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
)
454.91
-3.19 (-0.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2022
297.42
299.13
285.66
286.39
3,345,577
-12.11(-4.06%)
Apr 28, 2022
297.29
299.39
292.63
298.50
2,323,600
+4.86(+1.65%)
Apr 27, 2022
292.62
299.28
292.62
293.65
2,633,687
+0.10(+0.04%)
Apr 26, 2022
298.07
301.49
293.24
293.54
2,977,168
-7.78(-2.58%)
Apr 25, 2022
296.60
302.02
293.19
301.32
3,299,757
+1.55(+0.52%)
Apr 22, 2022
311.53
311.71
299.50
299.78
3,333,616
-13.62(-4.35%)
Apr 21, 2022
322.80
325.63
312.52
313.40
3,303,526
-6.34(-1.98%)
Apr 20, 2022
316.96
323.34
316.40
319.74
3,249,841
+4.79(+1.52%)
Apr 19, 2022
309.81
316.12
309.81
314.95
2,957,182
+5.69(+1.84%)
Apr 18, 2022
300.60
311.86
300.60
309.25
3,895,653
+7.72(+2.56%)
Apr 14, 2022
307.93
312.21
299.08
301.53
5,825,140
-0.31(-0.10%)
Apr 13, 2022
296.06
302.46
295.04
301.84
3,221,113
+2.05(+0.68%)
Apr 12, 2022
301.57
306.67
298.13
299.79
2,522,390
-0.92(-0.31%)
Apr 11, 2022
300.56
308.34
299.08
300.71
2,928,988
-0.59(-0.20%)
Apr 08, 2022
293.98
303.44
293.43
301.30
3,513,878
+6.79(+2.30%)
Apr 07, 2022
295.31
296.08
288.93
294.51
3,797,449
-1.98(-0.67%)
Apr 06, 2022
299.99
300.57
296.01
296.49
3,360,129
-7.22(-2.38%)
Apr 05, 2022
306.89
309.12
303.25
303.71
2,745,215
-3.98(-1.29%)
Apr 04, 2022
309.37
311.12
305.49
307.69
2,741,668
-1.88(-0.61%)
Apr 01, 2022
313.05
313.27
307.09
309.57
2,607,836
+0.11(+0.04%)
Mar 31, 2022
315.12
315.46
309.46
309.46
2,807,476
-5.15(-1.64%)
Mar 30, 2022
317.81
318.61
312.77
314.61
2,826,599
-3.82(-1.20%)
Mar 29, 2022
321.06
322.49
315.68
318.42
2,545,016
+4.09(+1.30%)
Mar 28, 2022
317.01
317.34
310.78
314.34
2,327,903
-2.05(-0.65%)
Mar 25, 2022
316.33
320.46
314.50
316.39
1,686,857
+1.18(+0.37%)
Mar 24, 2022
315.40
316.40
313.40
315.21
2,073,710
+0.58(+0.18%)
Mar 23, 2022
318.74
319.52
314.18
314.63
2,343,048
-6.94(-2.16%)
Mar 22, 2022
320.81
324.59
318.86
321.56
3,033,443
+3.76(+1.18%)
Mar 21, 2022
323.67
324.65
316.07
317.81
3,627,762
-5.98(-1.85%)
Mar 18, 2022
317.68
325.08
316.21
323.79
6,264,773
+1.98(+0.61%)
Mar 17, 2022
316.28
322.11
313.96
321.81
2,564,025
+2.35(+0.74%)
Mar 16, 2022
314.12
319.99
313.36
319.45
3,698,677
+10.87(+3.52%)
Mar 15, 2022
306.62
311.15
304.53
308.58
2,283,449
+3.92(+1.29%)
Mar 14, 2022
308.63
310.89
302.71
304.66
2,498,538
-1.89(-0.62%)
Mar 11, 2022
313.46
315.56
306.28
306.56
2,787,802
-2.72(-0.88%)
Mar 10, 2022
307.15
311.09
304.46
309.27
2,380,475
-3.46(-1.11%)
Mar 09, 2022
310.94
316.37
309.40
312.73
3,409,876
+11.46(+3.80%)
Mar 08, 2022
302.34
309.89
298.63
301.28
3,834,177
-0.49(-0.16%)
Mar 07, 2022
306.39
307.30
300.79
301.76
3,933,923
-7.29(-2.36%)
Mar 04, 2022
306.56
309.99
303.74
309.06
3,514,564
-3.51(-1.12%)
Mar 03, 2022
317.68
320.15
309.49
312.57
2,548,436
-2.77(-0.88%)
Mar 02, 2022
310.87
316.87
306.93
315.35
3,700,085
+7.67(+2.49%)
Mar 01, 2022
316.31
317.02
306.57
307.68
6,024,287
-10.40(-3.27%)
Feb 28, 2022
317.11
320.45
314.59
318.08
4,574,260
-8.23(-2.52%)
Feb 25, 2022
317.05
326.85
320.05
326.31
3,197,989
+9.25(+2.92%)
Feb 24, 2022
306.22
317.81
304.71
317.05
4,893,637
-0.93(-0.29%)
Feb 23, 2022
323.93
325.50
316.71
317.98
2,377,060
-2.87(-0.89%)
Feb 22, 2022
319.17
325.26
317.99
320.85
2,779,399
-1.65(-0.51%)
Feb 18, 2022
322.50
0
-2.81(-0.87%)
Feb 17, 2022
334.38
336.41
324.18
325.32
3,328,702
-10.24(-3.05%)
Feb 16, 2022
336.77
338.33
332.28
335.56
2,320,783
-3.63(-1.07%)
Feb 15, 2022
339.33
341.00
336.78
339.19
1,981,104
+3.45(+1.03%)
Feb 14, 2022
338.37
339.51
332.89
335.74
2,779,962
-2.63(-0.78%)
Feb 11, 2022
343.48
349.40
336.23
338.37
3,371,403
-7.00(-2.03%)
Feb 10, 2022
346.43
351.73
343.74
345.37
2,577,002
-3.69(-1.06%)
Feb 09, 2022
347.63
350.69
345.67
349.06
2,414,612
+4.13(+1.20%)
Feb 08, 2022
345.84
347.30
341.34
344.93
3,669,720
+1.82(+0.53%)
Feb 07, 2022
340.63
346.20
338.64
343.11
2,827,636
+0.51(+0.15%)
Feb 04, 2022
337.54
345.72
336.46
342.60
4,036,889
+8.13(+2.43%)
Feb 03, 2022
338.14
333.80
334.47
2,544,258
-3.89(-1.15%)
Feb 02, 2022
338.78
343.46
333.49
338.37
2,919,907
-0.93(-0.27%)
Feb 01, 2022
331.91
339.75
329.97
339.30
3,543,566
+8.74(+2.64%)
Jan 31, 2022
321.16
331.05
330.56
3,549,493
+7.15(+2.21%)
Jan 28, 2022
314.76
323.54
310.77
323.41
3,985,660
+5.57(+1.75%)
Jan 27, 2022
322.16
325.05
314.75
317.83
2,761,379
-1.54(-0.48%)
Jan 26, 2022
323.03
326.64
315.54
319.37
4,013,742
+1.05(+0.33%)
Jan 25, 2022
314.88
319.46
308.40
318.32
4,241,927
-1.71(-0.54%)
Jan 24, 2022
314.38
320.67
304.04
320.03
7,049,648
-0.49(-0.15%)
Jan 21, 2022
322.04
325.25
317.55
320.52
5,262,082
-3.90(-1.20%)
Jan 20, 2022
325.17
332.89
322.60
324.42
4,930,075
+0.73(+0.22%)
Jan 19, 2022
333.97
335.24
322.83
323.70
7,951,527
-5.22(-1.59%)
Jan 18, 2022
335.55
336.98
323.61
328.92
14,081,587
-26.11(-7.35%)
Jan 14, 2022
355.03
0
-9.19(-2.52%)
Jan 13, 2022
367.25
369.87
363.24
364.22
2,676,594
+0.46(+0.13%)
Jan 12, 2022
375.81
376.63
362.13
363.76
4,457,394
-11.87(-3.16%)
Jan 11, 2022
373.03
375.91
369.36
375.64
1,877,050
+3.62(+0.97%)
Jan 10, 2022
374.02
376.87
367.40
372.02
3,227,035
+1.55(+0.42%)
Jan 07, 2022
370.62
373.31
367.70
370.47
2,532,932
+0.54(+0.15%)
Jan 06, 2022
373.73
373.91
360.15
369.93
3,176,213
-1.58(-0.43%)
Jan 05, 2022
381.93
384.59
370.83
371.52
3,721,001
-8.25(-2.17%)
Jan 04, 2022
374.87
382.38
373.89
379.76
4,200,618
+11.32(+3.07%)
Jan 03, 2022
362.54
372.14
361.00
368.44
3,577,689
+11.91(+3.34%)
Dec 31, 2021
358.81
360.62
354.93
356.53
1,718,131
-2.77(-0.77%)
Dec 30, 2021
361.38
363.27
359.00
359.30
1,243,907
-0.63(-0.18%)
Dec 29, 2021
361.58
362.97
358.27
359.93
1,422,919
-1.31(-0.36%)
Dec 28, 2021
362.48
364.72
359.96
361.25
1,639,710
-0.40(-0.11%)
Dec 27, 2021
360.67
362.64
358.81
361.65
1,534,809
+2.80(+0.78%)
Dec 23, 2021
357.69
361.25
357.48
358.85
1,742,702
+2.53(+0.71%)
Dec 22, 2021
354.55
357.89
353.47
356.33
1,595,777
+1.87(+0.53%)
Dec 21, 2021
350.83
356.10
349.27
354.45
3,157,090
+8.12(+2.34%)
Dec 20, 2021
349.98
350.08
341.71
346.33
3,998,673
-9.50(-2.67%)
Dec 17, 2021
362.74
366.89
354.74
355.83
7,619,664
-14.51(-3.92%)
Dec 16, 2021
368.25
372.64
365.15
370.34
3,835,348
+6.95(+1.91%)
Dec 15, 2021
363.01
364.78
354.71
363.39
3,000,134
+1.02(+0.28%)
Dec 14, 2021
357.47
365.80
357.19
362.37
2,991,055
+3.90(+1.09%)
Dec 13, 2021
364.58
364.58
356.63
358.48
2,480,391
-5.98(-1.64%)
Dec 10, 2021
370.93
371.73
362.23
364.46
2,031,965
-5.06(-1.37%)
Dec 09, 2021
368.79
372.97
366.27
369.52
2,264,932
-0.77(-0.21%)
Dec 08, 2021
373.94
374.39
368.26
370.30
1,749,720
-2.60(-0.70%)
Dec 07, 2021
366.81
374.43
366.33
372.90
2,618,729
+10.07(+2.78%)
Dec 06, 2021
362.24
366.83
357.41
362.82
2,142,348
+6.12(+1.72%)
Dec 03, 2021
363.36
363.36
353.25
356.70
3,012,814
-4.48(-1.24%)
Dec 02, 2021
352.29
362.63
350.45
361.18
3,581,860
+10.31(+2.94%)
Dec 01, 2021
357.71
363.62
350.62
350.87
2,656,710
-2.34(-0.66%)
Nov 30, 2021
355.57
358.63
349.75
353.21
4,926,330
-5.14(-1.44%)
Nov 29, 2021
365.27
367.47
354.57
358.36
3,108,899
-2.64(-0.73%)
Nov 26, 2021
356.45
363.15
354.81
361.00
2,899,295
-9.09(-2.45%)
Nov 24, 2021
375.47
377.77
369.26
370.09
2,358,188
-6.63(-1.76%)
Nov 23, 2021
371.07
377.29
368.53
376.71
2,591,428
+9.44(+2.57%)
Nov 22, 2021
364.50
373.14
361.73
367.28
3,299,274
+8.13(+2.26%)
Nov 19, 2021
354.50
361.79
353.26
359.15
2,817,293
-3.69(-1.02%)
Nov 18, 2021
363.70
363.70
362.58
362.84
1,992,671
-0.17(-0.05%)
Nov 17, 2021
372.55
373.29
362.93
363.00
3,152,601
-10.70(-2.86%)
Nov 16, 2021
374.46
376.22
369.91
373.70
1,399,306
-1.59(-0.42%)
Nov 15, 2021
376.40
377.64
374.47
375.30
1,550,466
-0.09(-0.02%)
Nov 12, 2021
373.62
375.56
370.10
375.39
1,467,014
+2.38(+0.64%)
Nov 11, 2021
370.97
374.32
369.46
373.01
1,348,849
+2.98(+0.81%)
Nov 10, 2021
373.00
370.02
2,416,907
-5.78(-1.54%)
Nov 09, 2021
376.50
377.87
370.89
375.80
2,422,075
-2.77(-0.73%)
Nov 08, 2021
380.01
383.49
378.22
378.57
1,860,521
+1.17(+0.31%)
Nov 05, 2021
381.41
384.23
376.49
377.40
2,271,171
-0.92(-0.24%)
Nov 04, 2021
384.42
385.66
373.64
378.32
4,098,802
-9.11(-2.35%)
Nov 03, 2021
392.26
393.09
382.48
387.43
3,823,940
-5.52(-1.40%)
Nov 02, 2021
384.84
395.09
382.69
392.95
3,235,954
+6.63(+1.72%)
Nov 01, 2021
386.66
385.29
383.12
386.32
1,963,383
+3.11(+0.81%)
Oct 29, 2021
383.83
385.63
381.20
383.21
2,223,851
-1.36(-0.35%)
Oct 28, 2021
381.96
384.67
379.24
384.58
1,558,829
+3.55(+0.93%)
Oct 27, 2021
386.18
387.58
380.62
381.03
2,228,691
-6.14(-1.59%)
Oct 26, 2021
386.01
387.16
1,988,078
+2.65(+0.69%)
Oct 25, 2021
385.87
388.91
383.14
384.51
1,967,302
+0.40(+0.10%)
Oct 22, 2021
380.10
385.08
379.27
384.11
2,603,873
+6.24(+1.65%)
Oct 21, 2021
377.14
382.57
375.12
377.87
2,332,093
-0.28(-0.07%)
Oct 20, 2021
381.04
384.12
376.58
378.15
2,645,368
-3.96(-1.04%)
Oct 19, 2021
384.91
385.53
379.82
382.11
2,768,340
-1.42(-0.37%)
Oct 18, 2021
378.26
385.62
377.88
383.53
4,129,040
+7.06(+1.88%)
Oct 15, 2021
372.98
377.58
367.44
376.46
6,969,561
+13.79(+3.80%)
Oct 14, 2021
363.42
364.96
354.33
362.68
3,640,775
+4.53(+1.27%)
Oct 13, 2021
359.71
360.06
351.02
358.14
2,580,254
-0.20(-0.06%)
Oct 12, 2021
358.06
360.26
353.24
358.35
2,251,610
+1.20(+0.33%)
Oct 11, 2021
364.25
368.01
356.95
357.15
1,926,410
-7.02(-1.93%)
Oct 08, 2021
362.34
365.56
359.88
364.17
1,560,500
+2.03(+0.56%)
Oct 07, 2021
364.26
368.84
361.34
362.14
2,530,830
+2.38(+0.66%)
Oct 06, 2021
354.50
361.15
351.05
359.76
2,277,050
+2.08(+0.58%)
Oct 05, 2021
350.53
359.91
348.59
357.68
2,705,535
+10.81(+3.12%)
Oct 04, 2021
352.49
358.66
345.64
346.87
3,121,729
-5.42(-1.54%)
Oct 01, 2021
351.78
354.82
348.44
352.30
2,569,757
+1.83(+0.52%)
Sep 30, 2021
359.71
359.71
349.16
350.47
2,876,707
-6.36(-1.78%)
Sep 29, 2021
362.20
363.78
356.28
356.83
2,108,264
-4.27(-1.18%)
Sep 28, 2021
371.25
374.74
360.07
361.10
2,813,528
-9.56(-2.58%)
Sep 27, 2021
367.67
371.76
366.37
370.66
3,007,091
+8.31(+2.29%)
Sep 24, 2021
362.00
363.87
360.27
362.35
1,930,406
-0.94(-0.26%)
Sep 23, 2021
361.93
365.03
359.88
363.29
2,715,647
+5.92(+1.66%)
Sep 22, 2021
353.04
360.91
352.03
357.37
3,224,779
+8.93(+2.56%)
Sep 21, 2021
353.08
353.69
346.81
348.44
2,561,576
-2.12(-0.61%)
Sep 20, 2021
350.27
353.09
345.34
350.56
4,132,195
-12.36(-3.41%)
Sep 17, 2021
367.43
370.06
360.48
362.92
4,147,515
-4.84(-1.32%)
Sep 16, 2021
375.03
376.38
366.10
367.76
3,109,174
-4.89(-1.31%)
Sep 15, 2021
368.98
374.18
367.32
372.64
3,457,327
-1.61(-0.43%)
Sep 14, 2021
380.39
386.61
373.41
374.26
3,527,994
-5.16(-1.36%)
Sep 13, 2021
377.71
379.52
374.36
379.42
1,944,292
+5.36(+1.43%)
Sep 10, 2021
378.25
379.91
373.77
374.06
2,112,074
-1.02(-0.27%)
Sep 09, 2021
375.17
379.07
374.09
375.08
2,615,628
-0.39(-0.10%)
Sep 08, 2021
379.38
381.02
375.19
375.47
1,775,550
-4.93(-1.30%)
Sep 07, 2021
381.04
384.49
379.77
380.40
1,680,236
-0.92(-0.24%)
Sep 03, 2021
383.82
384.86
380.66
381.32
1,482,190
-2.96(-0.77%)
Sep 02, 2021
384.85
387.13
382.56
384.28
2,025,058
+0.78(+0.20%)
Sep 01, 2021
383.04
385.77
380.39
383.50
1,812,318
+0.14(+0.04%)
Aug 31, 2021
382.06
384.61
378.96
383.36
2,111,798
+1.77(+0.46%)
Aug 30, 2021
387.45
388.20
380.77
381.59
2,382,144
-5.62(-1.45%)
Aug 27, 2021
380.83
387.36
380.58
387.21
2,357,101
+6.72(+1.77%)
Aug 26, 2021
383.69
388.17
379.34
380.49
2,250,155
-0.66(-0.17%)
Aug 25, 2021
378.18
384.43
377.29
381.15
1,999,141
+4.21(+1.12%)
Aug 24, 2021
372.36
377.96
371.54
376.94
2,121,723
+6.56(+1.77%)
Aug 23, 2021
370.79
372.83
368.12
370.38
2,012,968
+5.15(+1.41%)
Aug 20, 2021
361.19
365.77
360.74
365.23
1,747,355
+2.12(+0.58%)
Aug 19, 2021
364.06
366.95
360.66
363.11
2,429,643
-4.83(-1.31%)
Aug 18, 2021
371.44
374.68
367.74
367.94
2,370,859
-5.69(-1.52%)
Aug 17, 2021
372.59
376.75
369.23
373.63
2,251,173
-3.12(-0.83%)
Aug 16, 2021
377.34
377.34
371.03
376.75
1,724,494
-2.24(-0.59%)
Aug 13, 2021
383.81
384.63
376.59
378.99
2,146,128
-3.89(-1.02%)
Aug 12, 2021
382.31
386.22
378.79
382.88
2,512,853
+1.02(+0.27%)
Aug 11, 2021
377.16
382.59
375.56
381.86
3,251,561
+5.46(+1.45%)
Aug 10, 2021
369.15
378.85
368.58
376.40
3,415,268
+7.46(+2.02%)
Aug 09, 2021
365.90
373.29
363.12
368.93
3,597,284
+1.84(+0.50%)
Aug 06, 2021
358.78
367.99
358.56
367.10
3,963,743
+12.54(+3.54%)
Aug 05, 2021
350.73
354.57
350.55
354.56
1,716,477
+5.94(+1.70%)
Aug 04, 2021
349.19
353.04
346.68
348.62
1,720,150
-2.31(-0.66%)
Aug 03, 2021
350.82
351.80
343.00
350.92
1,619,597
+2.00(+0.57%)
Aug 02, 2021
347.06
356.99
346.67
348.92
2,582,290
+3.05(+0.88%)
Jul 30, 2021
347.43
350.55
344.19
345.87
1,598,710
-2.46(-0.71%)
Jul 29, 2021
347.85
350.14
345.80
348.33
1,404,743
+3.06(+0.89%)
Jul 28, 2021
346.73
348.23
343.52
345.27
1,808,805
-0.56(-0.16%)
Jul 27, 2021
343.67
346.11
340.65
345.83
1,939,794
-0.98(-0.28%)
Jul 26, 2021
344.30
347.53
344.24
346.81
1,689,615
+1.71(+0.49%)
Jul 23, 2021
345.60
348.75
342.64
345.10
1,850,282
+1.24(+0.36%)
Jul 22, 2021
343.49
344.77
339.94
343.87
2,044,723
-0.73(-0.21%)
Jul 21, 2021
339.56
345.89
339.46
344.60
2,598,613
+8.06(+2.40%)
Jul 20, 2021
325.01
338.88
324.33
336.53
3,182,434
+9.26(+2.83%)
Jul 19, 2021
325.33
327.70
321.99
327.27
4,762,395
-9.30(-2.76%)
Jul 16, 2021
345.91
345.91
335.67
336.57
2,799,982
-7.89(-2.29%)
Jul 15, 2021
342.51
349.44
341.89
344.46
2,366,399
-0.97(-0.28%)
Jul 14, 2021
349.44
352.23
342.65
345.43
3,569,821
-1.46(-0.42%)
Jul 13, 2021
351.57
355.51
343.22
346.88
7,010,050
-4.17(-1.19%)
Jul 12, 2021
341.65
354.28
338.90
351.05
4,477,473
+8.06(+2.35%)
Jul 09, 2021
337.68
343.35
336.71
342.99
2,863,427
+11.83(+3.57%)
Jul 08, 2021
331.77
334.81
328.07
331.16
3,185,324
-8.06(-2.37%)
Jul 07, 2021
339.06
341.45
334.15
339.22
2,179,388
-2.02(-0.59%)
Jul 06, 2021
344.35
344.72
337.13
341.24
2,344,246
-3.97(-1.15%)
Jul 02, 2021
347.19
347.45
343.60
345.20
1,733,772
-0.76(-0.22%)
Jul 01, 2021
351.24
352.11
345.19
345.97
2,826,549
-4.19(-1.20%)
Jun 30, 2021
342.20
350.69
342.20
350.16
2,420,328
+6.38(+1.85%)
Jun 29, 2021
345.85
348.83
342.06
343.78
2,563,392
+3.61(+1.06%)
Jun 28, 2021
339.34
340.32
335.70
340.18
1,984,931
-0.06(-0.02%)
Jun 25, 2021
340.28
342.43
336.33
340.23
3,015,832
+0.02(+0.01%)
Jun 24, 2021
334.91
342.18
334.70
340.21
2,941,196
+7.10(+2.13%)
Jun 23, 2021
331.02
334.43
329.98
333.11
1,855,416
+3.25(+0.98%)
Jun 22, 2021
329.37
332.03
325.35
329.86
2,027,348
-0.01(-0.00%)
Jun 21, 2021
325.58
330.27
323.87
329.87
2,944,405
+8.04(+2.50%)
Jun 18, 2021
328.15
330.64
321.18
321.83
6,817,726
-11.69(-3.50%)
Jun 17, 2021
344.61
344.61
328.96
333.52
4,491,169
-8.76(-2.56%)
Jun 16, 2021
342.28
345.13
336.98
342.29
3,536,955
-0.28(-0.08%)
Jun 15, 2021
344.60
345.83
338.75
342.56
2,495,697
-1.50(-0.43%)
Jun 14, 2021
348.22
349.28
342.01
344.06
2,774,135
-4.73(-1.36%)
Jun 11, 2021
346.62
349.44
346.08
348.79
2,294,909
+3.79(+1.10%)
Jun 10, 2021
359.49
359.49
343.53
345.00
4,226,378
-8.16(-2.31%)
Jun 09, 2021
353.51
354.53
349.56
353.16
2,195,931
-1.77(-0.50%)
Jun 08, 2021
355.93
356.57
352.64
354.93
2,657,989
-3.19(-0.89%)
Jun 07, 2021
362.59
362.83
357.56
358.12
2,372,100
-3.04(-0.84%)
Jun 04, 2021
359.52
361.71
356.42
361.16
2,724,963
+2.52(+0.70%)
Jun 03, 2021
352.67
360.97
350.72
358.64
3,255,395
+4.87(+1.38%)
Jun 02, 2021
353.66
354.90
350.01
353.76
3,043,280
+0.92(+0.26%)
Jun 01, 2021
348.47
353.69
347.19
352.84
3,947,680
+9.61(+2.80%)
May 28, 2021
343.21
344.20
339.76
343.23
2,352,632
+1.75(+0.51%)
May 27, 2021
341.44
343.48
337.73
341.48
4,237,823
+3.65(+1.08%)
May 26, 2021
335.62
339.10
332.78
337.83
2,306,913
+2.66(+0.79%)
May 25, 2021
340.13
343.68
334.78
335.17
2,861,051
-3.48(-1.03%)
May 24, 2021
337.75
339.96
336.09
338.64
1,995,156
+1.87(+0.55%)
May 21, 2021
332.39
337.59
331.49
336.78
2,890,320
+5.96(+1.80%)
May 20, 2021
330.08
332.81
324.91
330.82
2,087,441
+1.29(+0.39%)
May 19, 2021
330.29
331.02
325.44
329.53
4,019,037
-5.68(-1.70%)
May 18, 2021
341.49
343.05
334.70
335.21
2,195,186
-4.31(-1.27%)
May 17, 2021
338.18
340.86
335.16
339.53
1,989,425
+0.44(+0.13%)
May 14, 2021
332.86
339.77
332.58
339.08
2,971,506
+9.16(+2.78%)
May 13, 2021
324.81
331.83
324.81
329.93
2,908,397
+4.06(+1.24%)
May 12, 2021
333.84
338.50
324.83
325.87
3,596,828
-5.08(-1.53%)
May 11, 2021
333.44
338.96
329.75
330.95
4,060,473
-8.06(-2.38%)
May 10, 2021
343.44
346.63
338.84
339.00
3,691,461
-2.03(-0.60%)
May 07, 2021
333.14
341.73
331.88
341.04
3,673,841
+4.52(+1.34%)
May 06, 2021
330.81
336.81
327.80
336.51
3,314,082
+7.68(+2.33%)
May 05, 2021
325.51
330.23
320.49
328.83
2,979,528
+7.15(+2.22%)
May 04, 2021
320.81
323.46
314.99
321.68
3,078,914
-0.30(-0.09%)
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
.