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

Goldman Sachs Group (NY: GS )

450.23 -4.19 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 29, 2018 218.32 218.32 218.32 0 +2.16(+1.00%)
Mar 28, 2018 215.65 217.78 211.83 216.16 3,068,708 +1.83(+0.85%)
Mar 27, 2018 221.82 222.83 212.91 214.34 3,439,000 -6.61(-2.99%)
Mar 26, 2018 217.27 221.35 215.37 220.94 4,366,065 +8.34(+3.92%)
Mar 23, 2018 219.86 221.00 212.32 212.60 4,192,518 -6.36(-2.91%)
Mar 22, 2018 224.01 226.09 218.60 218.96 5,178,424 -8.02(-3.53%)
Mar 21, 2018 227.99 231.00 225.65 226.98 3,249,755 -1.16(-0.51%)
Mar 20, 2018 228.23 229.40 227.01 228.14 1,747,433 +0.57(+0.25%)
Mar 19, 2018 231.44 231.88 224.92 227.57 2,799,057 -4.40(-1.89%)
Mar 16, 2018 230.59 233.92 230.00 231.97 4,746,389 +0.86(+0.37%)
Mar 15, 2018 230.34 233.18 230.02 231.11 2,598,792 +1.89(+0.82%)
Mar 14, 2018 234.39 234.72 229.11 229.22 2,858,005 -3.55(-1.53%)
Mar 13, 2018 237.81 238.41 231.83 232.77 2,639,586 -4.20(-1.77%)
Mar 12, 2018 234.91 238.65 234.72 236.98 3,536,386 +2.26(+0.96%)
Mar 09, 2018 232.92 234.99 231.48 234.72 5,088,093 +3.84(+1.66%)
Mar 08, 2018 231.00 232.40 227.66 230.88 2,869,839 +0.86(+0.37%)
Mar 07, 2018 230.95 226.20 230.02 2,894,104 -1.37(-0.59%)
Mar 06, 2018 229.51 232.20 228.16 231.39 2,548,244 +3.30(+1.45%)
Mar 05, 2018 222.31 229.32 222.12 228.08 2,821,410 +4.33(+1.94%)
Mar 02, 2018 221.04 224.72 218.53 223.75 3,602,533 +1.16(+0.52%)
Mar 01, 2018 227.64 228.46 222.09 222.59 4,017,220 -5.33(-2.34%)
Feb 28, 2018 233.30 233.60 227.61 227.92 3,580,962 -3.68(-1.59%)
Feb 27, 2018 234.26 236.09 231.60 231.60 3,632,643 -2.88(-1.23%)
Feb 26, 2018 231.23 234.93 230.60 234.48 3,179,272 +3.88(+1.68%)
Feb 23, 2018 227.34 230.78 226.82 230.60 2,900,291 +4.62(+2.04%)
Feb 22, 2018 225.37 225.98 3,098,823 -1.70(-0.75%)
Feb 21, 2018 228.14 233.39 227.45 227.69 3,490,259 -1.29(-0.56%)
Feb 20, 2018 230.70 232.40 227.61 228.97 3,028,965 -2.36(-1.02%)
Feb 16, 2018 231.34 231.34 231.34 0 -0.05(-0.02%)
Feb 15, 2018 229.73 231.66 227.26 231.39 4,074,346 +4.41(+1.94%)
Feb 14, 2018 220.43 227.09 219.97 226.98 4,388,374 +6.09(+2.76%)
Feb 13, 2018 217.84 221.64 216.82 220.88 3,123,953 +2.05(+0.94%)
Feb 12, 2018 217.10 221.42 215.08 218.84 4,269,674 +3.34(+1.55%)
Feb 09, 2018 215.78 217.55 206.85 215.50 6,916,298 +2.55(+1.20%)
Feb 08, 2018 222.96 223.69 212.69 212.95 4,816,180 -9.29(-4.18%)
Feb 07, 2018 221.20 223.79 221.00 222.24 4,769,165 -1.38(-0.62%)
Feb 06, 2018 211.10 223.67 209.28 223.62 7,795,983 +5.83(+2.67%)
Feb 05, 2018 222.60 227.01 208.78 217.80 7,520,735 -6.98(-3.11%)
Feb 02, 2018 233.39 234.91 224.19 224.78 6,841,527 -10.54(-4.48%)
Feb 01, 2018 230.06 235.63 229.94 235.32 3,918,877 +3.75(+1.62%)
Jan 31, 2018 232.14 233.39 230.22 231.57 4,290,392 -0.91(-0.39%)
Jan 30, 2018 233.73 234.45 230.90 232.48 4,592,987 -3.06(-1.30%)
Jan 29, 2018 232.56 236.67 232.36 235.54 4,489,738 +3.75(+1.62%)
Jan 26, 2018 231.22 232.53 229.98 231.78 4,089,927 -0.77(-0.33%)
Jan 25, 2018 230.24 233.82 229.08 232.55 5,846,534 +2.90(+1.26%)
Jan 24, 2018 225.39 229.74 225.01 229.66 4,989,424 +4.83(+2.15%)
Jan 23, 2018 223.02 224.97 222.03 224.83 4,630,664 -1.24(-0.55%)
Jan 22, 2018 220.81 227.23 220.59 226.06 6,087,470 +4.67(+2.11%)
Jan 19, 2018 216.97 221.41 216.33 221.39 5,371,695 +4.45(+2.05%)
Jan 18, 2018 219.99 220.03 216.62 216.94 5,758,772 -2.32(-1.06%)
Jan 17, 2018 225.59 226.48 215.10 219.26 9,951,844 -4.16(-1.86%)
Jan 16, 2018 224.10 226.28 221.63 223.42 5,138,507 +1.24(+0.56%)
Jan 12, 2018 222.18 222.18 222.18 0 +1.64(+0.74%)
Jan 11, 2018 221.07 221.19 218.67 220.54 2,801,314 +0.69(+0.31%)
Jan 10, 2018 219.51 218.13 219.85 3,385,609 +0.34(+0.15%)
Jan 09, 2018 218.52 220.94 218.37 219.51 3,050,971 +1.84(+0.85%)
Jan 08, 2018 220.21 220.58 217.50 217.67 3,400,577 -3.21(-1.45%)
Jan 05, 2018 222.31 222.58 219.29 220.88 3,001,696 -1.13(-0.51%)
Jan 04, 2018 220.62 224.51 219.84 222.01 2,987,388 +3.06(+1.40%)
Jan 03, 2018 220.84 221.41 218.89 218.95 3,456,134 -2.06(-0.93%)
Jan 02, 2018 222.82 222.94 219.49 221.00 2,612,215 +0.79(+0.36%)
Dec 29, 2017 220.22 220.22 220.22 0 -1.50(-0.68%)
Dec 28, 2017 222.14 222.16 220.51 221.72 1,505,133 +0.47(+0.21%)
Dec 27, 2017 223.00 223.00 220.96 221.25 1,813,046 -1.53(-0.69%)
Dec 26, 2017 223.18 224.06 221.29 222.78 1,490,753 -1.08(-0.48%)
Dec 22, 2017 226.18 226.59 222.78 223.86 2,430,109 -1.76(-0.78%)
Dec 21, 2017 221.82 226.56 221.53 225.62 3,860,111 +5.04(+2.28%)
Dec 20, 2017 223.77 223.96 220.04 220.58 2,371,167 -1.12(-0.51%)
Dec 19, 2017 226.13 226.30 221.45 221.71 2,538,736 -3.06(-1.36%)
Dec 18, 2017 224.75 226.48 224.02 224.76 2,978,930 +2.46(+1.11%)
Dec 15, 2017 221.90 223.86 220.22 222.30 6,112,079 +1.46(+0.66%)
Dec 14, 2017 222.27 224.36 220.84 220.84 2,918,893 -0.07(-0.03%)
Dec 13, 2017 222.85 225.18 220.91 220.91 4,027,961 -1.83(-0.82%)
Dec 12, 2017 222.74 223.19 216.70 222.74 3,996,421 +6.53(+3.02%)
Dec 11, 2017 216.10 217.31 215.03 216.22 1,728,484 -0.19(-0.09%)
Dec 08, 2017 216.54 216.69 213.68 216.41 2,266,359 +1.55(+0.72%)
Dec 07, 2017 211.45 215.65 211.26 214.86 3,084,604 +2.26(+1.06%)
Dec 06, 2017 212.85 214.44 211.89 212.60 2,695,299 -2.06(-0.96%)
Dec 05, 2017 216.79 217.27 213.87 214.66 2,922,033 -2.01(-0.93%)
Dec 04, 2017 220.33 220.34 216.97 216.67 3,832,030 +1.47(+0.68%)
Dec 01, 2017 215.91 216.69 212.09 215.20 5,512,825 +1.13(+0.53%)
Nov 30, 2017 210.98 216.79 210.92 214.06 7,360,380 +5.43(+2.60%)
Nov 29, 2017 208.54 211.32 207.81 208.63 5,201,027 +2.33(+1.13%)
Nov 28, 2017 203.44 206.81 201.92 206.30 3,726,041 +3.70(+1.83%)
Nov 27, 2017 203.15 204.12 202.33 202.60 2,320,519 -0.72(-0.36%)
Nov 24, 2017 204.59 205.57 202.97 203.32 1,472,203 -0.41(-0.20%)
Nov 22, 2017 205.03 205.91 203.67 203.73 2,526,655 -1.37(-0.67%)
Nov 21, 2017 206.30 206.46 204.69 205.10 2,580,710 -0.09(-0.05%)
Nov 20, 2017 205.76 205.76 204.32 205.20 2,321,612 +0.09(+0.05%)
Nov 17, 2017 205.83 206.02 204.37 205.10 3,279,976 -1.16(-0.56%)
Nov 16, 2017 205.41 207.40 205.26 206.27 2,674,082 +1.52(+0.74%)
Nov 15, 2017 202.47 205.22 201.25 204.75 2,974,943 +0.32(+0.16%)
Nov 14, 2017 206.51 207.57 203.04 204.43 3,481,082 -2.61(-1.26%)
Nov 13, 2017 205.06 207.59 204.36 207.04 2,267,488 +0.10(+0.05%)
Nov 10, 2017 208.27 209.67 206.81 206.94 2,141,816 -0.55(-0.27%)
Nov 09, 2017 206.39 208.85 204.95 207.49 2,463,377 -0.40(-0.19%)
Nov 08, 2017 206.12 208.81 204.70 207.89 2,726,483 +1.24(+0.60%)
Nov 07, 2017 210.18 211.10 205.81 206.65 2,881,503 -3.17(-1.51%)
Nov 06, 2017 209.83 210.75 208.25 209.82 2,024,607 -0.78(-0.37%)
Nov 03, 2017 211.44 212.22 209.56 210.60 2,268,268 -2.14(-1.00%)
Nov 02, 2017 210.85 213.48 209.72 212.74 2,910,817 +2.26(+1.07%)
Nov 01, 2017 210.16 213.19 209.32 210.48 3,445,801 +1.53(+0.73%)
Oct 31, 2017 207.40 210.41 207.35 208.95 3,085,422 +1.37(+0.66%)
Oct 30, 2017 206.90 209.04 206.41 207.58 2,047,622 -0.71(-0.34%)
Oct 27, 2017 207.54 208.89 206.53 208.28 2,450,836 -0.01(-0.00%)
Oct 26, 2017 209.06 210.26 208.13 208.29 2,261,464 +0.01(+0.00%)
Oct 25, 2017 212.12 212.41 207.50 208.28 3,370,410 -2.70(-1.28%)
Oct 24, 2017 209.91 212.19 209.40 210.98 2,652,004 +2.33(+1.12%)
Oct 23, 2017 210.59 211.40 208.00 208.65 2,278,378 -2.24(-1.06%)
Oct 20, 2017 209.35 211.33 207.39 210.89 3,507,884 +4.09(+1.98%)
Oct 19, 2017 207.11 207.65 205.17 206.80 3,145,703 -1.76(-0.84%)
Oct 18, 2017 204.11 209.09 204.11 208.56 4,915,604 +5.12(+2.52%)
Oct 17, 2017 210.64 211.02 202.66 203.44 8,224,516 -5.45(-2.61%)
Oct 16, 2017 205.60 209.19 205.39 208.89 3,438,977 +3.34(+1.63%)
Oct 13, 2017 205.95 206.34 204.09 205.54 2,890,787 -1.09(-0.53%)
Oct 12, 2017 208.82 209.76 205.73 206.64 2,492,668 -2.24(-1.07%)
Oct 11, 2017 208.53 209.57 207.97 208.88 2,524,878 -0.17(-0.08%)
Oct 10, 2017 209.22 210.02 208.28 209.05 2,538,019 -0.17(-0.08%)
Oct 09, 2017 211.25 212.28 208.55 209.22 2,512,663 -2.77(-1.31%)
Oct 06, 2017 212.24 212.91 210.78 212.00 2,780,682 -0.03(-0.02%)
Oct 05, 2017 207.67 212.26 206.91 212.03 4,085,354 +4.96(+2.39%)
Oct 04, 2017 208.21 209.29 206.91 207.08 2,135,539 -1.13(-0.54%)
Oct 03, 2017 207.73 209.15 206.54 208.21 2,333,473 +0.84(+0.40%)
Oct 02, 2017 204.40 207.76 204.31 207.37 2,902,577 +2.98(+1.46%)
Sep 29, 2017 202.51 204.74 202.13 204.39 2,207,603 +1.48(+0.73%)
Sep 28, 2017 202.50 203.53 201.21 202.91 2,462,368 +0.61(+0.30%)
Sep 27, 2017 201.70 203.02 200.70 202.29 3,564,932 +4.15(+2.10%)
Sep 26, 2017 198.93 199.43 197.36 198.14 2,054,070 -0.28(-0.14%)
Sep 25, 2017 198.86 199.79 196.78 198.42 2,624,735 -0.66(-0.33%)
Sep 22, 2017 198.74 199.48 197.23 199.08 2,160,644 -0.22(-0.11%)
Sep 21, 2017 198.10 200.00 197.68 199.30 2,089,592 +1.29(+0.65%)
Sep 20, 2017 197.76 199.61 196.90 198.01 3,112,626 +0.76(+0.38%)
Sep 19, 2017 196.48 198.31 195.89 197.25 2,156,195 +1.19(+0.61%)
Sep 18, 2017 195.00 197.33 194.45 196.06 2,862,197 +1.99(+1.03%)
Sep 15, 2017 195.74 195.79 192.87 194.07 5,066,469 -1.40(-0.72%)
Sep 14, 2017 194.83 196.47 194.79 195.48 2,305,371 +0.25(+0.13%)
Sep 13, 2017 194.10 195.73 193.64 195.23 2,765,983 +0.53(+0.27%)
Sep 12, 2017 191.76 196.20 191.32 194.70 4,346,535 +4.21(+2.21%)
Sep 11, 2017 189.64 191.15 188.71 190.49 3,448,383 +3.32(+1.77%)
Sep 08, 2017 185.71 188.96 185.61 187.17 3,621,719 +1.18(+0.63%)
Sep 07, 2017 188.48 188.55 184.96 185.99 4,171,471 -2.58(-1.37%)
Sep 06, 2017 188.70 190.46 187.52 188.57 4,192,563 +0.90(+0.48%)
Sep 05, 2017 192.89 193.02 187.25 187.66 6,558,066 -6.98(-3.59%)
Sep 01, 2017 193.50 195.39 192.62 194.64 2,723,494 +1.84(+0.96%)
Aug 31, 2017 192.38 193.44 191.80 192.80 2,600,200 +1.14(+0.59%)
Aug 30, 2017 189.79 193.21 189.65 191.66 2,797,269 +2.12(+1.12%)
Aug 29, 2017 187.22 189.69 185.91 189.54 2,748,976 +0.31(+0.16%)
Aug 28, 2017 191.43 191.58 187.95 189.23 3,075,688 -1.82(-0.95%)
Aug 25, 2017 193.14 190.76 191.05 2,599,608 -0.45(-0.23%)
Aug 24, 2017 192.17 192.85 191.16 191.50 2,635,184 +0.22(+0.11%)
Aug 23, 2017 190.56 193.06 190.07 191.28 2,989,385 -0.72(-0.38%)
Aug 22, 2017 190.53 192.18 190.07 192.00 2,353,598 +2.40(+1.26%)
Aug 21, 2017 190.99 190.99 188.25 189.61 2,565,249 -1.17(-0.61%)
Aug 18, 2017 189.61 192.44 189.40 190.78 3,667,232 +0.63(+0.33%)
Aug 17, 2017 192.69 194.07 189.88 190.15 4,029,240 -3.60(-1.86%)
Aug 16, 2017 196.02 196.67 193.22 193.75 2,787,459 -1.70(-0.87%)
Aug 15, 2017 197.15 198.04 195.37 195.45 2,174,079 +0.20(+0.10%)
Aug 14, 2017 194.40 197.37 194.34 195.25 2,638,204 +2.76(+1.43%)
Aug 11, 2017 193.28 194.67 191.21 192.49 3,442,815 -1.16(-0.60%)
Aug 10, 2017 196.68 197.05 193.62 193.65 3,870,970 -4.73(-2.38%)
Aug 09, 2017 197.79 198.80 196.71 198.38 2,993,972 -0.89(-0.45%)
Aug 08, 2017 199.58 202.53 198.98 199.28 3,868,384 -0.75(-0.37%)
Aug 07, 2017 197.35 200.21 196.91 200.03 4,436,264 +2.69(+1.36%)
Aug 04, 2017 194.13 197.34 193.28 197.34 3,959,531 +4.98(+2.59%)
Aug 03, 2017 194.08 194.72 192.34 192.36 2,452,725 -1.96(-1.01%)
Aug 02, 2017 194.43 195.57 193.71 194.31 2,169,662 -0.63(-0.32%)
Aug 01, 2017 195.02 196.33 194.79 194.94 3,477,351 +1.43(+0.74%)
Jul 31, 2017 192.32 193.65 191.55 193.51 2,328,466 +1.48(+0.77%)
Jul 28, 2017 190.45 192.08 189.67 192.03 2,891,602 +1.83(+0.96%)
Jul 27, 2017 190.51 191.26 189.30 190.20 3,274,998 -0.66(-0.35%)
Jul 26, 2017 191.03 192.14 190.54 190.86 3,251,678 +0.58(+0.30%)
Jul 25, 2017 189.22 191.40 189.09 190.29 4,086,487 +2.92(+1.56%)
Jul 24, 2017 188.02 188.70 187.21 187.37 3,688,371 -1.72(-0.91%)
Jul 21, 2017 190.55 190.91 188.29 189.09 4,013,418 -1.82(-0.95%)
Jul 20, 2017 193.01 190.31 190.91 4,072,628 -0.49(-0.26%)
Jul 19, 2017 191.43 192.54 190.36 191.40 5,687,332 -0.38(-0.20%)
Jul 18, 2017 195.37 197.83 191.30 191.77 7,452,062 -5.11(-2.60%)
Jul 17, 2017 196.43 197.21 195.12 196.88 2,968,151 +0.57(+0.29%)
Jul 14, 2017 195.13 197.18 193.31 196.32 4,312,625 -1.55(-0.78%)
Jul 13, 2017 195.28 198.07 194.90 197.86 3,321,248 +2.59(+1.32%)
Jul 12, 2017 194.43 196.68 194.14 195.28 2,989,354 +0.38(+0.19%)
Jul 11, 2017 194.12 195.76 192.94 194.90 3,193,761 +0.95(+0.49%)
Jul 10, 2017 192.60 195.23 192.33 193.95 2,744,913 +0.48(+0.25%)
Jul 07, 2017 196.00 196.22 192.73 193.47 3,141,164 -1.21(-0.62%)
Jul 06, 2017 195.78 197.57 193.44 194.68 3,582,405 -1.16(-0.59%)
Jul 05, 2017 196.13 196.59 193.44 195.84 3,227,883 +0.65(+0.33%)
Jul 03, 2017 192.76 196.72 191.87 195.18 3,314,671 +4.62(+2.42%)
Jun 30, 2017 193.49 194.13 190.25 190.56 3,672,122 -2.16(-1.12%)
Jun 29, 2017 196.12 196.48 191.53 192.72 5,894,594 +1.02(+0.53%)
Jun 28, 2017 190.54 192.91 189.57 191.70 4,052,364 +2.53(+1.33%)
Jun 27, 2017 190.51 191.00 188.55 189.17 3,375,790 -0.14(-0.07%)
Jun 26, 2017 187.44 190.62 186.95 189.31 3,015,292 +2.79(+1.50%)
Jun 23, 2017 189.36 189.52 185.89 186.52 5,180,305 -2.22(-1.17%)
Jun 22, 2017 190.17 190.56 188.32 188.73 3,893,597 -2.34(-1.22%)
Jun 21, 2017 192.83 193.16 190.59 191.07 3,509,409 -2.24(-1.16%)
Jun 20, 2017 193.66 194.55 192.53 193.31 2,636,511 -0.88(-0.46%)
Jun 19, 2017 191.88 194.98 191.78 194.19 3,377,359 +3.71(+1.95%)
Jun 16, 2017 191.21 192.08 189.90 190.49 4,376,378 -1.22(-0.64%)
Jun 15, 2017 193.06 194.38 191.34 191.70 3,934,449 -2.82(-1.45%)
Jun 14, 2017 191.50 194.89 190.44 194.52 4,250,184 +1.98(+1.03%)
Jun 13, 2017 191.81 194.77 191.31 192.54 3,222,627 +1.97(+1.03%)
Jun 12, 2017 192.05 193.42 188.63 190.57 3,945,328 -0.46(-0.24%)
Jun 09, 2017 189.64 192.24 188.72 191.03 5,188,080 +3.16(+1.68%)
Jun 08, 2017 189.79 184.32 187.87 4,384,511 +2.56(+1.38%)
Jun 07, 2017 184.95 186.55 184.04 185.31 3,120,023 +1.07(+0.58%)
Jun 06, 2017 182.50 185.51 182.47 184.23 3,366,511 +0.46(+0.25%)
Jun 05, 2017 182.99 185.33 182.64 183.77 3,140,108 +0.58(+0.32%)
Jun 02, 2017 182.87 184.82 181.98 183.19 4,299,171 -1.46(-0.79%)
Jun 01, 2017 182.58 185.44 181.02 184.65 4,723,355 +3.22(+1.77%)
May 31, 2017 187.42 187.47 180.02 181.43 9,678,073 -6.15(-3.28%)
May 30, 2017 190.50 191.03 187.22 187.57 3,606,864 -3.75(-1.96%)
May 26, 2017 190.02 191.92 189.31 191.32 2,087,948 +0.91(+0.48%)
May 25, 2017 192.07 192.96 190.26 190.41 3,084,319 -1.16(-0.61%)
May 24, 2017 188.30 192.06 187.83 191.57 4,855,788 +3.59(+1.91%)
May 23, 2017 184.85 188.97 183.73 187.99 3,864,485 +3.10(+1.68%)
May 22, 2017 186.04 186.28 184.36 184.89 2,927,268 +0.54(+0.29%)
May 19, 2017 183.91 186.41 183.16 184.35 4,377,969 +0.20(+0.11%)
May 18, 2017 183.16 186.25 183.04 184.15 5,599,242 +1.23(+0.67%)
May 17, 2017 193.09 190.15 182.41 182.92 8,786,203 -10.17(-5.27%)
May 16, 2017 192.95 194.13 192.07 193.09 1,997,539 +0.41(+0.21%)
May 15, 2017 190.97 193.92 190.74 192.68 2,883,604 +1.97(+1.03%)
May 12, 2017 191.28 192.14 190.42 190.71 2,530,789 -1.66(-0.86%)
May 11, 2017 192.02 192.65 190.14 192.37 2,851,227 -0.10(-0.05%)
May 10, 2017 191.26 192.88 190.91 192.47 3,073,271 +0.96(+0.50%)
May 09, 2017 192.98 193.91 190.80 191.51 2,506,054 -1.09(-0.56%)
May 08, 2017 194.07 194.58 192.23 192.60 2,706,868 -1.57(-0.81%)
May 05, 2017 194.19 194.69 192.83 194.18 2,845,944 +0.24(+0.12%)
May 04, 2017 195.37 195.91 192.41 193.94 3,429,559 +0.24(+0.12%)
May 03, 2017 192.10 194.02 191.99 193.70 3,551,240 +1.02(+0.53%)
May 02, 2017 192.46 193.29 191.01 192.68 3,040,542 +0.23(+0.12%)
May 01, 2017 192.49 193.77 189.09 192.45 3,509,950 +0.90(+0.47%)
Apr 28, 2017 192.84 194.09 191.48 191.55 3,431,024 -1.72(-0.89%)
Apr 27, 2017 194.03 194.03 191.31 193.27 3,277,333 -0.33(-0.17%)
Apr 26, 2017 194.37 196.31 193.51 193.60 4,398,186 -0.37(-0.19%)
Apr 25, 2017 193.60 195.13 192.70 193.97 4,668,927 +2.92(+1.53%)
Apr 24, 2017 189.31 192.41 188.55 191.05 6,254,838 +5.44(+2.93%)
Apr 21, 2017 187.06 187.59 185.20 185.61 4,493,174 -1.03(-0.55%)
Apr 20, 2017 184.44 187.42 184.02 186.64 6,037,994 +3.40(+1.85%)
Apr 19, 2017 184.76 185.88 182.83 183.24 7,509,859 -1.28(-0.70%)
Apr 18, 2017 187.71 188.20 182.46 184.52 14,561,842 -9.13(-4.72%)
Apr 17, 2017 191.63 194.19 190.88 193.65 4,892,268 +2.52(+1.32%)
Apr 13, 2017 192.73 195.29 190.93 191.14 4,268,823 -2.08(-1.08%)
Apr 12, 2017 194.84 195.36 192.77 193.22 3,443,052 -1.70(-0.87%)
Apr 11, 2017 194.96 196.34 192.91 194.92 3,942,870 -0.98(-0.50%)
Apr 10, 2017 195.14 196.68 194.25 195.91 3,099,563 +0.86(+0.44%)
Apr 07, 2017 193.94 195.85 193.63 195.04 3,333,693 -0.65(-0.33%)
Apr 06, 2017 194.37 196.96 193.18 195.69 3,419,657 +0.84(+0.43%)
Apr 05, 2017 198.69 199.33 194.55 194.85 6,176,030 -1.37(-0.70%)
Apr 04, 2017 194.90 197.45 194.53 196.22 3,553,730 +0.26(+0.13%)
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.