)
Oct 23, 2014 147.01 148.91 146.94 148.05 4,130,769 +2.66(+1.83%)
Oct 22, 2014 148.45 148.66 145.39 145.39 3,755,950 -2.75(-1.86%)
Oct 21, 2014 147.36 148.30 146.65 148.15 3,226,384 +1.92(+1.32%)
Oct 20, 2014 144.89 145.46 144.56 146.22 2,806,818 +0.76(+0.53%)
Oct 17, 2014 144.55 145.98 143.97 145.46 6,021,445 +3.56(+2.51%)
Oct 16, 2014 141.44 144.42 141.33 141.90 9,484,101 -3.83(-2.63%)
Oct 15, 2014 145.12 146.31 141.03 145.73 7,699,166 -1.20(-0.82%)
Oct 14, 2014 147.57 149.47 146.17 146.93 4,326,312 -0.06(-0.04%)
Oct 13, 2014 148.82 150.62 146.77 146.99 4,179,573 -1.32(-0.89%)
Oct 10, 2014 149.29 150.43 148.08 148.31 5,358,156 -0.73(-0.49%)
Oct 09, 2014 152.79 153.07 148.62 149.04 5,951,032 -4.42(-2.88%)
Oct 08, 2014 151.31 153.76 149.77 153.46 3,848,331 +2.34(+1.55%)
Oct 07, 2014 153.40 153.40 150.98 151.12 3,558,680 -3.03(-1.96%)
Oct 06, 2014 155.46 155.81 153.88 154.15 2,357,725 -0.48(-0.31%)
Oct 03, 2014 151.79 155.02 151.76 154.64 3,978,715 +4.27(+2.84%)
Oct 02, 2014 148.49 150.82 148.49 150.37 3,393,129 +1.79(+1.21%)
Oct 01, 2014 150.62 151.17 148.27 148.58 5,103,486 -2.36(-1.56%)
Sep 30, 2014 151.63 152.10 150.20 150.94 2,478,204 -0.21(-0.14%)
Sep 29, 2014 150.56 151.75 149.81 151.15 2,125,037 -1.06(-0.70%)
Sep 26, 2014 151.91 152.60 150.65 152.21 2,350,366 +0.85(+0.56%)
Sep 25, 2014 154.13 154.41 150.85 151.36 3,746,518 -3.06(-1.98%)
Sep 24, 2014 152.33 154.68 151.67 154.42 3,446,909 +2.24(+1.47%)
Sep 23, 2014 151.76 153.64 151.76 152.19 2,404,994 -0.16(-0.11%)
Sep 22, 2014 152.93 153.72 152.19 152.35 2,231,018 -0.75(-0.49%)
Sep 19, 2014 154.79 155.06 152.84 153.10 6,619,729 -1.39(-0.90%)
Sep 18, 2014 152.79 154.93 152.52 154.49 4,344,680 +2.52(+1.66%)
Sep 17, 2014 151.14 152.75 150.85 151.96 3,439,478 +0.64(+0.42%)
Sep 16, 2014 151.21 151.75 150.30 151.32 2,605,775 +0.05(+0.03%)
Sep 15, 2014 150.39 151.62 150.06 151.27 2,806,989 +0.67(+0.44%)
Sep 12, 2014 148.52 150.85 148.52 150.61 4,091,529 +1.78(+1.20%)
Sep 11, 2014 146.99 149.19 146.77 148.82 2,319,651 +0.93(+0.63%)
Sep 10, 2014 146.63 148.15 146.46 147.89 2,991,258 +2.03(+1.39%)
Sep 09, 2014 146.30 146.88 145.22 145.86 3,165,821 -2.23(-1.50%)
Sep 08, 2014 147.66 148.76 147.36 148.09 2,124,017 +0.30(+0.20%)
Sep 05, 2014 147.66 147.92 146.26 147.79 3,116,920 -0.27(-0.18%)
Sep 04, 2014 147.94 149.30 147.63 148.07 2,038,936 +0.40(+0.27%)
Sep 03, 2014 148.40 149.70 147.53 147.67 2,916,120 -0.14(-0.09%)
Sep 02, 2014 147.39 148.18 146.67 147.81 2,415,765 +0.54(+0.37%)
Aug 29, 2014 146.62 147.27 147.27 147.27 3,114,224 +1.20(+0.82%)
Aug 28, 2014 145.57 146.15 144.62 146.07 2,385,996 -0.13(-0.09%)
Aug 27, 2014 146.65 146.65 145.58 146.20 2,524,727 +0.38(+0.26%)
Aug 26, 2014 146.29 146.80 145.75 145.82 3,805,899 +0.03(+0.02%)
Aug 25, 2014 144.85 147.43 144.64 145.80 3,739,061 +1.97(+1.37%)
Aug 22, 2014 143.73 145.05 143.44 143.83 3,271,947 +0.26(+0.18%)
Aug 21, 2014 142.82 144.20 142.17 143.57 2,537,978 +0.92(+0.64%)
Aug 20, 2014 142.03 142.77 141.48 142.65 2,141,165 +0.06(+0.04%)
Aug 19, 2014 143.37 143.53 142.32 142.59 2,344,973 -0.48(-0.34%)
Aug 18, 2014 142.01 143.14 141.56 143.08 2,290,812 +2.17(+1.54%)
Aug 15, 2014 141.67 143.07 140.53 140.90 2,984,020 -0.68(-0.48%)
Aug 14, 2014 141.64 141.89 140.73 141.58 1,746,234 +0.30(+0.21%)
Aug 13, 2014 141.31 141.72 140.39 141.29 2,087,452 +0.03(+0.02%)
Aug 12, 2014 140.81 141.90 140.48 141.26 1,662,722 -0.11(-0.08%)
Aug 11, 2014 141.60 142.14 140.67 141.36 2,559,570 +0.16(+0.12%)
Aug 08, 2014 138.81 140.95 138.26 141.20 2,757,205 +2.59(+1.87%)
Aug 07, 2014 139.59 140.22 138.31 138.61 2,352,628 -0.52(-0.38%)
Aug 06, 2014 137.83 140.04 137.72 139.13 2,099,230 +0.26(+0.19%)
Aug 05, 2014 140.41 140.80 138.44 138.87 3,343,246 -1.86(-1.32%)
Aug 04, 2014 139.81 140.90 139.39 140.73 2,531,286 +1.18(+0.85%)
Aug 01, 2014 141.30 141.61 138.85 139.55 3,830,922 -2.15(-1.52%)
Jul 31, 2014 142.99 143.67 141.63 141.70 4,625,387 -2.37(-1.64%)
Jul 30, 2014 144.23 145.48 143.74 144.07 2,871,993 +0.18(+0.13%)
Jul 29, 2014 144.40 145.17 143.81 143.89 3,739,171 -0.34(-0.23%)
Jul 28, 2014 143.44 144.64 143.17 144.22 2,810,060 +0.45(+0.31%)
Jul 25, 2014 144.19 144.64 143.22 143.77 2,590,234 -0.71(-0.49%)
Jul 24, 2014 144.92 145.35 143.94 144.48 2,455,536 -0.46(-0.32%)
Jul 23, 2014 143.62 145.26 143.14 144.94 4,191,354 +1.48(+1.03%)
Jul 22, 2014 141.30 143.76 141.30 143.46 4,695,225 +2.71(+1.92%)
Jul 21, 2014 139.49 141.07 139.39 140.76 2,717,324 +0.21(+0.15%)
Jul 18, 2014 139.68 140.81 139.06 140.55 3,128,300 +1.09(+0.78%)
Jul 17, 2014 139.52 140.66 138.46 139.46 4,641,758 -0.27(-0.19%)
Jul 16, 2014 138.69 140.16 138.53 139.73 4,018,498 +1.07(+0.77%)
Jul 15, 2014 139.10 139.47 137.01 138.67 5,858,260 +1.78(+1.30%)
Jul 14, 2014 137.03 137.48 136.44 136.89 3,650,053 +1.80(+1.33%)
Jul 11, 2014 133.62 135.36 133.10 135.08 2,797,813 +1.13(+0.84%)
Jul 10, 2014 132.97 134.25 132.40 133.95 2,663,780 -1.03(-0.76%)
Jul 09, 2014 135.44 135.52 134.12 134.98 2,371,368 -0.20(-0.14%)
Jul 08, 2014 136.67 136.71 134.21 135.17 2,954,940 -2.35(-1.71%)
Jul 07, 2014 138.50 138.50 136.81 137.53 2,122,467 -1.38(-0.99%)
Jul 03, 2014 137.57 138.90 138.90 138.90 2,197,428 +2.11(+1.54%)
Jul 02, 2014 136.89 137.55 136.53 136.80 2,266,496 +0.06(+0.05%)
Jul 01, 2014 136.35 137.93 136.12 136.73 3,578,666 -0.52(-0.38%)
Jun 30, 2014 136.78 137.63 136.37 137.25 2,292,318 +0.54(+0.40%)
Jun 27, 2014 137.09 137.42 136.37 136.71 3,795,627 -1.01(-0.73%)
Jun 26, 2014 136.89 137.80 136.37 137.72 2,600,017 -0.30(-0.22%)
Jun 25, 2014 137.56 138.54 137.22 138.02 1,950,499 +0.12(+0.09%)
Jun 24, 2014 138.98 139.80 137.67 137.90 1,943,872 -1.65(-1.18%)
Jun 23, 2014 139.49 139.85 138.70 139.54 2,120,989 +0.33(+0.24%)
Jun 20, 2014 139.61 140.23 138.87 139.22 5,719,496 +0.09(+0.06%)
Jun 19, 2014 139.35 139.48 138.47 139.12 2,793,436 -0.11(-0.08%)
Jun 18, 2014 137.62 139.43 137.12 139.23 3,503,750 +1.34(+0.98%)
Jun 17, 2014 135.77 138.32 135.62 137.89 2,972,633 +1.94(+1.43%)
Jun 16, 2014 135.67 136.50 134.80 135.94 1,974,477 -0.03(-0.02%)
Jun 13, 2014 136.21 136.94 135.59 135.98 2,148,458 -0.06(-0.04%)
Jun 12, 2014 135.87 136.60 135.26 136.03 2,789,454 +0.43(+0.32%)
Jun 11, 2014 135.32 136.20 134.99 135.60 2,425,647 -0.76(-0.56%)
Jun 10, 2014 135.95 137.10 135.64 136.36 2,039,063 +0.14(+0.10%)
Jun 06, 2014 133.53 136.28 133.53 136.22 4,243,196 +2.96(+2.22%)
Jun 05, 2014 133.38 133.96 132.43 133.26 2,268,083 +0.16(+0.12%)
Jun 04, 2014 132.33 133.39 131.85 133.11 2,545,348 +0.48(+0.36%)
Jun 03, 2014 131.03 132.73 130.56 132.62 2,930,785 +1.45(+1.11%)
Jun 02, 2014 130.97 131.31 129.44 131.17 2,592,897 +0.18(+0.14%)
May 30, 2014 131.49 131.67 130.46 130.99 2,726,578 -0.76(-0.58%)
May 29, 2014 132.08 132.79 130.84 131.76 2,147,559 -0.37(-0.28%)
May 28, 2014 131.90 132.47 130.97 132.12 2,263,279 -0.03(-0.02%)
May 27, 2014 131.62 133.51 131.18 132.15 3,977,018 +1.32(+1.01%)
May 23, 2014 130.63 130.83 130.83 130.83 1,481,457 +0.12(+0.09%)
May 22, 2014 129.85 130.95 129.60 130.71 1,360,755 +0.54(+0.41%)
May 21, 2014 128.38 130.50 128.36 130.17 5,143,725 +2.45(+1.92%)
May 20, 2014 128.65 129.00 127.12 127.72 2,456,627 -1.08(-0.84%)
May 19, 2014 127.64 129.06 127.44 128.80 1,959,450 +1.01(+0.79%)
May 16, 2014 127.12 128.23 126.49 127.79 3,484,013 -0.17(-0.13%)
May 15, 2014 129.63 129.85 127.37 127.96 3,373,843 -2.29(-1.76%)
May 14, 2014 130.87 131.43 130.12 130.25 2,605,849 -0.68(-0.52%)
May 13, 2014 130.34 131.44 129.99 130.93 2,320,597 +0.60(+0.46%)
May 12, 2014 129.00 130.66 129.00 130.34 2,750,303 +1.92(+1.50%)
May 09, 2014 128.72 128.99 127.17 128.42 3,228,079 -0.16(-0.13%)
May 08, 2014 127.24 129.25 126.78 128.58 3,328,424 +1.54(+1.21%)
May 07, 2014 126.95 127.69 125.56 127.04 3,973,991 +0.80(+0.63%)
May 06, 2014 127.31 127.31 125.95 126.24 3,630,049 -1.48(-1.16%)
May 05, 2014 127.84 128.17 126.23 127.72 3,683,364 -2.07(-1.59%)
May 02, 2014 131.08 132.21 129.54 129.79 3,136,856 -1.22(-0.93%)
May 01, 2014 130.54 131.52 130.46 131.01 2,533,093 +0.45(+0.34%)
Apr 30, 2014 129.38 131.00 129.22 130.56 3,361,095 +1.29(+1.00%)
Apr 29, 2014 128.28 129.38 127.96 129.27 2,597,592 +1.39(+1.09%)
Apr 28, 2014 129.56 129.75 125.80 127.88 4,698,404 -1.39(-1.07%)
Apr 25, 2014 131.10 131.33 129.00 129.27 4,042,293 -2.13(-1.62%)
Apr 24, 2014 131.55 132.43 131.19 131.40 3,547,983 +0.33(+0.25%)
Apr 23, 2014 130.92 131.47 130.12 131.07 2,451,727 -0.01(-0.01%)
Apr 22, 2014 128.78 131.37 128.47 131.08 5,535,381 +2.17(+1.69%)
Apr 21, 2014 128.66 129.29 127.62 128.91 5,533,686 +0.30(+0.23%)
Apr 17, 2014 131.54 128.61 128.61 128.61 5,539,489 +0.18(+0.14%)
Apr 16, 2014 127.71 128.49 126.72 128.43 3,877,762 +1.88(+1.48%)
Apr 15, 2014 126.62 127.45 125.07 126.55 4,428,146 +0.15(+0.12%)
Apr 14, 2014 126.46 126.72 125.33 126.41 3,716,265 +1.65(+1.32%)
Apr 11, 2014 126.17 126.20 123.88 124.76 7,909,995 -2.66(-2.09%)
Apr 10, 2014 129.41 129.79 127.28 127.42 5,870,697 -1.78(-1.38%)
Apr 09, 2014 128.34 129.89 127.78 129.20 4,894,634 +1.31(+1.02%)
Apr 08, 2014 129.64 129.69 127.01 127.89 8,370,199 -1.63(-1.26%)
Apr 07, 2014 133.11 133.32 129.43 129.53 5,667,434 -3.82(-2.87%)
Apr 04, 2014 136.43 136.46 133.03 133.35 3,999,812 -2.33(-1.72%)
Apr 03, 2014 136.68 136.97 134.79 135.68 2,823,646 -0.96(-0.71%)
Apr 02, 2014 135.52 136.86 135.38 136.64 2,920,646 +1.10(+0.81%)
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.