Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Goldman Sachs Group
(NY:
GS
)
446.46
+0.11 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
183.73
188.48
183.53
187.22
7,630,935
+6.44(+3.56%)
Nov 29, 2016
179.28
181.78
179.22
180.78
3,010,466
+1.75(+0.98%)
Nov 28, 2016
178.73
180.23
178.39
179.03
3,845,867
-0.88(-0.49%)
Nov 25, 2016
179.89
181.08
179.59
179.91
2,319,278
-0.79(-0.44%)
Nov 23, 2016
180.70
180.70
180.70
0
+1.02(+0.57%)
Nov 22, 2016
179.89
180.39
178.64
179.68
3,460,935
+0.03(+0.01%)
Nov 21, 2016
179.98
180.17
178.03
179.65
3,360,566
+0.62(+0.35%)
Nov 18, 2016
178.62
180.50
178.50
179.03
5,026,571
+0.61(+0.34%)
Nov 17, 2016
175.55
178.47
175.05
178.42
4,193,094
+2.87(+1.63%)
Nov 16, 2016
176.48
177.10
174.33
175.55
6,193,567
-4.20(-2.33%)
Nov 15, 2016
175.81
179.75
174.62
179.75
5,749,296
+1.71(+0.96%)
Nov 14, 2016
173.75
180.22
173.75
178.03
9,689,498
+4.46(+2.57%)
Nov 11, 2016
168.73
174.48
168.73
173.57
7,390,566
+2.61(+1.53%)
Nov 10, 2016
165.57
174.20
165.12
170.96
13,326,552
+7.01(+4.28%)
Nov 09, 2016
157.46
164.72
156.14
163.95
9,191,701
+9.12(+5.89%)
Nov 08, 2016
153.29
155.48
151.89
154.83
3,108,773
+0.38(+0.24%)
Nov 07, 2016
152.35
154.48
152.35
154.46
3,922,399
+4.73(+3.16%)
Nov 04, 2016
150.08
150.94
148.71
149.73
2,169,480
-0.25(-0.16%)
Nov 03, 2016
150.45
151.47
149.97
149.97
2,317,853
-0.31(-0.21%)
Nov 02, 2016
150.71
151.06
149.85
150.29
2,472,767
-1.26(-0.83%)
Nov 01, 2016
152.35
152.50
150.31
151.55
3,408,062
-0.15(-0.10%)
Oct 31, 2016
151.22
151.92
150.84
151.70
2,147,966
+0.94(+0.62%)
Oct 28, 2016
151.93
151.93
149.34
150.76
2,400,132
-0.52(-0.34%)
Oct 27, 2016
151.66
152.22
150.28
151.28
3,550,600
+0.58(+0.38%)
Oct 26, 2016
148.76
151.41
148.03
150.71
2,977,056
+1.29(+0.87%)
Oct 25, 2016
148.98
149.76
148.64
149.41
2,847,224
+0.37(+0.25%)
Oct 24, 2016
149.37
149.62
148.39
149.05
2,283,050
+0.38(+0.26%)
Oct 21, 2016
147.11
148.86
146.82
148.66
2,355,045
+0.14(+0.09%)
Oct 20, 2016
148.09
149.62
147.92
148.53
2,903,428
+0.00(+0.00%)
Oct 19, 2016
147.56
149.52
147.40
148.53
4,319,112
+1.60(+1.09%)
Oct 18, 2016
146.40
147.64
145.62
146.93
5,266,605
+3.09(+2.15%)
Oct 17, 2016
145.11
145.77
143.37
143.84
3,594,279
-1.29(-0.89%)
Oct 14, 2016
146.05
147.20
143.93
145.13
6,206,401
+2.64(+1.85%)
Oct 13, 2016
142.65
142.67
140.87
142.49
3,187,963
-1.60(-1.11%)
Oct 12, 2016
143.87
144.68
143.24
144.09
2,825,480
+0.22(+0.15%)
Oct 11, 2016
144.55
145.35
142.91
143.87
3,148,758
-1.70(-1.17%)
Oct 10, 2016
145.13
146.18
144.77
145.57
2,974,942
+1.03(+0.71%)
Oct 07, 2016
142.56
144.66
141.49
144.54
3,983,324
+2.28(+1.60%)
Oct 06, 2016
142.29
142.38
140.28
142.26
3,358,226
+0.64(+0.45%)
Oct 05, 2016
139.00
141.77
138.74
141.62
2,993,993
+3.52(+2.55%)
Oct 04, 2016
137.23
139.71
137.22
138.11
2,901,639
+1.02(+0.74%)
Oct 03, 2016
136.60
137.64
136.39
137.09
2,869,879
-0.17(-0.12%)
Sep 30, 2016
136.13
138.23
134.31
137.26
5,279,221
+1.97(+1.46%)
Sep 29, 2016
139.05
139.55
134.28
135.28
4,383,824
-3.83(-2.75%)
Sep 28, 2016
139.02
139.40
137.61
139.11
1,964,183
+0.48(+0.34%)
Sep 27, 2016
136.79
139.11
136.02
138.64
3,057,640
+1.20(+0.87%)
Sep 26, 2016
139.44
139.56
137.03
137.44
3,257,156
-3.11(-2.21%)
Sep 23, 2016
142.77
143.07
140.48
140.54
4,019,675
-2.46(-1.72%)
Sep 22, 2016
143.37
144.12
142.73
143.00
2,899,350
+0.84(+0.59%)
Sep 21, 2016
142.49
143.22
141.22
142.16
2,741,818
+0.48(+0.34%)
Sep 20, 2016
142.71
143.22
141.62
141.68
1,801,365
+0.22(+0.16%)
Sep 19, 2016
142.43
143.25
141.01
141.46
2,385,994
+0.18(+0.13%)
Sep 16, 2016
142.86
143.03
140.95
141.28
5,328,255
-1.77(-1.24%)
Sep 15, 2016
141.10
143.63
141.08
143.05
1,957,598
+1.63(+1.16%)
Sep 14, 2016
142.13
142.87
140.94
141.42
2,344,823
-0.72(-0.50%)
Sep 13, 2016
143.45
144.66
141.61
142.13
3,275,966
-3.46(-2.37%)
Sep 12, 2016
142.14
146.11
141.49
145.59
3,111,089
+2.12(+1.48%)
Sep 09, 2016
145.40
146.75
143.42
143.47
4,008,592
-2.63(-1.80%)
Sep 08, 2016
144.13
146.29
143.59
146.10
3,561,969
+1.69(+1.17%)
Sep 07, 2016
143.58
144.87
143.54
144.41
1,861,508
+0.29(+0.20%)
Sep 06, 2016
143.60
144.51
142.53
144.12
2,390,935
+0.13(+0.09%)
Sep 02, 2016
143.43
143.99
143.99
143.99
2,053,203
+0.57(+0.40%)
Sep 01, 2016
144.69
144.75
141.85
143.42
3,340,668
-0.81(-0.56%)
Aug 31, 2016
144.05
144.89
142.53
144.23
4,333,273
+0.08(+0.05%)
Aug 30, 2016
141.47
144.27
141.66
144.15
3,444,838
+2.68(+1.90%)
Aug 29, 2016
141.24
142.31
140.86
141.47
3,091,487
+0.76(+0.54%)
Aug 26, 2016
141.38
142.49
140.19
140.71
2,833,487
+0.06(+0.04%)
Aug 25, 2016
139.95
140.77
139.56
140.65
1,700,132
+0.51(+0.36%)
Aug 24, 2016
140.55
141.33
139.76
140.14
2,400,713
-0.66(-0.47%)
Aug 23, 2016
141.58
142.30
140.72
140.80
2,317,954
-0.15(-0.11%)
Aug 22, 2016
140.73
141.50
139.79
140.95
1,708,092
+0.03(+0.02%)
Aug 19, 2016
140.19
141.50
139.46
140.93
2,171,374
+0.14(+0.10%)
Aug 18, 2016
140.17
141.21
139.57
140.78
2,064,916
+0.33(+0.24%)
Aug 17, 2016
140.68
141.00
139.67
140.45
2,432,085
+0.02(+0.01%)
Aug 16, 2016
139.88
141.38
139.65
140.44
2,976,871
+0.09(+0.06%)
Aug 15, 2016
138.93
140.60
138.87
140.35
2,619,961
+1.95(+1.41%)
Aug 12, 2016
137.91
138.50
137.40
138.40
1,699,515
-0.52(-0.37%)
Aug 11, 2016
137.51
139.25
137.28
138.92
2,155,817
+1.42(+1.03%)
Aug 10, 2016
138.57
138.70
137.35
137.50
1,953,470
-1.06(-0.76%)
Aug 09, 2016
137.77
139.53
137.77
138.56
2,308,270
+0.52(+0.37%)
Aug 08, 2016
137.43
139.02
137.35
138.05
2,673,540
+0.63(+0.46%)
Aug 05, 2016
135.44
137.45
134.97
137.42
3,156,544
+3.43(+2.56%)
Aug 04, 2016
134.14
134.71
133.45
133.99
2,365,785
-0.25(-0.18%)
Aug 03, 2016
132.64
134.76
132.41
134.24
2,694,840
+1.93(+1.46%)
Aug 02, 2016
133.66
134.34
131.72
132.31
3,753,957
-1.80(-1.34%)
Aug 01, 2016
134.64
135.58
133.89
134.10
2,731,677
-0.53(-0.40%)
Jul 29, 2016
135.23
135.81
134.50
134.64
2,816,950
-1.46(-1.07%)
Jul 28, 2016
135.80
136.46
134.66
136.10
2,415,001
-0.39(-0.29%)
Jul 27, 2016
136.66
137.49
136.00
136.49
2,733,636
-0.15(-0.11%)
Jul 26, 2016
136.22
136.92
135.16
136.63
2,533,452
+0.55(+0.41%)
Jul 25, 2016
135.34
136.78
135.32
136.08
2,307,280
+0.08(+0.06%)
Jul 22, 2016
135.89
136.27
135.53
136.00
2,136,951
+0.31(+0.23%)
Jul 21, 2016
137.10
137.26
135.45
135.69
3,535,277
-1.46(-1.06%)
Jul 20, 2016
137.81
138.10
134.99
137.15
4,184,770
+0.31(+0.22%)
Jul 19, 2016
137.36
139.11
136.27
136.84
6,369,099
-1.63(-1.18%)
Jul 18, 2016
137.65
139.12
137.35
138.47
5,581,115
+1.43(+1.05%)
Jul 15, 2016
138.07
138.31
136.24
137.04
3,631,072
-0.76(-0.55%)
Jul 14, 2016
135.89
138.39
135.66
137.80
6,000,424
+3.92(+2.92%)
Jul 13, 2016
133.10
134.18
132.38
133.88
5,044,043
+0.85(+0.64%)
Jul 12, 2016
130.56
133.32
130.49
133.04
6,038,393
+4.01(+3.11%)
Jul 11, 2016
128.43
129.70
128.34
129.03
3,588,174
+1.54(+1.20%)
Jul 08, 2016
126.63
127.95
124.63
127.49
3,870,521
+2.86(+2.30%)
Jul 07, 2016
123.78
125.55
123.71
124.63
3,040,882
+1.20(+0.98%)
Jul 06, 2016
121.18
123.73
120.91
123.42
3,469,544
+0.96(+0.78%)
Jul 05, 2016
124.39
124.58
121.51
122.46
4,650,697
-3.22(-2.56%)
Jul 01, 2016
125.89
125.69
125.69
125.69
3,652,773
-0.28(-0.22%)
Jun 30, 2016
124.35
126.22
123.24
125.97
5,341,478
+2.61(+2.12%)
Jun 29, 2016
121.74
123.40
121.17
123.35
4,486,245
+2.62(+2.17%)
Jun 28, 2016
120.56
120.91
118.54
120.73
5,945,694
+2.46(+2.08%)
Jun 27, 2016
118.75
119.73
117.17
118.28
8,723,703
-1.99(-1.66%)
Jun 24, 2016
121.26
124.13
119.47
120.27
11,137,403
-9.16(-7.07%)
Jun 23, 2016
127.64
129.54
127.29
129.42
3,467,441
+3.83(+3.05%)
Jun 22, 2016
125.48
127.27
125.47
125.59
2,931,851
-0.18(-0.14%)
Jun 21, 2016
125.90
126.18
124.73
125.77
2,860,037
+0.51(+0.41%)
Jun 20, 2016
125.90
127.59
125.12
125.26
3,936,550
+1.79(+1.45%)
Jun 17, 2016
124.31
125.67
123.32
123.47
5,067,895
-0.84(-0.67%)
Jun 16, 2016
122.93
124.62
121.68
124.31
4,123,447
+0.40(+0.32%)
Jun 15, 2016
124.76
126.07
123.69
123.91
3,515,561
-0.02(-0.02%)
Jun 14, 2016
125.66
126.36
123.31
123.94
5,979,765
-2.07(-1.64%)
Jun 13, 2016
126.32
128.28
125.97
126.01
3,993,508
-1.07(-0.84%)
Jun 10, 2016
128.31
128.58
126.81
127.08
5,114,125
-2.78(-2.14%)
Jun 09, 2016
130.38
130.81
129.26
129.86
3,198,904
-1.25(-0.95%)
Jun 08, 2016
131.58
132.75
130.48
131.10
2,862,453
-0.45(-0.34%)
Jun 07, 2016
133.27
133.50
131.55
131.55
2,935,313
-1.60(-1.20%)
Jun 06, 2016
132.47
133.87
132.06
133.16
2,996,341
+1.18(+0.89%)
Jun 03, 2016
132.14
132.71
130.44
131.98
5,106,570
-3.06(-2.27%)
Jun 02, 2016
135.77
135.93
134.34
135.04
2,662,234
-0.59(-0.43%)
Jun 01, 2016
133.87
136.11
132.26
135.62
3,045,028
+0.42(+0.31%)
May 31, 2016
135.99
137.03
134.42
135.21
3,439,686
-0.04(-0.03%)
May 27, 2016
134.54
135.25
135.25
135.25
2,544,249
+0.81(+0.61%)
May 26, 2016
136.07
136.22
134.39
134.44
3,050,957
-1.71(-1.26%)
May 25, 2016
133.46
137.03
133.43
136.15
3,860,941
+3.09(+2.32%)
May 24, 2016
132.28
133.87
132.09
133.06
3,599,697
+1.81(+1.38%)
May 23, 2016
130.40
131.79
129.81
131.25
3,277,864
+0.79(+0.61%)
May 20, 2016
131.51
132.06
129.96
130.46
3,846,635
-0.16(-0.12%)
May 19, 2016
133.98
135.05
130.47
130.62
5,580,203
-4.43(-3.28%)
May 18, 2016
130.71
135.09
130.58
135.04
4,326,563
+4.47(+3.42%)
May 17, 2016
130.65
132.65
129.83
130.58
3,199,506
-0.62(-0.47%)
May 16, 2016
131.16
132.48
130.53
131.19
3,763,571
+0.03(+0.03%)
May 13, 2016
133.30
134.85
131.09
131.16
3,020,245
-2.31(-1.73%)
May 12, 2016
135.36
136.33
132.82
133.46
2,899,372
-1.14(-0.85%)
May 11, 2016
136.24
137.23
134.49
134.60
2,482,454
-1.69(-1.24%)
May 10, 2016
133.97
136.36
133.73
136.29
2,818,307
+3.30(+2.48%)
May 09, 2016
133.57
134.97
132.38
132.99
2,484,629
-1.13(-0.84%)
May 06, 2016
133.56
135.24
132.57
134.12
2,732,306
-0.57(-0.43%)
May 05, 2016
135.75
135.79
133.83
134.70
2,803,187
-0.46(-0.34%)
May 04, 2016
136.11
137.29
134.32
135.15
3,794,542
-2.59(-1.88%)
May 03, 2016
138.18
138.56
136.25
137.74
3,288,950
-2.57(-1.83%)
May 02, 2016
139.38
141.16
138.46
140.31
2,366,792
+1.75(+1.26%)
Apr 29, 2016
138.30
139.04
137.25
138.56
3,423,826
-0.15(-0.11%)
Apr 28, 2016
139.61
141.27
138.48
138.72
2,993,282
-2.22(-1.58%)
Apr 27, 2016
140.02
142.40
139.26
140.94
3,936,343
+0.91(+0.65%)
Apr 26, 2016
139.64
140.16
138.66
140.02
2,665,885
+0.63(+0.45%)
Apr 25, 2016
140.16
141.17
138.52
139.39
2,928,920
-1.40(-1.00%)
Apr 22, 2016
139.98
141.42
139.87
140.79
3,174,454
+1.21(+0.87%)
Apr 21, 2016
140.62
142.61
139.32
139.59
4,932,336
-1.40(-0.99%)
Apr 20, 2016
136.78
141.38
136.73
140.99
5,685,893
+3.66(+2.66%)
Apr 19, 2016
133.19
138.22
132.56
137.33
6,905,482
+3.06(+2.28%)
Apr 18, 2016
133.07
135.09
132.69
134.27
3,589,240
+0.42(+0.32%)
Apr 15, 2016
136.13
136.60
133.57
133.84
4,107,296
-2.02(-1.49%)
Apr 14, 2016
134.70
137.01
134.38
135.86
3,632,529
+0.89(+0.66%)
Apr 13, 2016
132.16
135.09
132.04
134.97
6,099,383
+4.68(+3.59%)
Apr 12, 2016
128.90
130.95
127.75
130.29
3,236,710
+1.78(+1.39%)
Apr 11, 2016
127.65
129.94
127.00
128.51
4,102,985
+1.62(+1.28%)
Apr 08, 2016
128.40
129.06
126.66
126.89
3,697,834
-0.11(-0.09%)
Apr 07, 2016
129.73
130.05
126.12
127.00
5,669,126
-4.04(-3.08%)
Apr 06, 2016
131.09
131.94
129.96
131.03
3,466,767
-0.13(-0.10%)
Apr 05, 2016
132.09
132.16
130.49
131.17
3,343,014
-2.04(-1.53%)
Apr 04, 2016
135.07
135.09
132.89
133.21
2,935,506
-1.73(-1.28%)
Apr 01, 2016
132.10
135.10
130.94
134.94
3,995,323
+2.40(+1.81%)
Mar 31, 2016
131.87
132.97
131.77
132.54
3,466,696
+0.41(+0.31%)
Mar 30, 2016
131.83
133.42
130.78
132.14
3,707,772
+1.24(+0.95%)
Mar 29, 2016
129.07
131.17
127.92
130.90
3,457,510
+1.00(+0.77%)
Mar 28, 2016
129.30
130.57
128.66
129.89
2,734,197
+0.71(+0.55%)
Mar 24, 2016
128.68
129.18
129.18
129.18
4,374,341
-0.91(-0.70%)
Mar 23, 2016
130.24
131.34
129.68
130.09
4,303,091
-0.10(-0.08%)
Mar 22, 2016
131.29
131.37
129.49
130.20
4,170,681
-1.77(-1.34%)
Mar 21, 2016
132.76
134.16
131.50
131.96
5,223,175
-1.11(-0.83%)
Mar 18, 2016
129.95
133.56
129.92
133.07
8,779,971
+3.96(+3.07%)
Mar 17, 2016
126.98
130.01
125.59
129.11
5,248,793
+2.00(+1.57%)
Mar 16, 2016
127.43
129.06
126.41
127.11
5,104,703
-1.26(-0.98%)
Mar 15, 2016
128.89
128.96
127.41
128.36
4,419,376
-1.23(-0.95%)
Mar 14, 2016
129.74
130.41
128.45
129.60
3,929,606
-0.38(-0.29%)
Mar 11, 2016
129.42
130.14
128.65
129.98
4,806,948
+2.47(+1.93%)
Mar 10, 2016
127.00
129.68
125.67
127.51
5,485,691
+0.94(+0.74%)
Mar 09, 2016
128.43
128.76
125.96
126.57
3,849,020
-1.43(-1.11%)
Mar 08, 2016
130.03
130.22
127.92
128.00
4,536,388
-3.17(-2.41%)
Mar 07, 2016
131.72
132.03
130.37
131.17
3,282,910
-1.26(-0.95%)
Mar 04, 2016
132.03
134.12
131.12
132.43
6,225,879
+1.28(+0.97%)
Mar 03, 2016
130.03
131.43
129.49
131.15
4,282,199
+0.95(+0.73%)
Mar 02, 2016
130.66
131.22
129.56
130.20
5,977,984
-0.38(-0.29%)
Mar 01, 2016
127.45
130.68
127.22
130.58
7,686,008
+4.32(+3.42%)
Feb 29, 2016
126.44
126.89
125.23
126.25
6,520,411
-0.06(-0.05%)
Feb 26, 2016
125.87
127.76
125.27
126.31
7,047,224
+1.68(+1.35%)
Feb 25, 2016
122.74
125.32
122.09
124.63
5,110,592
+2.26(+1.85%)
Feb 24, 2016
120.28
122.44
117.91
122.37
6,795,942
+0.55(+0.45%)
Feb 23, 2016
124.42
124.46
121.10
121.82
5,054,645
-3.26(-2.61%)
Feb 22, 2016
125.43
126.09
124.61
125.08
5,097,185
+1.58(+1.28%)
Feb 19, 2016
123.58
124.19
122.26
123.50
6,253,644
-0.69(-0.56%)
Feb 18, 2016
127.15
127.78
123.89
124.19
7,012,759
-2.70(-2.13%)
Feb 17, 2016
126.78
127.67
126.36
126.89
6,636,090
+1.61(+1.29%)
Feb 16, 2016
125.77
126.51
123.96
125.28
12,129,603
+2.43(+1.98%)
Feb 12, 2016
120.85
122.85
122.85
122.85
10,716,679
+4.57(+3.87%)
Feb 11, 2016
120.56
121.40
116.90
118.28
12,193,900
-5.50(-4.44%)
Feb 10, 2016
126.10
128.94
123.76
123.77
9,050,767
-0.86(-0.69%)
Feb 09, 2016
122.34
126.06
121.98
124.63
8,228,467
-0.84(-0.67%)
Feb 08, 2016
129.32
129.32
122.11
125.47
10,322,981
-6.07(-4.61%)
Feb 05, 2016
132.47
134.26
130.89
131.54
5,467,122
-0.02(-0.01%)
Feb 04, 2016
128.04
132.78
127.79
131.56
5,439,453
+3.20(+2.50%)
Feb 03, 2016
128.20
129.33
123.59
128.35
7,010,066
+0.82(+0.65%)
Feb 02, 2016
131.99
131.99
126.23
127.53
7,501,494
-6.68(-4.98%)
Feb 01, 2016
134.85
135.35
133.21
134.22
3,524,908
-1.60(-1.18%)
Jan 29, 2016
133.37
135.85
132.64
135.82
5,814,210
+3.78(+2.87%)
Jan 28, 2016
130.31
132.87
128.23
132.04
5,106,026
+2.81(+2.17%)
Jan 27, 2016
129.12
133.19
128.78
129.23
6,128,672
-0.61(-0.47%)
Jan 26, 2016
127.04
131.23
127.10
129.84
6,230,283
+2.80(+2.20%)
Jan 25, 2016
131.48
131.59
127.04
127.04
6,001,123
-4.83(-3.66%)
Jan 22, 2016
129.95
131.98
129.35
131.87
6,641,966
+4.38(+3.44%)
Jan 21, 2016
129.44
130.44
127.36
127.49
6,822,569
-1.77(-1.37%)
Jan 20, 2016
129.55
131.94
127.49
129.25
11,143,556
-2.58(-1.96%)
Jan 19, 2016
132.46
133.47
130.54
131.84
6,954,789
+1.02(+0.78%)
Jan 15, 2016
131.74
130.82
130.82
130.82
7,419,230
-4.86(-3.58%)
Jan 14, 2016
134.76
136.62
131.78
135.68
5,079,611
+2.02(+1.51%)
Jan 13, 2016
139.94
140.48
132.76
133.66
6,247,318
-5.65(-4.06%)
Jan 12, 2016
140.30
141.36
137.28
139.31
5,282,936
-0.02(-0.01%)
Jan 11, 2016
138.71
139.94
137.32
139.33
5,217,464
+1.50(+1.09%)
Jan 08, 2016
140.18
141.59
137.56
137.82
5,864,046
-0.57(-0.41%)
Jan 07, 2016
140.12
142.50
137.53
138.39
6,762,088
-4.39(-3.07%)
Jan 06, 2016
144.02
144.61
142.16
142.78
6,587,707
-3.57(-2.44%)
Jan 05, 2016
148.56
149.22
145.37
146.35
5,375,306
-2.56(-1.72%)
Jan 04, 2016
147.78
148.96
146.08
148.92
4,420,016
-2.60(-1.71%)
Dec 31, 2015
152.30
151.52
151.52
151.52
2,110,077
-1.50(-0.98%)
Dec 30, 2015
154.08
154.29
152.87
153.01
1,801,335
-1.28(-0.83%)
Dec 29, 2015
153.69
154.84
153.42
154.29
2,199,225
+1.61(+1.05%)
Dec 28, 2015
152.81
152.95
151.19
152.68
2,049,923
-0.72(-0.47%)
Dec 24, 2015
153.23
153.40
153.40
153.40
1,317,504
-0.40(-0.26%)
Dec 23, 2015
151.91
153.84
151.71
153.80
2,816,576
+2.44(+1.61%)
Dec 22, 2015
150.40
151.91
148.84
151.36
2,750,290
+1.93(+1.29%)
Dec 21, 2015
149.22
149.77
147.82
149.43
2,941,258
+1.90(+1.29%)
Dec 18, 2015
152.33
152.92
147.45
147.53
8,018,286
-5.99(-3.90%)
Dec 17, 2015
157.11
157.96
153.52
153.52
3,338,964
-3.03(-1.93%)
Dec 16, 2015
154.69
157.11
152.74
156.54
3,795,325
+3.53(+2.31%)
Dec 15, 2015
150.47
154.08
150.36
153.01
4,042,732
+4.72(+3.18%)
Dec 14, 2015
148.52
150.17
145.35
148.30
6,067,668
-0.13(-0.09%)
Dec 11, 2015
151.05
151.41
147.51
148.43
4,460,742
-4.67(-3.05%)
Dec 10, 2015
152.16
154.63
151.58
153.10
2,627,468
+1.18(+0.77%)
Dec 09, 2015
153.02
155.40
151.18
151.92
4,647,039
-1.86(-1.21%)
Dec 08, 2015
154.62
155.08
152.87
153.78
3,168,272
-2.16(-1.39%)
Dec 07, 2015
159.73
159.83
155.53
155.94
4,163,087
-3.78(-2.37%)
Dec 04, 2015
156.04
160.25
155.32
159.72
4,183,796
+4.03(+2.59%)
Dec 03, 2015
160.28
161.12
155.30
155.69
4,280,558
-4.25(-2.66%)
Dec 02, 2015
162.50
162.96
159.56
159.95
2,161,547
-2.36(-1.46%)
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
.