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
)
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:
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 (%)
Apr 30, 2020
167.37
168.76
164.58
165.05
2,994,269
-5.95(-3.48%)
Apr 29, 2020
173.32
174.32
170.58
171.00
3,427,192
+2.72(+1.62%)
Apr 28, 2020
170.21
171.35
166.35
168.28
3,716,822
+3.12(+1.89%)
Apr 27, 2020
161.16
165.79
160.82
165.16
3,046,068
+5.89(+3.69%)
Apr 24, 2020
159.27
160.13
156.11
159.27
2,249,969
+1.75(+1.11%)
Apr 23, 2020
159.27
161.13
156.98
157.52
2,236,654
-0.84(-0.53%)
Apr 22, 2020
159.72
160.33
156.99
158.35
2,573,582
+1.95(+1.25%)
Apr 21, 2020
157.87
161.25
156.26
156.40
4,241,818
-5.93(-3.65%)
Apr 20, 2020
161.70
167.66
160.19
162.33
5,194,397
-2.78(-1.68%)
Apr 17, 2020
165.11
166.72
160.43
165.11
6,030,777
+5.80(+3.64%)
Apr 16, 2020
159.47
160.57
155.12
159.31
5,172,555
-1.33(-0.83%)
Apr 15, 2020
153.54
163.48
152.21
160.64
6,710,917
+0.26(+0.16%)
Apr 14, 2020
164.09
165.01
157.06
160.38
4,608,411
-0.85(-0.53%)
Apr 13, 2020
165.44
166.44
161.19
161.23
5,304,496
-4.57(-2.76%)
Apr 09, 2020
162.49
168.56
161.76
165.80
7,167,764
+6.57(+4.12%)
Apr 08, 2020
151.67
160.26
151.67
159.24
5,769,547
+9.84(+6.59%)
Apr 07, 2020
149.37
152.20
146.18
149.39
5,503,707
+7.01(+4.92%)
Apr 06, 2020
139.90
143.01
138.37
142.38
5,208,969
+10.17(+7.69%)
Apr 03, 2020
134.25
135.80
130.68
132.21
3,113,350
-2.70(-2.00%)
Apr 02, 2020
128.69
135.38
127.48
134.91
4,941,710
+4.18(+3.19%)
Apr 01, 2020
131.47
134.59
130.48
130.74
5,210,970
-8.37(-6.02%)
Mar 31, 2020
142.29
144.96
138.32
139.10
3,988,315
-4.53(-3.15%)
Mar 30, 2020
142.64
144.36
137.84
143.63
4,614,765
+1.15(+0.81%)
Mar 27, 2020
143.15
147.33
141.27
142.48
4,652,745
-6.70(-4.49%)
Mar 26, 2020
140.71
150.87
138.85
149.18
7,545,355
+9.59(+6.87%)
Mar 25, 2020
139.11
145.96
130.76
139.59
9,543,017
+1.38(+1.00%)
Mar 24, 2020
129.86
138.48
129.24
138.22
7,381,791
+16.76(+13.80%)
Mar 23, 2020
122.40
127.71
119.91
121.45
6,080,382
-3.10(-2.49%)
Mar 20, 2020
134.07
134.25
124.44
124.55
8,402,880
-9.97(-7.41%)
Mar 19, 2020
123.62
137.22
117.74
134.52
7,273,327
+8.52(+6.76%)
Mar 18, 2020
134.97
140.35
121.85
126.00
10,596,462
-16.78(-11.75%)
Mar 17, 2020
141.27
150.04
134.97
142.78
7,638,397
+3.61(+2.59%)
Mar 16, 2020
135.18
152.56
134.97
139.17
7,653,764
-20.26(-12.71%)
Mar 13, 2020
146.51
159.78
137.09
159.42
7,077,191
+23.84(+17.58%)
Mar 12, 2020
143.97
150.04
134.97
135.59
9,283,197
-19.09(-12.34%)
Mar 11, 2020
160.60
162.66
153.84
154.67
5,907,396
-11.21(-6.76%)
Mar 10, 2020
163.43
166.83
155.93
165.88
7,559,633
+10.38(+6.68%)
Mar 09, 2020
156.19
161.29
153.12
155.50
7,157,396
-18.03(-10.39%)
Mar 06, 2020
171.58
176.64
170.32
173.53
5,636,482
-5.34(-2.99%)
Mar 05, 2020
181.16
183.08
177.22
178.88
4,613,662
-8.95(-4.77%)
Mar 04, 2020
185.22
187.99
182.40
187.83
3,905,785
+4.78(+2.61%)
Mar 03, 2020
188.06
190.58
181.88
183.05
6,308,240
-5.44(-2.88%)
Mar 02, 2020
181.24
188.62
177.83
188.49
5,870,701
+7.83(+4.33%)
Feb 28, 2020
179.15
181.99
175.33
180.66
7,490,934
-3.30(-1.79%)
Feb 27, 2020
188.25
190.93
183.68
183.96
6,533,768
-9.02(-4.68%)
Feb 26, 2020
195.60
196.76
192.07
192.99
4,663,776
-1.64(-0.84%)
Feb 25, 2020
201.04
202.01
193.09
194.62
5,974,199
-6.20(-3.09%)
Feb 24, 2020
199.52
202.74
199.03
200.82
4,626,375
-5.44(-2.64%)
Feb 21, 2020
206.52
207.31
204.25
206.26
3,446,240
-1.89(-0.91%)
Feb 20, 2020
211.44
211.88
206.82
208.15
3,558,423
-4.11(-1.94%)
Feb 19, 2020
210.18
212.68
208.64
212.26
2,466,321
+3.69(+1.77%)
Feb 18, 2020
211.56
212.03
206.78
208.57
3,059,880
-3.46(-1.63%)
Feb 14, 2020
212.81
213.76
211.28
212.04
1,921,696
-1.14(-0.53%)
Feb 13, 2020
212.72
213.73
211.58
213.17
1,633,919
-0.27(-0.13%)
Feb 12, 2020
212.87
215.70
212.61
213.44
2,369,462
+1.96(+0.93%)
Feb 11, 2020
213.75
214.25
211.27
211.48
2,503,197
-0.81(-0.38%)
Feb 10, 2020
212.32
212.74
210.59
212.29
2,896,542
-0.57(-0.27%)
Feb 07, 2020
214.42
215.11
211.56
212.86
3,361,934
-3.42(-1.58%)
Feb 06, 2020
219.43
219.81
215.70
216.28
2,488,462
-2.22(-1.02%)
Feb 05, 2020
219.11
219.24
217.33
218.49
3,495,838
+2.11(+0.98%)
Feb 04, 2020
217.22
217.99
216.03
216.38
3,413,081
+2.62(+1.23%)
Feb 03, 2020
213.18
216.78
212.90
213.76
3,055,774
+1.13(+0.53%)
Jan 31, 2020
216.43
217.23
211.86
212.64
3,894,155
-5.71(-2.61%)
Jan 30, 2020
212.58
218.53
211.72
218.34
3,645,403
+3.59(+1.67%)
Jan 29, 2020
218.69
220.46
214.26
214.75
4,149,960
-2.13(-0.98%)
Jan 28, 2020
214.19
217.85
212.90
216.88
3,491,806
+3.90(+1.83%)
Jan 27, 2020
211.40
213.75
210.19
212.98
2,802,161
-3.38(-1.56%)
Jan 24, 2020
219.18
219.75
215.18
216.37
3,217,139
-3.27(-1.49%)
Jan 23, 2020
218.67
220.91
217.22
219.64
3,138,287
-1.31(-0.60%)
Jan 22, 2020
220.56
222.27
220.32
220.95
2,270,799
+1.21(+0.55%)
Jan 21, 2020
221.10
222.56
219.66
219.75
2,786,165
-3.36(-1.51%)
Jan 17, 2020
223.80
224.00
221.80
223.11
3,475,422
-0.23(-0.10%)
Jan 16, 2020
220.92
223.43
220.22
223.34
4,435,467
+4.03(+1.84%)
Jan 15, 2020
216.44
223.14
213.90
219.31
6,050,280
-0.40(-0.18%)
Jan 14, 2020
219.41
222.27
218.76
219.71
4,811,055
+0.40(+0.18%)
Jan 13, 2020
218.62
220.11
217.33
219.31
3,755,969
+2.77(+1.28%)
Jan 10, 2020
217.11
217.68
215.89
216.53
2,514,854
-0.44(-0.20%)
Jan 09, 2020
215.85
217.69
214.49
216.97
4,450,835
+4.33(+2.04%)
Jan 08, 2020
210.78
214.42
210.60
212.64
3,985,758
+2.03(+0.96%)
Jan 07, 2020
210.18
212.65
209.96
210.61
6,019,050
+1.38(+0.66%)
Jan 06, 2020
205.64
209.30
205.25
209.24
3,722,572
+2.12(+1.02%)
Jan 03, 2020
207.13
208.04
205.97
207.12
2,544,819
-2.45(-1.17%)
Jan 02, 2020
206.60
209.85
205.85
209.57
4,177,630
+3.93(+1.91%)
Dec 31, 2019
205.53
205.68
204.51
205.64
1,618,241
+0.12(+0.06%)
Dec 30, 2019
207.21
207.21
205.26
205.53
1,670,970
-0.77(-0.37%)
Dec 27, 2019
207.32
207.68
206.12
206.29
1,502,516
-0.49(-0.24%)
Dec 26, 2019
205.94
207.67
205.69
206.79
1,905,308
+1.16(+0.57%)
Dec 24, 2019
204.79
205.66
204.25
205.62
522,940
+0.73(+0.36%)
Dec 23, 2019
205.40
206.13
204.28
204.89
1,867,669
+0.14(+0.07%)
Dec 20, 2019
206.56
206.86
204.47
204.75
4,155,010
-0.90(-0.44%)
Dec 19, 2019
206.55
206.95
204.77
205.65
2,703,657
-0.46(-0.22%)
Dec 18, 2019
207.47
207.67
205.65
206.11
2,550,143
-0.63(-0.30%)
Dec 17, 2019
205.70
207.56
204.63
206.73
4,014,041
+2.78(+1.36%)
Dec 16, 2019
204.36
206.33
203.80
203.95
3,598,482
+2.72(+1.35%)
Dec 13, 2019
202.77
203.91
200.07
201.23
2,133,913
-0.94(-0.46%)
Dec 12, 2019
198.47
202.82
197.30
202.17
3,324,856
+4.35(+2.20%)
Dec 11, 2019
198.77
199.31
197.51
197.82
1,988,661
-0.62(-0.31%)
Dec 10, 2019
198.25
199.34
197.25
198.44
2,073,133
+0.06(+0.03%)
Dec 09, 2019
200.88
200.92
198.34
198.38
2,386,677
-2.50(-1.25%)
Dec 06, 2019
196.72
201.59
195.70
200.88
4,729,272
+6.68(+3.44%)
Dec 05, 2019
194.21
194.64
192.66
194.20
1,486,256
+1.07(+0.56%)
Dec 04, 2019
190.98
194.07
189.94
193.13
1,770,692
+3.31(+1.74%)
Dec 03, 2019
192.67
192.67
187.82
189.82
3,666,490
-4.83(-2.48%)
Dec 02, 2019
197.63
198.37
194.15
194.65
2,368,714
-3.32(-1.68%)
Nov 29, 2019
197.55
198.55
197.13
197.97
861,392
-0.31(-0.16%)
Nov 27, 2019
198.73
199.46
197.31
198.28
1,815,929
+0.44(+0.22%)
Nov 26, 2019
198.04
198.11
196.65
197.84
2,165,927
-0.27(-0.13%)
Nov 25, 2019
196.45
199.17
196.45
198.10
2,453,260
+2.20(+1.12%)
Nov 22, 2019
193.88
196.29
193.88
195.91
1,719,342
+1.82(+0.94%)
Nov 21, 2019
194.41
195.05
192.83
194.08
1,886,208
+0.28(+0.15%)
Nov 20, 2019
194.20
195.19
192.46
193.80
2,448,669
-1.89(-0.97%)
Nov 19, 2019
196.16
196.26
194.15
195.69
2,043,158
+0.28(+0.14%)
Nov 18, 2019
195.42
195.61
193.91
195.42
1,802,919
-0.46(-0.24%)
Nov 15, 2019
195.66
196.63
194.80
195.88
1,903,746
+0.73(+0.37%)
Nov 14, 2019
194.58
196.07
193.91
195.15
1,667,630
+0.10(+0.05%)
Nov 13, 2019
194.23
195.51
193.00
195.05
1,988,845
-0.97(-0.49%)
Nov 12, 2019
194.38
196.65
193.81
196.02
2,126,918
+1.23(+0.63%)
Nov 11, 2019
196.46
196.91
194.34
194.79
3,097,231
-3.45(-1.74%)
Nov 08, 2019
198.32
198.53
196.64
198.25
1,811,207
-0.34(-0.17%)
Nov 07, 2019
196.34
199.90
196.02
198.58
4,214,992
+4.33(+2.23%)
Nov 06, 2019
193.89
194.83
192.59
194.25
2,094,815
-0.20(-0.10%)
Nov 05, 2019
196.37
197.24
194.30
194.45
2,838,538
-1.09(-0.56%)
Nov 04, 2019
195.39
196.27
194.39
195.54
2,844,446
+2.21(+1.14%)
Nov 01, 2019
191.44
193.78
190.99
193.34
2,375,101
+3.57(+1.88%)
Oct 31, 2019
191.34
191.53
187.94
189.77
2,109,642
-2.16(-1.13%)
Oct 30, 2019
193.01
193.03
190.15
191.93
1,781,913
-1.63(-0.84%)
Oct 29, 2019
193.19
195.02
192.50
193.56
2,283,082
-0.10(-0.05%)
Oct 28, 2019
192.38
194.70
191.82
193.66
3,044,481
+3.13(+1.64%)
Oct 25, 2019
186.92
191.58
186.92
190.53
2,925,726
+2.83(+1.51%)
Oct 24, 2019
188.20
189.56
186.56
187.70
1,431,180
-0.24(-0.13%)
Oct 23, 2019
186.07
188.56
185.87
187.94
1,780,199
+1.53(+0.82%)
Oct 22, 2019
186.40
188.23
185.26
186.41
2,119,927
+0.31(+0.17%)
Oct 21, 2019
185.58
187.53
184.70
186.10
2,201,741
+2.43(+1.32%)
Oct 18, 2019
182.31
185.04
182.31
183.67
2,482,257
+0.05(+0.03%)
Oct 17, 2019
185.24
185.81
181.78
183.62
3,253,446
-0.85(-0.46%)
Oct 16, 2019
183.36
185.54
183.29
184.47
3,875,730
+0.85(+0.46%)
Oct 15, 2019
179.65
185.20
176.63
183.62
9,333,944
+0.57(+0.31%)
Oct 14, 2019
181.28
183.35
180.47
183.05
2,587,667
+1.01(+0.56%)
Oct 11, 2019
181.18
184.35
181.18
182.03
3,758,468
+4.28(+2.41%)
Oct 10, 2019
175.73
179.04
175.68
177.75
2,377,159
+2.69(+1.53%)
Oct 09, 2019
176.26
176.96
174.92
175.07
2,760,797
-0.46(-0.26%)
Oct 08, 2019
175.74
176.94
174.24
175.53
3,006,940
-2.69(-1.51%)
Oct 07, 2019
178.57
180.12
177.40
178.23
2,485,218
-0.36(-0.20%)
Oct 04, 2019
175.19
178.96
174.35
178.58
3,405,514
+3.17(+1.80%)
Oct 03, 2019
175.75
176.42
172.53
175.42
3,287,426
-0.90(-0.51%)
Oct 02, 2019
179.37
179.54
175.74
176.31
3,816,907
-3.95(-2.19%)
Oct 01, 2019
184.10
186.21
180.19
180.26
3,566,063
-4.04(-2.19%)
Sep 30, 2019
186.51
186.51
183.94
184.30
2,021,708
-1.55(-0.83%)
Sep 27, 2019
186.63
187.25
185.06
185.85
1,721,816
+0.67(+0.36%)
Sep 26, 2019
185.92
186.74
185.08
185.18
1,903,314
-1.61(-0.86%)
Sep 25, 2019
184.95
187.73
184.50
186.79
1,810,000
+2.03(+1.10%)
Sep 24, 2019
190.36
190.50
183.92
184.76
3,244,623
-5.08(-2.67%)
Sep 23, 2019
189.30
190.42
188.15
189.84
1,760,565
-0.25(-0.13%)
Sep 20, 2019
190.91
192.71
189.99
190.09
6,173,148
-1.32(-0.69%)
Sep 19, 2019
193.50
193.82
191.26
191.41
1,811,286
-1.65(-0.85%)
Sep 18, 2019
191.06
193.78
189.70
193.06
2,802,586
+1.04(+0.54%)
Sep 17, 2019
191.92
192.22
189.02
192.02
2,774,373
-1.16(-0.60%)
Sep 16, 2019
193.72
195.06
192.38
193.19
2,479,944
-2.38(-1.22%)
Sep 13, 2019
195.97
196.99
194.94
195.57
3,061,106
+1.03(+0.53%)
Sep 12, 2019
192.44
196.33
191.34
194.54
3,275,919
+1.73(+0.90%)
Sep 11, 2019
191.40
192.86
189.75
192.81
2,120,386
+1.04(+0.54%)
Sep 10, 2019
189.88
193.07
189.63
191.77
2,941,418
+3.25(+1.72%)
Sep 09, 2019
186.07
190.22
185.38
188.53
3,074,709
+4.24(+2.30%)
Sep 06, 2019
184.15
185.21
182.82
184.28
1,618,032
+0.14(+0.08%)
Sep 05, 2019
182.56
185.81
182.35
184.14
2,516,333
+4.73(+2.64%)
Sep 04, 2019
179.19
179.74
177.91
179.41
1,952,171
+2.45(+1.39%)
Sep 03, 2019
178.85
179.30
174.83
176.95
2,961,449
-4.39(-2.42%)
Aug 30, 2019
182.18
182.50
180.55
181.35
1,719,904
+0.42(+0.23%)
Aug 29, 2019
179.08
181.76
179.08
180.93
2,042,852
+3.80(+2.14%)
Aug 28, 2019
173.73
178.06
173.45
177.13
1,633,585
+2.08(+1.19%)
Aug 27, 2019
177.05
177.52
173.67
175.06
1,712,293
-1.40(-0.79%)
Aug 26, 2019
175.23
176.50
174.99
176.45
1,632,027
+3.05(+1.76%)
Aug 23, 2019
177.48
178.42
172.51
173.40
2,490,934
-5.50(-3.07%)
Aug 22, 2019
178.78
179.81
177.56
178.90
1,443,932
+1.54(+0.87%)
Aug 21, 2019
179.18
179.43
176.91
177.36
1,313,395
+0.62(+0.35%)
Aug 20, 2019
176.95
178.52
176.50
176.74
1,749,022
-1.96(-1.10%)
Aug 19, 2019
180.13
180.69
178.37
178.71
1,862,495
+2.46(+1.39%)
Aug 16, 2019
174.14
177.35
174.11
176.25
2,125,695
+2.86(+1.65%)
Aug 15, 2019
173.15
174.08
171.20
173.38
2,242,444
+0.55(+0.32%)
Aug 14, 2019
176.58
176.68
172.40
172.84
3,421,295
-7.56(-4.19%)
Aug 13, 2019
178.10
182.59
176.96
180.39
2,441,343
+2.39(+1.34%)
Aug 12, 2019
179.66
180.43
177.19
178.01
1,566,715
-4.85(-2.65%)
Aug 09, 2019
181.73
184.10
180.17
182.86
2,025,447
-0.09(-0.05%)
Aug 08, 2019
183.10
183.66
179.89
182.95
2,649,613
+1.11(+0.61%)
Aug 07, 2019
177.74
182.03
175.92
181.83
2,776,913
-0.24(-0.13%)
Aug 06, 2019
179.91
182.13
177.55
182.07
2,658,147
+3.83(+2.15%)
Aug 05, 2019
181.91
181.91
176.39
178.25
3,160,436
-6.80(-3.67%)
Aug 02, 2019
187.00
187.00
181.45
185.04
2,831,960
-1.97(-1.05%)
Aug 01, 2019
193.86
194.39
186.27
187.01
3,473,066
-7.54(-3.88%)
Jul 31, 2019
195.53
196.19
193.56
194.55
2,252,822
-1.12(-0.57%)
Jul 30, 2019
193.10
196.20
192.08
195.67
1,860,424
+0.95(+0.49%)
Jul 29, 2019
195.32
196.32
194.61
194.72
1,553,043
-1.61(-0.82%)
Jul 26, 2019
194.84
196.42
194.76
196.33
2,607,815
+2.32(+1.20%)
Jul 25, 2019
196.00
196.00
192.87
194.00
3,142,246
-2.23(-1.13%)
Jul 24, 2019
193.77
196.28
193.23
196.23
3,598,167
+2.30(+1.18%)
Jul 23, 2019
189.97
194.44
189.97
193.93
3,766,990
+4.80(+2.54%)
Jul 22, 2019
188.60
189.89
187.64
189.13
2,157,922
+0.42(+0.22%)
Jul 19, 2019
189.15
190.70
188.56
188.71
2,061,767
-0.88(-0.47%)
Jul 18, 2019
187.99
190.75
187.15
189.59
3,234,832
+1.08(+0.57%)
Jul 17, 2019
188.98
190.70
188.39
188.52
2,922,304
-1.96(-1.03%)
Jul 16, 2019
189.84
192.08
187.85
190.48
5,977,884
+3.48(+1.86%)
Jul 15, 2019
189.23
189.66
185.41
187.00
2,940,140
-2.09(-1.10%)
Jul 12, 2019
187.37
189.30
186.30
189.08
2,971,244
+2.29(+1.23%)
Jul 11, 2019
182.24
187.89
182.06
186.79
4,176,377
+4.75(+2.61%)
Jul 10, 2019
183.25
184.71
181.75
182.04
2,013,842
-1.59(-0.87%)
Jul 09, 2019
180.07
183.78
179.89
183.63
2,050,436
+1.78(+0.98%)
Jul 08, 2019
182.38
183.17
180.92
181.84
2,097,626
-1.90(-1.03%)
Jul 05, 2019
182.82
184.50
182.24
183.74
1,710,106
+1.64(+0.90%)
Jul 03, 2019
183.21
183.30
181.38
182.10
1,107,371
+0.05(+0.03%)
Jul 02, 2019
181.53
182.33
180.44
182.05
1,839,083
-0.78(-0.43%)
Jul 01, 2019
183.83
185.47
181.83
182.82
2,793,012
+2.00(+1.10%)
Jun 28, 2019
179.85
181.92
179.36
180.83
5,493,181
+4.67(+2.65%)
Jun 27, 2019
174.61
176.41
173.90
176.16
2,531,055
+2.04(+1.17%)
Jun 26, 2019
173.67
174.88
173.33
174.12
1,866,776
+0.84(+0.48%)
Jun 25, 2019
174.55
174.57
171.47
173.28
2,068,631
-1.26(-0.72%)
Jun 24, 2019
173.69
176.19
173.25
174.54
2,340,795
+1.37(+0.79%)
Jun 21, 2019
172.64
175.29
171.43
173.17
3,807,967
+0.21(+0.12%)
Jun 20, 2019
174.55
175.16
171.11
172.96
3,110,637
+0.05(+0.03%)
Jun 19, 2019
172.65
174.65
172.16
172.91
2,485,579
+0.58(+0.34%)
Jun 18, 2019
168.51
174.22
168.51
172.32
2,673,632
+3.67(+2.17%)
Jun 17, 2019
169.71
170.78
168.58
168.66
1,307,499
-0.73(-0.43%)
Jun 14, 2019
169.06
169.84
167.31
169.39
1,588,472
+0.19(+0.11%)
Jun 13, 2019
168.28
169.91
167.99
169.20
1,597,203
+1.09(+0.65%)
Jun 12, 2019
171.11
171.50
167.77
168.12
2,330,102
-3.99(-2.32%)
Jun 11, 2019
172.61
173.33
171.03
172.10
1,846,592
+0.54(+0.31%)
Jun 10, 2019
169.16
174.11
169.16
171.56
2,683,967
+3.81(+2.27%)
Jun 07, 2019
167.82
168.46
166.62
167.75
2,080,663
+0.00(+0.00%)
Jun 06, 2019
166.21
168.58
165.54
167.75
1,870,921
+1.21(+0.73%)
Jun 05, 2019
168.01
168.06
165.28
166.54
2,226,797
-1.27(-0.76%)
Jun 04, 2019
164.55
167.91
164.13
167.82
2,739,103
+5.91(+3.65%)
Jun 03, 2019
160.59
162.17
159.73
161.90
3,233,543
+0.62(+0.38%)
May 31, 2019
163.30
163.41
161.13
161.29
2,987,424
-4.31(-2.60%)
May 30, 2019
166.24
167.37
164.40
165.60
2,130,567
-0.60(-0.36%)
May 29, 2019
165.93
166.73
163.43
166.20
3,130,228
-1.41(-0.84%)
May 28, 2019
168.93
170.09
166.64
167.60
3,454,505
-2.21(-1.30%)
May 24, 2019
169.72
170.75
168.65
169.81
1,860,861
+0.91(+0.54%)
May 23, 2019
169.81
169.81
166.79
168.91
3,618,814
-3.12(-1.82%)
May 22, 2019
173.72
174.63
171.98
172.03
2,758,188
-3.16(-1.80%)
May 21, 2019
174.79
175.37
174.21
175.19
2,645,443
+1.64(+0.95%)
May 20, 2019
173.41
174.02
172.07
173.54
2,822,472
-0.17(-0.10%)
May 17, 2019
172.72
175.17
172.72
173.71
2,191,596
-1.50(-0.86%)
May 16, 2019
173.01
175.97
173.00
175.22
2,282,235
+2.41(+1.40%)
May 15, 2019
171.26
173.85
170.18
172.81
2,581,280
+0.11(+0.06%)
May 14, 2019
171.56
174.33
171.49
172.70
2,799,687
+1.15(+0.67%)
May 13, 2019
174.12
174.12
170.69
171.55
4,097,397
-6.23(-3.50%)
May 10, 2019
176.83
177.82
175.08
177.78
2,375,034
+0.37(+0.21%)
May 09, 2019
175.54
177.93
174.13
177.41
2,652,161
+0.60(+0.34%)
May 08, 2019
177.20
178.79
176.67
176.81
2,065,796
-1.48(-0.83%)
May 07, 2019
178.91
179.49
176.86
178.29
3,227,156
-3.34(-1.84%)
May 06, 2019
178.44
182.11
177.48
181.63
2,191,202
-0.96(-0.53%)
May 03, 2019
181.26
183.67
180.96
182.59
2,156,704
+2.23(+1.23%)
May 02, 2019
179.87
181.44
178.72
180.36
1,721,362
+0.23(+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
.