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

Goldman Sachs Group (NY: GS )

498.51 +1.59 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2020 240.11 240.11 240.11 1,720,596 +3.88(+1.64%)
Dec 30, 2020 235.65 237.33 234.76 236.23 1,720,596 +1.31(+0.56%)
Dec 29, 2020 236.97 237.52 233.55 234.92 1,570,998 -1.44(-0.61%)
Dec 28, 2020 234.74 239.15 234.00 236.36 3,061,556 +3.12(+1.34%)
Dec 24, 2020 234.04 234.57 231.04 233.24 1,063,238 -0.26(-0.11%)
Dec 23, 2020 229.00 237.26 228.81 233.50 3,702,943 +5.79(+2.54%)
Dec 22, 2020 233.88 234.64 227.45 227.71 3,953,672 -6.27(-2.68%)
Dec 21, 2020 227.89 237.51 226.50 233.99 8,122,857 +13.52(+6.13%)
Dec 18, 2020 223.43 223.43 219.03 220.46 4,489,853 -2.09(-0.94%)
Dec 17, 2020 223.08 223.92 221.26 222.56 3,276,386 +0.60(+0.27%)
Dec 16, 2020 221.77 222.08 219.54 221.96 2,635,843 +1.22(+0.55%)
Dec 15, 2020 218.07 221.81 215.97 220.74 2,578,741 +4.22(+1.95%)
Dec 14, 2020 221.51 221.71 216.15 216.51 2,116,232 -2.00(-0.92%)
Dec 11, 2020 219.26 219.62 215.88 218.52 2,281,554 -4.02(-1.80%)
Dec 10, 2020 218.53 223.24 218.08 222.53 2,791,427 +1.44(+0.65%)
Dec 09, 2020 218.53 223.41 218.10 221.09 3,900,536 +3.62(+1.67%)
Dec 08, 2020 215.80 217.79 215.41 217.47 1,504,768 +0.36(+0.16%)
Dec 07, 2020 217.19 218.39 214.38 217.11 1,962,502 -1.03(-0.47%)
Dec 04, 2020 216.43 218.30 215.75 218.14 2,606,203 +3.74(+1.75%)
Dec 03, 2020 216.06 217.48 213.64 214.40 2,353,212 -1.98(-0.92%)
Dec 02, 2020 211.31 216.82 210.86 216.38 2,345,361 +5.07(+2.40%)
Dec 01, 2020 211.20 213.85 210.65 211.31 2,831,327 +2.50(+1.20%)
Nov 30, 2020 210.14 212.81 208.61 208.81 2,981,120 -4.37(-2.05%)
Nov 27, 2020 214.62 214.90 211.71 213.17 1,159,804 -1.03(-0.48%)
Nov 25, 2020 212.81 215.03 210.49 214.21 2,509,872 -0.87(-0.40%)
Nov 24, 2020 209.28 215.64 208.85 215.08 4,323,438 +7.85(+3.79%)
Nov 23, 2020 204.72 208.28 204.42 207.22 3,722,790 +4.96(+2.45%)
Nov 20, 2020 201.94 203.58 201.61 202.26 2,041,335 -1.10(-0.54%)
Nov 19, 2020 203.12 203.70 201.14 203.37 1,660,157 +0.24(+0.12%)
Nov 18, 2020 203.76 206.22 202.41 203.12 3,152,582 -0.32(-0.16%)
Nov 17, 2020 199.25 203.62 197.72 203.44 3,005,690 +2.06(+1.02%)
Nov 16, 2020 202.43 203.39 199.26 201.38 3,318,053 +2.99(+1.51%)
Nov 13, 2020 195.47 200.10 195.07 198.40 3,127,927 +4.14(+2.13%)
Nov 12, 2020 194.90 196.38 192.35 194.26 3,319,292 -3.21(-1.62%)
Nov 11, 2020 198.00 199.16 194.73 197.46 2,958,603 +0.53(+0.27%)
Nov 10, 2020 194.93 197.76 191.24 196.94 4,598,466 +2.30(+1.18%)
Nov 09, 2020 194.24 197.42 189.60 194.64 7,679,552 +12.38(+6.79%)
Nov 06, 2020 185.05 185.09 181.50 182.26 2,733,154 -1.54(-0.84%)
Nov 05, 2020 180.80 184.85 180.27 183.80 3,193,339 +4.61(+2.57%)
Nov 04, 2020 177.72 181.86 176.50 179.19 4,270,214 -0.05(-0.03%)
Nov 03, 2020 175.63 180.21 174.98 179.24 5,012,528 +7.00(+4.06%)
Nov 02, 2020 173.87 174.51 170.46 172.24 2,715,471 +1.05(+0.61%)
Oct 30, 2020 171.62 172.42 168.00 171.19 4,042,806 -0.81(-0.47%)
Oct 29, 2020 171.88 174.19 169.25 172.01 3,951,925 +0.15(+0.09%)
Oct 28, 2020 173.25 175.11 171.10 171.85 4,652,714 -5.35(-3.02%)
Oct 27, 2020 181.12 181.65 176.96 177.21 3,786,918 -4.94(-2.71%)
Oct 26, 2020 183.37 183.66 179.77 182.15 3,588,115 -3.53(-1.90%)
Oct 23, 2020 187.24 188.55 184.76 185.68 2,330,099 -0.33(-0.18%)
Oct 22, 2020 184.01 186.88 183.11 186.01 2,360,305 +2.25(+1.23%)
Oct 21, 2020 187.81 188.32 182.94 183.75 3,403,083 -4.64(-2.46%)
Oct 20, 2020 187.18 191.42 186.97 188.39 3,683,579 +2.12(+1.14%)
Oct 19, 2020 187.81 188.28 185.27 186.27 3,570,961 -0.47(-0.25%)
Oct 16, 2020 188.65 190.17 186.38 186.74 3,585,090 -2.16(-1.15%)
Oct 15, 2020 189.79 190.83 187.37 188.91 4,783,311 -2.38(-1.24%)
Oct 14, 2020 193.69 194.20 190.42 191.29 8,340,236 +0.38(+0.20%)
Oct 13, 2020 193.80 193.90 189.43 190.91 3,660,547 -3.00(-1.55%)
Oct 12, 2020 187.83 194.60 187.83 193.90 3,835,092 +5.96(+3.17%)
Oct 09, 2020 189.05 190.00 186.61 187.94 3,357,944 -0.40(-0.21%)
Oct 08, 2020 185.78 188.51 184.84 188.34 2,572,430 +3.97(+2.15%)
Oct 07, 2020 184.65 185.65 182.18 184.38 2,569,377 +2.27(+1.25%)
Oct 06, 2020 184.97 186.63 181.03 182.10 3,128,329 -0.64(-0.35%)
Oct 05, 2020 182.87 183.69 180.75 182.75 2,816,053 +1.72(+0.95%)
Oct 02, 2020 176.90 181.75 176.85 181.03 2,806,477 +1.22(+0.68%)
Oct 01, 2020 182.50 183.95 179.19 179.80 2,526,318 -2.19(-1.20%)
Sep 30, 2020 179.92 183.91 179.63 182.00 3,395,285 +3.78(+2.12%)
Sep 29, 2020 179.45 180.00 176.98 178.21 2,651,462 -2.06(-1.15%)
Sep 28, 2020 179.11 182.81 178.54 180.28 3,621,614 +3.73(+2.11%)
Sep 25, 2020 174.74 176.94 171.71 176.54 3,429,721 -0.14(-0.08%)
Sep 24, 2020 171.14 178.82 169.39 176.69 5,628,827 +8.14(+4.83%)
Sep 23, 2020 173.87 174.70 168.32 168.55 3,438,076 -4.98(-2.87%)
Sep 22, 2020 175.68 177.62 170.64 173.53 3,701,705 -2.16(-1.23%)
Sep 21, 2020 171.97 175.84 169.77 175.68 5,378,256 -0.78(-0.44%)
Sep 18, 2020 176.60 178.08 174.22 176.46 10,011,885 +0.03(+0.02%)
Sep 17, 2020 179.50 181.02 176.15 176.44 4,718,885 -5.30(-2.92%)
Sep 16, 2020 179.75 184.56 179.37 181.73 3,944,156 +2.43(+1.35%)
Sep 15, 2020 182.93 183.46 179.29 179.31 4,103,964 -3.02(-1.66%)
Sep 14, 2020 184.10 184.10 181.72 182.33 3,042,668 +0.38(+0.21%)
Sep 11, 2020 181.33 182.85 180.17 181.95 2,624,053 +0.82(+0.45%)
Sep 10, 2020 184.50 185.96 180.71 181.13 2,771,136 -2.00(-1.09%)
Sep 09, 2020 184.91 185.49 182.96 183.13 5,167,594 -0.24(-0.13%)
Sep 08, 2020 189.73 190.14 182.27 183.36 5,050,485 -7.66(-4.01%)
Sep 04, 2020 190.98 193.21 185.93 191.02 4,051,309 +3.06(+1.63%)
Sep 03, 2020 191.76 194.91 186.40 187.96 3,898,355 -2.25(-1.18%)
Sep 02, 2020 186.36 191.01 185.98 190.21 3,936,270 +4.15(+2.23%)
Sep 01, 2020 184.38 187.19 183.84 186.06 2,714,580 +0.53(+0.29%)
Aug 31, 2020 186.10 186.92 184.40 185.53 3,363,731 -1.44(-0.77%)
Aug 28, 2020 190.73 190.83 186.41 186.97 4,107,611 -2.20(-1.16%)
Aug 27, 2020 186.04 191.73 185.80 189.16 4,101,139 +2.84(+1.52%)
Aug 26, 2020 185.33 186.58 184.55 186.33 2,846,371 +0.90(+0.49%)
Aug 25, 2020 189.02 189.47 184.68 185.43 2,919,373 -1.21(-0.65%)
Aug 24, 2020 182.83 186.72 181.22 186.63 3,440,066 +4.42(+2.43%)
Aug 21, 2020 180.13 183.04 179.87 182.21 1,978,705 +0.52(+0.29%)
Aug 20, 2020 180.71 182.98 180.33 181.69 1,959,667 -1.05(-0.58%)
Aug 19, 2020 182.19 185.52 181.62 182.75 2,730,374 +1.54(+0.85%)
Aug 18, 2020 183.13 183.25 181.02 181.21 3,407,706 -1.58(-0.87%)
Aug 17, 2020 186.33 187.09 182.30 182.79 4,356,662 -4.41(-2.36%)
Aug 14, 2020 186.74 188.56 185.98 187.20 2,541,288 -0.38(-0.20%)
Aug 13, 2020 189.40 191.01 186.95 187.58 2,465,806 -3.37(-1.76%)
Aug 12, 2020 193.26 194.38 188.37 190.94 2,710,084 +0.96(+0.51%)
Aug 11, 2020 191.48 195.28 189.50 189.98 4,490,728 +1.51(+0.80%)
Aug 10, 2020 188.66 189.60 187.26 188.47 2,702,598 +1.00(+0.53%)
Aug 07, 2020 183.16 187.95 182.23 187.47 3,416,047 +3.62(+1.97%)
Aug 06, 2020 184.53 185.69 183.47 183.85 2,090,928 -0.24(-0.13%)
Aug 05, 2020 182.88 184.35 182.74 184.09 2,579,423 +2.59(+1.43%)
Aug 04, 2020 179.44 181.57 178.66 181.50 2,160,073 +2.02(+1.13%)
Aug 03, 2020 178.67 179.92 176.90 179.48 2,550,058 +1.29(+0.72%)
Jul 31, 2020 179.88 179.88 176.88 178.19 2,667,381 -1.41(-0.79%)
Jul 30, 2020 179.58 180.02 176.70 179.60 3,396,479 -2.74(-1.51%)
Jul 29, 2020 181.56 183.53 179.69 182.35 2,926,706 +0.86(+0.48%)
Jul 28, 2020 181.75 183.27 181.01 181.49 2,377,013 -1.26(-0.69%)
Jul 27, 2020 180.12 183.79 179.66 182.75 2,889,450 +1.40(+0.77%)
Jul 24, 2020 182.73 184.46 181.22 181.35 3,545,583 -1.40(-0.76%)
Jul 23, 2020 184.62 185.45 181.87 182.75 4,540,585 -2.68(-1.45%)
Jul 22, 2020 189.48 189.93 184.84 185.43 5,528,151 -5.42(-2.84%)
Jul 21, 2020 191.05 192.46 189.38 190.85 3,770,624 +0.28(+0.15%)
Jul 20, 2020 189.69 191.87 189.25 190.57 2,518,919 +0.27(+0.14%)
Jul 17, 2020 193.44 193.68 190.15 190.30 4,019,402 -2.94(-1.52%)
Jul 16, 2020 192.19 198.44 192.18 193.23 6,403,693 -2.01(-1.03%)
Jul 15, 2020 201.96 202.75 193.25 195.24 13,897,960 +2.60(+1.35%)
Jul 14, 2020 190.31 192.90 186.34 192.64 5,767,216 +4.62(+2.46%)
Jul 13, 2020 188.13 191.71 186.33 188.02 4,936,275 +2.99(+1.61%)
Jul 10, 2020 177.21 185.72 177.17 185.03 4,904,603 +7.86(+4.44%)
Jul 09, 2020 181.93 182.28 175.53 177.17 3,508,876 -4.88(-2.68%)
Jul 08, 2020 179.61 182.95 179.15 182.05 3,098,999 +2.60(+1.45%)
Jul 07, 2020 184.98 185.17 179.30 179.45 3,168,981 -7.20(-3.86%)
Jul 06, 2020 181.23 187.04 181.04 186.65 3,961,579 +8.97(+5.05%)
Jul 02, 2020 182.28 182.73 177.44 177.69 2,998,776 -0.15(-0.09%)
Jul 01, 2020 179.02 179.79 175.99 177.84 2,910,725 -0.04(-0.03%)
Jun 30, 2020 174.48 178.60 174.28 177.88 3,445,949 +3.73(+2.14%)
Jun 29, 2020 172.27 174.54 169.82 174.15 4,144,803 +3.85(+2.26%)
Jun 26, 2020 179.13 180.25 169.68 170.30 10,587,980 -16.12(-8.65%)
Jun 25, 2020 178.10 186.68 177.88 186.42 3,841,363 +8.17(+4.59%)
Jun 24, 2020 182.13 182.38 177.67 178.25 3,061,304 -6.08(-3.30%)
Jun 23, 2020 185.88 186.79 183.30 184.33 2,723,358 +1.22(+0.67%)
Jun 22, 2020 180.92 184.15 180.03 183.10 2,005,987 +1.61(+0.89%)
Jun 19, 2020 186.37 186.71 180.90 181.49 5,512,957 -1.99(-1.08%)
Jun 18, 2020 183.62 186.56 182.43 183.48 2,277,426 -2.12(-1.14%)
Jun 17, 2020 189.03 189.74 184.92 185.60 1,994,832 -3.06(-1.62%)
Jun 16, 2020 193.51 193.51 183.38 188.66 3,446,155 +2.95(+1.59%)
Jun 15, 2020 176.18 186.32 175.66 185.71 3,852,523 +4.08(+2.25%)
Jun 12, 2020 180.59 182.67 176.62 181.63 3,755,885 +6.89(+3.94%)
Jun 11, 2020 184.26 186.24 174.64 174.74 5,467,724 -17.45(-9.08%)
Jun 10, 2020 195.68 197.89 191.55 192.20 3,432,551 -4.12(-2.10%)
Jun 09, 2020 194.19 198.05 193.67 196.32 2,751,754 -2.44(-1.23%)
Jun 08, 2020 198.05 200.06 196.44 198.76 3,620,830 +2.60(+1.33%)
Jun 05, 2020 199.83 200.71 195.92 196.16 5,263,217 +2.79(+1.44%)
Jun 04, 2020 187.94 193.52 187.19 193.37 3,912,356 +3.83(+2.02%)
Jun 03, 2020 187.67 190.76 185.81 189.54 3,854,387 +5.79(+3.15%)
Jun 02, 2020 183.42 185.88 181.22 183.75 4,585,422 +3.79(+2.11%)
Jun 01, 2020 177.60 181.62 175.63 179.96 2,482,166 +3.10(+1.75%)
May 29, 2020 177.53 180.85 175.21 176.87 4,248,701 -3.13(-1.74%)
May 28, 2020 188.60 189.03 179.99 180.00 5,463,535 -7.55(-4.03%)
May 27, 2020 181.59 188.49 178.92 187.55 9,143,143 +12.17(+6.94%)
May 26, 2020 166.05 176.31 165.69 175.38 6,671,941 +14.43(+8.96%)
May 22, 2020 161.04 161.59 159.28 160.96 2,432,976 -0.15(-0.09%)
May 21, 2020 161.20 162.06 158.94 161.11 2,407,443 -1.20(-0.74%)
May 20, 2020 161.87 164.44 161.29 162.31 2,905,905 +3.23(+2.03%)
May 19, 2020 161.52 162.97 158.98 159.08 2,470,870 -3.62(-2.23%)
May 18, 2020 158.97 163.79 156.76 162.70 5,043,088 +8.95(+5.82%)
May 15, 2020 155.19 155.73 152.59 153.75 3,205,773 -2.31(-1.48%)
May 14, 2020 151.21 156.35 147.92 156.05 4,668,891 +2.37(+1.54%)
May 13, 2020 157.13 158.23 152.75 153.68 3,849,461 -4.84(-3.05%)
May 12, 2020 164.50 164.86 158.11 158.52 3,964,947 -5.32(-3.25%)
May 11, 2020 163.29 165.36 162.15 163.84 2,473,015 -2.00(-1.20%)
May 08, 2020 165.52 166.30 163.47 165.84 2,551,584 +2.75(+1.68%)
May 07, 2020 160.28 164.04 160.28 163.09 2,772,682 +4.83(+3.05%)
May 06, 2020 160.73 162.09 156.73 158.26 2,692,472 -1.24(-0.77%)
May 05, 2020 160.21 163.34 159.35 159.50 3,658,630 +2.03(+1.29%)
May 04, 2020 156.54 157.72 153.61 157.47 3,341,541 -0.96(-0.60%)
May 01, 2020 160.12 160.66 158.02 158.42 2,962,521 -5.65(-3.45%)
Apr 30, 2020 166.38 167.77 163.61 164.08 3,011,983 -5.91(-3.48%)
Apr 29, 2020 172.30 173.29 169.58 169.99 3,447,467 +2.70(+1.62%)
Apr 28, 2020 169.21 170.34 165.37 167.29 3,738,810 +3.10(+1.89%)
Apr 27, 2020 160.21 164.82 159.87 164.18 3,064,089 +5.85(+3.69%)
Apr 24, 2020 158.33 159.18 155.19 158.33 2,263,280 +1.74(+1.11%)
Apr 23, 2020 158.33 160.19 156.05 156.59 2,249,886 -0.83(-0.53%)
Apr 22, 2020 158.78 159.39 156.07 157.42 2,588,808 +1.94(+1.25%)
Apr 21, 2020 156.94 160.30 155.35 155.48 4,266,913 -5.90(-3.65%)
Apr 20, 2020 160.75 166.67 159.25 161.38 5,225,127 -2.76(-1.68%)
Apr 17, 2020 164.14 165.74 159.49 164.14 6,066,455 +5.77(+3.64%)
Apr 16, 2020 158.53 159.62 154.21 158.37 5,203,156 -1.32(-0.83%)
Apr 15, 2020 152.64 162.52 151.31 159.69 6,750,619 +0.26(+0.16%)
Apr 14, 2020 163.12 164.04 156.13 159.43 4,635,675 -0.85(-0.53%)
Apr 13, 2020 164.46 165.46 160.24 160.28 5,335,878 -4.54(-2.76%)
Apr 09, 2020 161.54 167.57 160.81 164.83 7,210,168 +6.53(+4.13%)
Apr 08, 2020 150.78 159.32 150.78 158.30 5,803,680 +9.79(+6.59%)
Apr 07, 2020 148.49 151.30 145.32 148.51 5,536,267 +6.97(+4.92%)
Apr 06, 2020 139.07 142.17 137.55 141.54 5,239,785 +10.11(+7.69%)
Apr 03, 2020 133.47 135.00 129.91 131.44 3,131,769 -2.68(-2.00%)
Apr 02, 2020 127.94 134.59 126.73 134.12 4,970,946 +4.15(+3.19%)
Apr 01, 2020 130.69 133.80 129.71 129.97 5,241,798 -8.32(-6.02%)
Mar 31, 2020 141.45 144.11 137.51 138.29 4,011,910 -4.50(-3.15%)
Mar 30, 2020 141.80 143.51 137.03 142.79 4,642,066 +1.15(+0.81%)
Mar 27, 2020 142.30 146.46 140.44 141.64 4,680,271 -6.66(-4.49%)
Mar 26, 2020 139.88 149.98 138.04 148.31 7,589,994 +9.54(+6.87%)
Mar 25, 2020 138.30 145.10 130.00 138.77 9,599,473 +1.37(+1.00%)
Mar 24, 2020 129.10 137.67 128.48 137.40 7,425,461 +16.67(+13.80%)
Mar 23, 2020 121.69 126.96 119.21 120.74 6,116,354 -3.08(-2.49%)
Mar 20, 2020 133.28 133.46 123.71 123.81 8,452,592 -9.91(-7.41%)
Mar 19, 2020 122.89 136.41 117.05 133.72 7,316,357 +8.47(+6.76%)
Mar 18, 2020 134.18 139.52 121.13 125.25 10,659,150 -16.68(-11.75%)
Mar 17, 2020 140.44 149.16 134.18 141.94 7,683,586 +3.59(+2.59%)
Mar 16, 2020 134.39 151.66 134.18 138.35 7,699,044 -20.14(-12.71%)
Mar 13, 2020 145.65 158.84 136.28 158.49 7,119,060 +23.70(+17.58%)
Mar 12, 2020 143.13 149.16 134.18 134.79 9,338,116 -18.97(-12.34%)
Mar 11, 2020 159.66 161.71 152.94 153.76 5,942,344 -11.15(-6.76%)
Mar 10, 2020 162.47 165.85 155.01 164.91 7,604,356 +10.32(+6.68%)
Mar 09, 2020 155.28 160.35 152.22 154.59 7,199,739 -17.93(-10.39%)
Mar 06, 2020 170.57 175.60 169.32 172.51 5,669,827 -5.31(-2.99%)
Mar 05, 2020 180.10 182.00 176.18 177.83 4,640,957 -8.90(-4.77%)
Mar 04, 2020 184.13 186.89 181.32 186.73 3,928,892 +4.75(+2.61%)
Mar 03, 2020 186.96 189.46 180.81 181.98 6,345,559 -5.40(-2.88%)
Mar 02, 2020 180.17 187.51 176.79 187.38 5,905,433 +7.78(+4.33%)
Feb 28, 2020 178.09 180.92 174.30 179.60 7,535,251 -3.28(-1.80%)
Feb 27, 2020 187.15 189.81 182.60 182.88 6,572,421 -8.97(-4.68%)
Feb 26, 2020 194.45 195.60 190.94 191.85 4,691,367 -1.63(-0.84%)
Feb 25, 2020 199.85 200.82 191.95 193.48 6,009,542 -6.16(-3.09%)
Feb 24, 2020 198.35 201.55 197.86 199.64 4,653,745 -5.41(-2.64%)
Feb 21, 2020 205.30 206.09 203.04 205.05 3,466,628 -1.88(-0.91%)
Feb 20, 2020 210.19 210.63 205.61 206.92 3,579,475 -4.09(-1.94%)
Feb 19, 2020 208.94 211.43 207.41 211.01 2,480,912 +3.66(+1.77%)
Feb 18, 2020 210.32 210.78 205.56 207.35 3,077,982 -3.44(-1.63%)
Feb 14, 2020 211.55 212.50 210.03 210.79 1,933,065 -1.13(-0.53%)
Feb 13, 2020 211.47 212.47 210.34 211.92 1,643,585 -0.27(-0.13%)
Feb 12, 2020 211.62 214.44 211.36 212.19 2,383,480 +1.95(+0.93%)
Feb 11, 2020 212.50 212.99 210.03 210.24 2,518,006 -0.80(-0.38%)
Feb 10, 2020 211.07 211.49 209.35 211.04 2,913,678 -0.57(-0.27%)
Feb 07, 2020 213.16 213.85 210.32 211.61 3,381,823 -3.40(-1.58%)
Feb 06, 2020 218.14 218.52 214.44 215.00 2,503,183 -2.21(-1.02%)
Feb 05, 2020 217.82 217.95 216.05 217.21 3,516,519 +2.10(+0.98%)
Feb 04, 2020 215.95 216.71 214.76 215.11 3,433,273 +2.61(+1.23%)
Feb 03, 2020 211.93 215.51 211.65 212.50 3,073,852 +1.12(+0.53%)
Jan 31, 2020 215.16 215.96 210.61 211.38 3,917,192 -5.67(-2.61%)
Jan 30, 2020 211.33 217.24 210.48 217.06 3,666,969 +3.56(+1.67%)
Jan 29, 2020 217.40 219.16 213.00 213.49 4,174,512 -2.12(-0.98%)
Jan 28, 2020 212.93 216.57 211.65 215.61 3,512,463 +3.88(+1.83%)
Jan 27, 2020 210.16 212.49 208.95 211.73 2,818,739 -3.36(-1.56%)
Jan 24, 2020 217.89 218.46 213.92 215.09 3,236,171 -3.25(-1.49%)
Jan 23, 2020 217.39 219.61 215.95 218.35 3,156,853 -1.31(-0.60%)
Jan 22, 2020 219.26 220.96 219.02 219.65 2,284,233 +1.20(+0.55%)
Jan 21, 2020 219.80 221.25 218.36 218.45 2,802,648 -3.34(-1.51%)
Jan 17, 2020 222.48 222.69 220.50 221.80 3,495,983 -0.23(-0.10%)
Jan 16, 2020 219.62 222.12 218.93 222.03 4,461,707 +4.01(+1.84%)
Jan 15, 2020 215.16 221.83 212.64 218.02 6,086,073 -0.40(-0.18%)
Jan 14, 2020 218.12 220.96 217.47 218.42 4,839,517 +0.40(+0.18%)
Jan 13, 2020 217.33 218.82 216.05 218.02 3,778,189 +2.76(+1.28%)
Jan 10, 2020 215.83 216.40 214.62 215.26 2,529,731 -0.44(-0.20%)
Jan 09, 2020 214.58 216.41 213.22 215.70 4,477,166 +4.30(+2.04%)
Jan 08, 2020 209.54 213.16 209.37 211.39 4,009,338 +2.02(+0.96%)
Jan 07, 2020 208.94 211.40 208.73 209.38 6,054,659 +1.37(+0.66%)
Jan 06, 2020 204.43 208.07 204.04 208.01 3,744,594 +2.11(+1.02%)
Jan 03, 2020 205.92 206.81 204.76 205.90 2,559,874 -2.44(-1.17%)
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.