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 (%)
Dec 31, 2018 143.54 146.47 143.54 146.40 5,191,632 +3.52(+2.47%)
Dec 28, 2018 145.17 145.44 142.00 142.88 4,690,154 -2.09(-1.44%)
Dec 27, 2018 140.33 144.97 139.37 144.97 5,673,569 +2.17(+1.52%)
Dec 26, 2018 137.60 142.95 132.95 142.79 8,047,850 +5.77(+4.21%)
Dec 24, 2018 139.35 140.23 135.24 137.03 4,316,927 -3.24(-2.31%)
Dec 21, 2018 147.46 148.66 139.72 140.27 10,223,521 -7.33(-4.96%)
Dec 20, 2018 147.58 150.44 146.50 147.60 7,393,181 -0.74(-0.50%)
Dec 19, 2018 150.38 153.24 146.89 148.33 6,063,722 -1.97(-1.31%)
Dec 18, 2018 148.80 151.64 148.39 150.30 5,874,828 +3.06(+2.08%)
Dec 17, 2018 148.46 150.24 145.95 147.25 9,573,694 -4.17(-2.75%)
Dec 14, 2018 152.79 154.48 151.07 151.42 5,794,431 -2.76(-1.79%)
Dec 13, 2018 155.85 156.61 153.48 154.18 4,569,177 -0.68(-0.44%)
Dec 12, 2018 156.44 157.75 154.67 154.86 4,194,829 -0.09(-0.06%)
Dec 11, 2018 159.64 161.64 153.77 154.95 5,377,610 -1.78(-1.14%)
Dec 10, 2018 156.53 157.61 153.09 156.73 5,166,503 -0.74(-0.47%)
Dec 07, 2018 161.13 163.23 156.88 157.47 4,474,160 -3.87(-2.40%)
Dec 06, 2018 158.92 162.03 157.88 161.34 6,013,497 -0.19(-0.12%)
Dec 04, 2018 167.12 167.49 160.94 161.53 6,615,052 -6.42(-3.82%)
Dec 03, 2018 170.02 171.48 167.94 167.95 4,581,381 +0.82(+0.49%)
Nov 30, 2018 167.02 167.79 164.87 167.12 7,097,018 -3.65(-2.14%)
Nov 29, 2018 171.79 173.05 169.29 170.77 3,039,046 -2.37(-1.37%)
Nov 28, 2018 170.07 173.22 167.79 173.13 4,310,263 +4.10(+2.43%)
Nov 27, 2018 168.81 169.88 167.21 169.03 2,686,396 -0.60(-0.36%)
Nov 26, 2018 166.87 170.41 166.45 169.63 3,596,298 +4.57(+2.77%)
Nov 23, 2018 167.25 167.48 164.92 165.06 2,133,866 -3.06(-1.82%)
Nov 21, 2018 168.12 168.12 168.12 0 +1.10(+0.66%)
Nov 20, 2018 170.30 170.99 166.15 167.02 6,313,582 -6.00(-3.47%)
Nov 19, 2018 176.17 176.58 172.26 173.02 3,915,840 -3.41(-1.93%)
Nov 16, 2018 177.13 178.71 174.88 176.43 3,241,584 -1.41(-0.80%)
Nov 15, 2018 176.15 178.50 173.98 177.84 4,879,477 +1.09(+0.62%)
Nov 14, 2018 180.02 180.98 173.21 176.75 6,567,190 -2.23(-1.25%)
Nov 13, 2018 178.42 182.95 176.61 178.98 7,999,533 -0.87(-0.49%)
Nov 12, 2018 193.78 194.05 179.05 179.86 12,617,181 -14.49(-7.46%)
Nov 09, 2018 202.24 202.24 194.04 194.35 4,263,723 -7.86(-3.89%)
Nov 08, 2018 201.63 204.31 201.28 202.20 2,755,087 +0.32(+0.16%)
Nov 07, 2018 200.81 203.21 198.06 201.88 4,026,130 +2.69(+1.35%)
Nov 06, 2018 199.18 200.34 198.19 199.19 2,607,023 -0.45(-0.23%)
Nov 05, 2018 199.29 201.72 198.10 199.64 2,938,827 -0.85(-0.42%)
Nov 02, 2018 200.76 202.24 197.52 200.49 4,237,602 +2.37(+1.20%)
Nov 01, 2018 197.06 199.78 196.81 198.12 2,929,346 +1.40(+0.71%)
Oct 31, 2018 193.68 199.89 193.25 196.72 5,005,896 +5.32(+2.78%)
Oct 30, 2018 188.53 192.34 187.70 191.40 4,464,766 +4.18(+2.23%)
Oct 29, 2018 186.93 190.47 185.09 187.22 3,755,698 +1.86(+1.00%)
Oct 26, 2018 183.94 187.49 182.89 185.36 4,076,182 -1.44(-0.77%)
Oct 25, 2018 184.41 188.27 183.60 186.80 3,640,283 +4.22(+2.31%)
Oct 24, 2018 190.41 191.10 181.91 182.59 4,756,546 -8.19(-4.29%)
Oct 23, 2018 189.06 191.62 187.07 190.78 3,801,192 -2.65(-1.37%)
Oct 22, 2018 198.08 199.78 193.36 193.43 3,135,337 -4.68(-2.36%)
Oct 19, 2018 196.62 199.28 195.69 198.11 3,160,931 +1.75(+0.89%)
Oct 18, 2018 198.58 199.65 195.40 196.35 3,431,674 -2.91(-1.46%)
Oct 17, 2018 192.50 199.80 192.08 199.26 5,674,729 +5.74(+2.97%)
Oct 16, 2018 191.47 193.78 188.80 193.52 6,785,945 +5.66(+3.01%)
Oct 15, 2018 187.19 189.54 185.97 187.86 3,818,697 +1.18(+0.63%)
Oct 12, 2018 189.41 190.27 184.58 186.68 4,767,804 +0.79(+0.42%)
Oct 11, 2018 186.97 188.57 184.13 185.90 7,122,115 -1.68(-0.89%)
Oct 10, 2018 194.86 195.21 187.28 187.57 4,529,927 -7.00(-3.60%)
Oct 09, 2018 196.39 196.50 194.24 194.57 2,134,245 -2.13(-1.08%)
Oct 08, 2018 195.75 198.07 194.22 196.70 2,890,501 -0.31(-0.16%)
Oct 05, 2018 199.02 199.37 195.71 197.02 1,973,477 -1.55(-0.78%)
Oct 04, 2018 200.12 201.98 196.74 198.56 3,326,689 -0.26(-0.13%)
Oct 03, 2018 198.80 200.56 197.78 198.82 2,949,114 +1.49(+0.76%)
Oct 02, 2018 196.64 197.56 195.50 197.33 2,603,671 +0.65(+0.33%)
Oct 01, 2018 197.46 198.66 196.40 196.69 2,808,339 +0.95(+0.49%)
Sep 28, 2018 197.05 198.49 195.35 195.73 3,548,959 -3.05(-1.54%)
Sep 27, 2018 199.69 200.63 198.60 198.79 2,808,090 -1.00(-0.50%)
Sep 26, 2018 203.34 203.38 199.22 199.78 2,717,782 -3.16(-1.56%)
Sep 25, 2018 204.81 204.81 202.70 202.94 2,295,112 -0.35(-0.17%)
Sep 24, 2018 204.90 205.77 202.72 203.29 2,356,433 -2.13(-1.04%)
Sep 21, 2018 207.80 208.20 204.98 205.42 4,307,830 -1.80(-0.87%)
Sep 20, 2018 206.87 208.19 206.03 207.22 2,867,304 +1.59(+0.77%)
Sep 19, 2018 200.67 206.24 200.34 205.63 4,256,252 +5.84(+2.92%)
Sep 18, 2018 199.32 200.24 197.77 199.79 2,861,564 +0.87(+0.44%)
Sep 17, 2018 200.24 200.90 198.41 198.92 2,198,233 -1.18(-0.59%)
Sep 14, 2018 199.96 201.24 199.68 200.10 2,552,826 +0.79(+0.40%)
Sep 13, 2018 200.32 200.63 198.64 199.30 3,434,152 +0.16(+0.08%)
Sep 12, 2018 201.56 202.50 198.41 199.15 4,098,334 -1.80(-0.89%)
Sep 11, 2018 201.35 202.20 199.59 200.94 3,115,518 -1.48(-0.73%)
Sep 10, 2018 205.13 205.56 202.28 202.43 2,232,221 -1.75(-0.85%)
Sep 07, 2018 205.17 205.68 203.10 204.17 2,237,203 -0.53(-0.26%)
Sep 06, 2018 206.87 208.29 204.15 204.71 3,037,574 -2.65(-1.28%)
Sep 05, 2018 206.88 209.01 206.15 207.36 2,396,805 -0.09(-0.04%)
Sep 04, 2018 207.53 207.85 204.77 207.45 2,387,136 -0.13(-0.06%)
Aug 31, 2018 207.58 207.58 207.58 0 -1.39(-0.66%)
Aug 30, 2018 210.19 210.47 208.34 208.97 2,249,959 -1.75(-0.83%)
Aug 29, 2018 211.28 211.93 209.76 210.71 2,190,125 -0.15(-0.07%)
Aug 28, 2018 211.46 213.22 210.18 210.86 3,392,047 -0.20(-0.09%)
Aug 27, 2018 206.18 211.97 205.81 211.06 4,719,646 +6.52(+3.19%)
Aug 24, 2018 206.50 206.88 204.19 204.54 2,239,324 -1.07(-0.52%)
Aug 23, 2018 207.97 208.17 205.18 205.61 2,373,531 -2.61(-1.25%)
Aug 22, 2018 206.96 208.51 206.69 208.22 2,150,472 +0.60(+0.29%)
Aug 21, 2018 204.70 208.39 204.70 207.62 2,801,199 +2.50(+1.22%)
Aug 20, 2018 203.69 205.30 203.64 205.13 2,994,243 +2.09(+1.03%)
Aug 17, 2018 202.28 203.34 201.53 203.04 2,422,084 +0.33(+0.16%)
Aug 16, 2018 200.68 202.96 200.49 202.71 2,800,019 +3.26(+1.64%)
Aug 15, 2018 199.53 201.44 198.63 199.45 3,699,953 -0.27(-0.14%)
Aug 14, 2018 197.79 200.42 197.75 199.72 2,710,157 +2.35(+1.19%)
Aug 13, 2018 199.66 200.00 197.12 197.37 3,060,989 -2.39(-1.20%)
Aug 10, 2018 200.94 201.37 198.45 199.76 4,441,063 -3.63(-1.78%)
Aug 09, 2018 205.62 206.05 203.05 203.39 3,393,034 -2.25(-1.10%)
Aug 08, 2018 207.16 208.07 205.52 205.64 2,899,450 -1.27(-0.61%)
Aug 07, 2018 206.41 208.33 205.75 206.91 2,758,098 +1.65(+0.81%)
Aug 06, 2018 203.70 206.17 203.60 205.26 2,597,258 +1.60(+0.79%)
Aug 03, 2018 203.96 204.90 203.13 203.66 3,509,333 +0.09(+0.04%)
Aug 02, 2018 203.52 204.63 202.51 203.57 2,965,426 -1.78(-0.87%)
Aug 01, 2018 207.49 208.28 205.13 205.35 2,885,681 -1.21(-0.59%)
Jul 31, 2018 208.36 208.36 205.80 206.56 2,877,941 -1.32(-0.64%)
Jul 30, 2018 207.06 208.56 206.09 207.88 2,820,847 +1.14(+0.55%)
Jul 27, 2018 207.02 207.75 205.31 206.75 2,298,405 +0.46(+0.22%)
Jul 26, 2018 206.19 207.35 205.69 206.28 2,167,227 +0.36(+0.18%)
Jul 25, 2018 204.46 206.06 203.53 205.92 2,508,725 +0.71(+0.34%)
Jul 24, 2018 206.61 203.93 205.21 3,318,847 +1.84(+0.91%)
Jul 23, 2018 201.66 204.33 201.59 203.37 3,205,344 +1.80(+0.89%)
Jul 20, 2018 199.24 201.88 199.06 201.57 3,085,790 +1.79(+0.90%)
Jul 19, 2018 201.06 201.83 199.21 199.78 5,331,939 -1.40(-0.70%)
Jul 18, 2018 202.13 203.32 200.23 201.18 7,067,727 +0.19(+0.10%)
Jul 17, 2018 201.39 202.91 197.38 200.99 10,663,988 -0.37(-0.18%)
Jul 16, 2018 197.66 201.35 197.26 201.35 3,758,940 +4.38(+2.22%)
Jul 13, 2018 197.17 198.90 194.82 196.97 2,923,837 -0.71(-0.36%)
Jul 12, 2018 198.05 198.05 196.42 197.68 2,555,229 +1.36(+0.69%)
Jul 11, 2018 196.41 197.71 195.92 196.32 2,903,979 -1.03(-0.52%)
Jul 10, 2018 198.36 199.12 196.49 197.36 2,900,650 -0.99(-0.50%)
Jul 09, 2018 194.32 198.53 194.01 198.35 3,153,420 +5.39(+2.80%)
Jul 06, 2018 191.87 194.18 191.29 192.96 2,122,466 +0.91(+0.48%)
Jul 05, 2018 192.70 193.26 191.21 192.04 2,549,970 +0.31(+0.16%)
Jul 03, 2018 191.73 191.73 191.73 0 -2.51(-1.29%)
Jul 02, 2018 191.18 194.31 190.43 194.24 1,980,057 +2.34(+1.22%)
Jun 29, 2018 195.23 195.90 191.79 191.90 3,902,626 -2.48(-1.28%)
Jun 28, 2018 191.62 195.45 191.03 194.37 3,530,766 +2.82(+1.47%)
Jun 27, 2018 192.69 196.16 191.52 191.56 3,567,767 -1.22(-0.63%)
Jun 26, 2018 192.95 193.84 190.63 192.77 3,094,045 +0.03(+0.02%)
Jun 25, 2018 195.31 195.87 191.74 192.74 4,388,071 -3.90(-1.98%)
Jun 22, 2018 198.17 200.53 196.25 196.64 3,324,410 -0.84(-0.42%)
Jun 21, 2018 196.96 198.73 195.37 197.47 3,556,950 -0.73(-0.37%)
Jun 20, 2018 200.03 200.05 197.46 198.20 3,076,744 -0.44(-0.22%)
Jun 19, 2018 198.55 199.26 196.76 198.64 3,823,613 -2.67(-1.33%)
Jun 18, 2018 200.27 201.55 199.36 201.31 2,671,044 -0.46(-0.23%)
Jun 15, 2018 203.27 199.96 201.77 5,446,108 -1.50(-0.74%)
Jun 14, 2018 205.21 205.22 202.35 203.27 3,332,688 -0.16(-0.08%)
Jun 13, 2018 203.27 207.26 202.80 203.43 4,180,179 +1.04(+0.52%)
Jun 12, 2018 203.68 204.65 201.72 202.39 2,390,623 -1.27(-0.62%)
Jun 11, 2018 204.12 204.59 203.22 203.66 2,225,484 +0.61(+0.30%)
Jun 08, 2018 202.71 203.81 202.14 203.05 2,589,819 -0.05(-0.03%)
Jun 07, 2018 203.48 205.25 202.31 203.10 3,338,679 +1.06(+0.53%)
Jun 06, 2018 202.34 202.04 2,949,082 +3.38(+1.70%)
Jun 05, 2018 199.18 199.53 197.74 198.66 2,282,772 -1.35(-0.67%)
Jun 04, 2018 200.40 201.10 199.19 200.00 2,450,997 +1.34(+0.67%)
Jun 01, 2018 198.71 200.32 198.44 198.66 3,828,590 +2.15(+1.09%)
May 31, 2018 197.78 198.45 194.96 196.51 6,131,445 -2.85(-1.43%)
May 30, 2018 199.18 199.81 196.86 199.37 3,848,661 +2.55(+1.30%)
May 29, 2018 200.71 201.53 195.08 196.82 6,138,877 -6.92(-3.40%)
May 25, 2018 203.74 203.74 203.74 0 -0.94(-0.46%)
May 24, 2018 205.12 205.61 202.56 204.68 2,662,638 -1.48(-0.72%)
May 23, 2018 205.36 206.22 203.19 206.16 3,591,652 -0.17(-0.08%)
May 22, 2018 206.94 208.67 206.31 206.33 2,942,257 +0.26(+0.13%)
May 21, 2018 207.28 208.12 205.74 206.07 2,251,304 +0.61(+0.30%)
May 18, 2018 206.42 206.97 205.35 205.46 3,113,277 -1.82(-0.88%)
May 17, 2018 208.43 210.18 207.00 207.28 2,840,544 -1.61(-0.77%)
May 16, 2018 209.16 209.66 208.57 208.90 2,266,215 -0.52(-0.25%)
May 15, 2018 210.66 211.49 208.64 209.41 2,498,124 -2.04(-0.96%)
May 14, 2018 211.18 213.16 211.10 211.45 2,224,520 +0.86(+0.41%)
May 11, 2018 211.04 212.32 209.54 210.59 1,776,553 -0.45(-0.21%)
May 10, 2018 209.89 212.76 208.21 211.04 2,997,806 +1.48(+0.71%)
May 09, 2018 206.31 209.84 205.68 209.56 2,807,181 +4.10(+2.00%)
May 08, 2018 206.54 208.63 204.59 205.46 3,768,304 -0.17(-0.08%)
May 07, 2018 204.59 206.48 203.97 205.64 2,288,933 +1.96(+0.96%)
May 04, 2018 201.40 205.28 201.37 203.68 3,024,760 +1.33(+0.66%)
May 03, 2018 201.52 202.86 197.14 202.35 5,201,693 -0.56(-0.27%)
May 02, 2018 205.12 206.25 202.36 202.91 4,280,415 -2.27(-1.11%)
May 01, 2018 205.90 206.24 202.83 205.18 3,771,425 -1.44(-0.70%)
Apr 30, 2018 208.90 210.72 206.52 206.62 3,218,119 -1.27(-0.61%)
Apr 27, 2018 208.06 209.74 207.21 207.89 2,464,770 -0.25(-0.12%)
Apr 26, 2018 207.43 209.50 206.34 208.14 3,333,422 +0.75(+0.36%)
Apr 25, 2018 209.96 210.20 205.90 207.40 5,814,336 -2.83(-1.34%)
Apr 24, 2018 215.71 216.00 208.10 210.22 5,426,697 -3.62(-1.69%)
Apr 23, 2018 218.17 219.12 213.43 213.84 4,355,131 -4.59(-2.10%)
Apr 20, 2018 220.29 221.66 218.01 218.43 3,380,482 -1.92(-0.87%)
Apr 19, 2018 220.20 222.07 219.19 220.35 4,602,239 +0.15(+0.07%)
Apr 18, 2018 220.98 222.82 218.68 220.20 5,219,147 +0.32(+0.15%)
Apr 17, 2018 226.79 227.35 218.76 219.88 11,687,970 -3.69(-1.65%)
Apr 16, 2018 222.91 225.97 222.51 223.56 3,752,990 +1.70(+0.77%)
Apr 13, 2018 227.08 227.57 220.67 221.86 3,490,681 -3.18(-1.41%)
Apr 12, 2018 222.17 226.03 221.16 225.05 3,526,705 +5.76(+2.63%)
Apr 11, 2018 218.98 220.92 216.55 219.28 3,830,504 -3.15(-1.41%)
Apr 10, 2018 223.63 225.31 221.89 222.43 3,822,372 +3.80(+1.74%)
Apr 09, 2018 218.01 223.23 216.01 218.63 3,756,051 +1.93(+0.89%)
Apr 06, 2018 218.01 221.36 213.85 216.71 4,177,896 -5.06(-2.28%)
Apr 05, 2018 220.63 223.67 219.68 221.77 2,219,574 +2.77(+1.26%)
Apr 04, 2018 213.01 219.52 211.97 219.00 3,290,499 +1.77(+0.81%)
Apr 03, 2018 215.53 217.50 213.18 217.24 2,870,028 +2.80(+1.31%)
Apr 02, 2018 217.82 218.99 211.33 214.44 3,955,924 -3.91(-1.79%)
Mar 29, 2018 218.34 218.34 218.34 0 +2.16(+1.00%)
Mar 28, 2018 215.68 217.80 211.85 216.19 3,068,399 +1.83(+0.85%)
Mar 27, 2018 221.84 222.85 212.93 214.36 3,438,654 -6.61(-2.99%)
Mar 26, 2018 217.30 221.37 215.39 220.96 4,365,625 +8.34(+3.92%)
Mar 23, 2018 219.88 221.03 212.34 212.62 4,192,095 -6.36(-2.91%)
Mar 22, 2018 224.03 226.11 218.62 218.99 5,177,903 -8.02(-3.53%)
Mar 21, 2018 228.01 231.03 225.67 227.00 3,249,427 -1.16(-0.51%)
Mar 20, 2018 228.25 229.42 227.04 228.17 1,747,257 +0.57(+0.25%)
Mar 19, 2018 231.46 231.90 224.94 227.59 2,798,775 -4.40(-1.89%)
Mar 16, 2018 230.61 233.94 230.02 231.99 4,745,911 +0.86(+0.37%)
Mar 15, 2018 230.36 233.20 230.04 231.13 2,598,530 +1.89(+0.82%)
Mar 14, 2018 234.42 234.75 229.13 229.24 2,857,717 -3.55(-1.53%)
Mar 13, 2018 237.83 238.43 231.85 232.80 2,639,320 -4.21(-1.77%)
Mar 12, 2018 234.94 238.67 234.74 237.00 3,536,030 +2.26(+0.96%)
Mar 09, 2018 232.94 235.02 231.50 234.74 5,087,581 +3.84(+1.66%)
Mar 08, 2018 231.02 232.42 227.68 230.90 2,869,550 +0.86(+0.37%)
Mar 07, 2018 230.98 226.22 230.04 2,893,812 -1.37(-0.59%)
Mar 06, 2018 229.54 232.22 228.18 231.41 2,547,987 +3.30(+1.45%)
Mar 05, 2018 222.33 229.35 222.14 228.11 2,821,126 +4.33(+1.94%)
Mar 02, 2018 221.07 224.74 218.55 223.77 3,602,170 +1.16(+0.52%)
Mar 01, 2018 227.66 228.48 222.11 222.61 4,016,816 -5.33(-2.34%)
Feb 28, 2018 233.32 233.63 227.63 227.94 3,580,601 -3.68(-1.59%)
Feb 27, 2018 234.28 236.11 231.63 231.63 3,632,278 -2.88(-1.23%)
Feb 26, 2018 231.25 234.95 230.62 234.50 3,178,952 +3.88(+1.68%)
Feb 23, 2018 227.36 230.81 226.84 230.62 2,899,999 +4.62(+2.04%)
Feb 22, 2018 225.39 226.01 3,098,511 -1.70(-0.75%)
Feb 21, 2018 228.16 233.42 227.48 227.71 3,489,908 -1.29(-0.56%)
Feb 20, 2018 230.73 232.42 227.63 229.00 3,028,661 -2.36(-1.02%)
Feb 16, 2018 231.36 231.36 231.36 0 -0.05(-0.02%)
Feb 15, 2018 229.75 231.69 227.29 231.41 4,073,936 +4.41(+1.94%)
Feb 14, 2018 220.45 227.11 220.00 227.00 4,387,932 +6.09(+2.76%)
Feb 13, 2018 217.86 221.66 216.84 220.91 3,123,639 +2.05(+0.94%)
Feb 12, 2018 217.12 221.44 215.10 218.86 4,269,244 +3.34(+1.55%)
Feb 09, 2018 215.80 217.57 206.87 215.52 6,915,602 +2.55(+1.20%)
Feb 08, 2018 222.98 223.72 212.71 212.97 4,815,695 -9.29(-4.18%)
Feb 07, 2018 221.23 223.81 221.02 222.26 4,768,686 -1.38(-0.62%)
Feb 06, 2018 211.12 223.69 209.31 223.65 7,795,199 +5.83(+2.68%)
Feb 05, 2018 222.62 227.04 208.80 217.82 7,519,979 -6.99(-3.11%)
Feb 02, 2018 233.42 234.93 224.21 224.81 6,840,839 -10.54(-4.48%)
Feb 01, 2018 230.09 235.66 229.96 235.34 3,918,483 +3.75(+1.62%)
Jan 31, 2018 232.16 233.42 230.24 231.59 4,289,960 -0.91(-0.39%)
Jan 30, 2018 233.75 234.47 230.92 232.50 4,592,525 -3.06(-1.30%)
Jan 29, 2018 232.59 236.69 232.39 235.56 4,489,287 +3.75(+1.62%)
Jan 26, 2018 231.25 232.55 230.00 231.81 4,089,515 -0.77(-0.33%)
Jan 25, 2018 230.26 233.85 229.10 232.58 5,845,946 +2.90(+1.26%)
Jan 24, 2018 225.41 229.77 225.03 229.68 4,988,922 +4.83(+2.15%)
Jan 23, 2018 223.04 225.00 222.05 224.85 4,630,198 -1.24(-0.55%)
Jan 22, 2018 220.84 227.25 220.61 226.09 6,086,858 +4.67(+2.11%)
Jan 19, 2018 216.99 221.43 216.35 221.42 5,371,155 +4.45(+2.05%)
Jan 18, 2018 220.01 220.05 216.64 216.96 5,758,193 -2.32(-1.06%)
Jan 17, 2018 225.62 226.50 215.12 219.28 9,950,843 -4.16(-1.86%)
Jan 16, 2018 224.12 226.30 221.66 223.44 5,137,991 +1.24(+0.56%)
Jan 12, 2018 222.20 222.20 222.20 0 +1.64(+0.74%)
Jan 11, 2018 221.10 221.22 218.69 220.56 2,801,033 +0.69(+0.31%)
Jan 10, 2018 219.53 218.16 219.87 3,385,268 +0.34(+0.15%)
Jan 09, 2018 218.55 220.97 218.39 219.53 3,050,664 +1.84(+0.85%)
Jan 08, 2018 220.23 220.60 217.53 217.69 3,400,235 -3.21(-1.45%)
Jan 05, 2018 222.33 222.60 219.32 220.90 3,001,394 -1.13(-0.51%)
Jan 04, 2018 220.65 224.53 219.86 222.03 2,987,088 +3.06(+1.40%)
Jan 03, 2018 220.86 221.43 218.91 218.97 3,455,786 -2.06(-0.93%)
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.