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
)
461.68
+6.38 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2014
130.15
131.77
129.99
131.33
3,341,328
+1.30(+1.00%)
Apr 29, 2014
129.04
130.15
128.72
130.03
2,582,315
+1.40(+1.09%)
Apr 28, 2014
130.33
130.51
126.55
128.63
4,670,772
-1.40(-1.07%)
Apr 25, 2014
131.87
132.11
129.76
130.03
4,018,520
-2.14(-1.62%)
Apr 24, 2014
132.33
133.21
131.96
132.18
3,527,117
+0.33(+0.25%)
Apr 23, 2014
131.69
132.25
130.88
131.85
2,437,308
-0.01(-0.01%)
Apr 22, 2014
129.54
132.14
129.23
131.85
5,502,827
+2.19(+1.69%)
Apr 21, 2014
129.42
130.06
128.38
129.67
5,501,141
+0.30(+0.23%)
Apr 17, 2014
132.32
129.37
129.37
129.37
5,506,911
+0.18(+0.14%)
Apr 16, 2014
128.47
129.25
127.47
129.19
3,854,957
+1.89(+1.48%)
Apr 15, 2014
127.37
128.21
125.81
127.30
4,402,103
+0.15(+0.12%)
Apr 14, 2014
127.20
127.47
126.07
127.16
3,694,409
+1.66(+1.32%)
Apr 11, 2014
126.92
126.95
124.62
125.50
7,863,475
-2.68(-2.09%)
Apr 10, 2014
130.17
130.56
128.03
128.17
5,836,171
-1.79(-1.38%)
Apr 09, 2014
129.10
130.66
128.53
129.97
4,865,848
+1.31(+1.02%)
Apr 08, 2014
130.41
130.46
127.76
128.65
8,320,972
-1.64(-1.26%)
Apr 07, 2014
133.90
134.11
130.19
130.29
5,634,103
-3.84(-2.87%)
Apr 04, 2014
137.24
137.26
133.82
134.14
3,976,288
-2.34(-1.72%)
Apr 03, 2014
137.48
137.78
135.59
136.48
2,807,040
-0.97(-0.71%)
Apr 02, 2014
136.32
137.67
136.18
137.45
2,903,469
+1.11(+0.81%)
Apr 01, 2014
135.39
136.65
134.94
136.34
4,043,075
+1.70(+1.26%)
Mar 31, 2014
134.12
134.88
133.30
134.64
3,015,108
+1.27(+0.96%)
Mar 28, 2014
133.29
134.92
132.54
133.37
3,201,151
+0.01(+0.01%)
Mar 27, 2014
132.96
134.20
132.11
133.36
4,696,755
+0.46(+0.35%)
Mar 26, 2014
135.37
135.59
132.89
132.90
3,141,615
-1.25(-0.93%)
Mar 25, 2014
136.89
137.57
133.78
134.15
5,386,854
-2.03(-1.49%)
Mar 24, 2014
137.34
138.03
135.67
136.18
3,299,769
-1.01(-0.74%)
Mar 21, 2014
139.44
139.69
137.16
137.19
5,835,759
-1.87(-1.34%)
Mar 20, 2014
137.95
140.06
137.45
139.05
4,803,136
+0.85(+0.62%)
Mar 19, 2014
138.45
139.83
137.06
138.20
4,025,823
+0.07(+0.05%)
Mar 18, 2014
137.45
138.87
137.24
138.12
2,340,848
+1.03(+0.75%)
Mar 17, 2014
136.72
138.71
136.68
137.10
3,891,555
+1.23(+0.90%)
Mar 14, 2014
137.15
137.55
135.61
135.87
3,361,260
-1.11(-0.81%)
Mar 13, 2014
140.09
140.71
136.88
136.98
4,138,020
-2.48(-1.78%)
Mar 12, 2014
138.98
139.69
137.90
139.46
3,102,605
-0.14(-0.10%)
Mar 11, 2014
142.95
142.95
139.57
139.60
4,662,924
-2.97(-2.09%)
Mar 10, 2014
142.65
143.38
141.72
142.58
2,651,772
-0.62(-0.43%)
Mar 07, 2014
142.97
144.29
142.25
143.19
4,984,153
+1.36(+0.96%)
Mar 06, 2014
141.92
142.98
141.74
141.83
4,141,556
+0.57(+0.41%)
Mar 05, 2014
138.71
142.08
138.26
141.26
5,402,598
+2.60(+1.88%)
Mar 04, 2014
136.93
138.68
136.57
138.65
4,138,179
+3.28(+2.42%)
Mar 03, 2014
134.94
135.84
134.49
135.37
3,800,204
-1.40(-1.03%)
Feb 28, 2014
135.43
137.90
135.23
136.78
5,223,032
+0.88(+0.65%)
Feb 27, 2014
133.66
136.24
133.40
135.90
4,632,353
+2.12(+1.58%)
Feb 26, 2014
134.16
134.68
132.11
133.78
4,841,386
-0.11(-0.08%)
Feb 25, 2014
136.04
136.19
133.62
133.88
4,493,760
-2.51(-1.84%)
Feb 24, 2014
134.67
137.10
134.65
136.39
3,959,255
+1.67(+1.24%)
Feb 21, 2014
134.56
135.66
134.43
134.72
3,176,696
+0.00(+0.00%)
Feb 20, 2014
133.89
135.10
133.22
134.72
3,211,833
+1.02(+0.76%)
Feb 19, 2014
134.24
136.10
133.47
133.70
4,480,667
-1.14(-0.84%)
Feb 18, 2014
134.34
135.61
134.08
134.84
4,151,429
+0.76(+0.57%)
Feb 14, 2014
133.76
134.08
134.08
134.08
4,014,693
-0.28(-0.21%)
Feb 13, 2014
133.12
134.64
132.75
134.36
3,809,009
+0.46(+0.34%)
Feb 12, 2014
134.72
135.32
133.68
133.90
3,720,014
-0.73(-0.54%)
Feb 11, 2014
132.03
135.09
131.29
134.63
6,100,081
+2.78(+2.11%)
Feb 10, 2014
131.87
132.48
131.26
131.85
4,177,964
-0.76(-0.57%)
Feb 07, 2014
133.31
133.41
131.26
132.62
6,110,020
+0.15(+0.11%)
Feb 06, 2014
131.99
132.67
131.12
132.47
4,637,554
+1.09(+0.83%)
Feb 05, 2014
131.52
133.21
131.30
131.38
3,923,029
-1.10(-0.83%)
Feb 04, 2014
131.77
133.14
130.91
132.48
4,086,352
+1.59(+1.21%)
Feb 03, 2014
135.25
135.56
130.85
130.89
6,202,138
-3.52(-2.62%)
Jan 31, 2014
134.15
135.93
133.74
134.41
4,177,208
-1.41(-1.04%)
Jan 30, 2014
135.40
136.09
134.78
135.82
3,444,844
+1.59(+1.18%)
Jan 29, 2014
134.29
136.03
134.00
134.23
4,241,214
-1.92(-1.41%)
Jan 28, 2014
135.15
136.40
134.79
136.15
3,870,036
+1.28(+0.95%)
Jan 27, 2014
136.83
137.26
133.84
134.88
6,822,730
-2.42(-1.76%)
Jan 24, 2014
138.02
139.19
136.95
137.29
5,106,469
-2.55(-1.82%)
Jan 23, 2014
141.21
141.21
138.42
139.84
4,856,544
-2.40(-1.69%)
Jan 22, 2014
142.05
143.02
141.50
142.24
3,024,211
+0.39(+0.28%)
Jan 21, 2014
143.40
143.80
140.32
141.84
6,274,833
-2.52(-1.75%)
Jan 17, 2014
143.33
144.37
144.37
144.37
4,213,847
+0.91(+0.63%)
Jan 16, 2014
146.39
146.42
142.91
143.46
5,750,333
-2.93(-2.00%)
Jan 15, 2014
144.63
147.20
144.63
146.39
4,319,146
+1.76(+1.22%)
Jan 14, 2014
144.35
145.37
143.90
144.63
2,696,912
+0.59(+0.41%)
Jan 13, 2014
146.02
146.02
143.88
144.04
3,447,292
-2.06(-1.41%)
Jan 10, 2014
145.28
146.36
144.96
146.09
3,062,552
+0.81(+0.56%)
Jan 09, 2014
146.66
146.66
144.64
145.28
2,624,363
-0.85(-0.58%)
Jan 08, 2014
146.19
146.51
145.17
146.14
2,692,841
+0.12(+0.08%)
Jan 07, 2014
148.01
148.22
145.38
146.01
3,339,174
-0.88(-0.60%)
Jan 06, 2014
146.72
148.34
146.50
146.90
3,606,818
+1.00(+0.68%)
Jan 03, 2014
144.43
146.47
144.32
145.90
2,622,182
+1.03(+0.71%)
Jan 02, 2014
144.92
146.09
144.43
144.87
2,418,538
-0.30(-0.21%)
Dec 31, 2013
144.32
145.17
145.17
145.17
2,031,706
+1.25(+0.87%)
Dec 30, 2013
144.55
145.06
143.53
143.92
1,470,907
-0.51(-0.35%)
Dec 27, 2013
144.46
144.51
143.79
144.43
2,096,429
-0.08(-0.06%)
Dec 26, 2013
144.63
144.76
143.47
144.51
1,611,832
+0.24(+0.16%)
Dec 24, 2013
144.69
144.69
143.68
144.27
953,993
-0.25(-0.18%)
Dec 23, 2013
144.04
144.70
143.73
144.52
1,935,591
+1.07(+0.75%)
Dec 20, 2013
143.04
143.97
142.29
143.45
4,595,867
+0.32(+0.22%)
Dec 19, 2013
143.11
143.97
142.50
143.13
3,736,289
-0.06(-0.04%)
Dec 18, 2013
139.97
143.25
139.22
143.19
5,505,909
+3.56(+2.55%)
Dec 17, 2013
140.26
140.26
138.99
139.63
3,488,173
-0.38(-0.27%)
Dec 16, 2013
138.66
140.44
138.48
140.00
3,623,654
+2.10(+1.52%)
Dec 13, 2013
138.07
138.64
137.26
137.91
3,041,258
+0.05(+0.04%)
Dec 12, 2013
136.37
138.37
136.37
137.86
3,547,950
+0.60(+0.44%)
Dec 11, 2013
138.86
139.09
136.87
137.26
3,627,212
-1.74(-1.25%)
Dec 10, 2013
137.19
141.03
137.19
139.00
5,153,888
+1.69(+1.23%)
Dec 09, 2013
137.41
138.51
136.64
137.32
3,161,871
+0.38(+0.28%)
Dec 06, 2013
137.24
137.55
134.94
136.94
3,310,457
+1.35(+1.00%)
Dec 05, 2013
137.10
137.55
135.42
135.59
4,350,093
-2.57(-1.86%)
Dec 04, 2013
137.02
139.17
137.02
138.16
2,842,790
+0.53(+0.39%)
Dec 03, 2013
138.48
139.53
137.51
137.63
4,001,065
-1.37(-0.98%)
Dec 02, 2013
139.13
140.52
138.14
139.00
3,810,824
+0.64(+0.46%)
Nov 29, 2013
137.50
139.54
137.33
138.36
2,464,993
+0.59(+0.43%)
Nov 27, 2013
137.63
138.25
136.66
137.77
2,790,674
+0.60(+0.44%)
Nov 26, 2013
138.25
139.33
137.14
137.17
3,599,076
-1.17(-0.85%)
Nov 25, 2013
137.54
139.18
137.54
138.34
3,799,168
+1.13(+0.82%)
Nov 22, 2013
136.13
137.33
135.12
137.22
3,284,165
+0.84(+0.62%)
Nov 21, 2013
134.89
136.58
134.69
136.38
3,869,297
+1.69(+1.25%)
Nov 20, 2013
136.12
136.52
134.57
134.69
3,421,748
-1.31(-0.96%)
Nov 19, 2013
135.40
137.14
135.20
135.99
3,295,608
+0.75(+0.56%)
Nov 18, 2013
134.47
136.85
134.03
135.24
4,354,922
+1.04(+0.78%)
Nov 15, 2013
133.20
135.03
133.20
134.20
3,270,766
+0.98(+0.73%)
Nov 14, 2013
133.50
133.83
132.57
133.22
4,468,060
+0.21(+0.16%)
Nov 13, 2013
132.06
133.63
131.59
133.01
4,158,301
+0.04(+0.03%)
Nov 12, 2013
133.14
134.18
132.34
132.97
2,743,705
-0.78(-0.58%)
Nov 11, 2013
132.65
134.48
132.37
133.74
2,804,125
+0.55(+0.41%)
Nov 08, 2013
130.92
133.62
130.51
133.19
4,723,895
+2.88(+2.21%)
Nov 07, 2013
133.90
134.04
130.29
130.31
4,275,860
-3.17(-2.37%)
Nov 06, 2013
132.67
134.12
132.51
133.48
4,402,167
+1.28(+0.97%)
Nov 05, 2013
131.97
132.75
131.24
132.20
3,093,962
-0.99(-0.74%)
Nov 04, 2013
132.58
133.25
131.90
133.19
2,095,047
+0.91(+0.68%)
Nov 01, 2013
131.45
132.73
131.19
132.28
3,354,922
+0.97(+0.74%)
Oct 31, 2013
132.31
133.34
131.31
131.31
3,411,408
-0.97(-0.73%)
Oct 30, 2013
132.69
133.03
131.54
132.28
2,870,147
-0.05(-0.04%)
Oct 29, 2013
132.29
133.14
131.43
132.33
4,535,257
+0.54(+0.41%)
Oct 28, 2013
132.24
132.39
130.81
131.79
4,093,506
-0.52(-0.40%)
Oct 25, 2013
130.61
132.43
130.53
132.31
4,559,648
+1.74(+1.33%)
Oct 24, 2013
130.16
130.89
129.65
130.57
3,173,611
+1.81(+1.41%)
Oct 23, 2013
128.99
129.04
127.80
128.76
3,326,101
-1.23(-0.95%)
Oct 22, 2013
131.13
131.19
129.16
129.99
3,968,155
-0.42(-0.33%)
Oct 21, 2013
129.52
131.14
129.18
130.42
3,296,594
+0.88(+0.68%)
Oct 18, 2013
129.66
130.36
127.90
129.54
6,104,436
+0.30(+0.23%)
Oct 17, 2013
127.73
129.95
127.33
129.23
9,198,049
-3.21(-2.42%)
Oct 16, 2013
129.45
132.65
128.56
132.44
4,460,099
+3.77(+2.93%)
Oct 15, 2013
130.45
130.64
128.57
128.67
3,721,276
-1.49(-1.15%)
Oct 14, 2013
129.15
130.54
128.56
130.16
2,972,449
-0.44(-0.34%)
Oct 11, 2013
129.37
131.01
128.58
130.61
3,828,384
+1.62(+1.26%)
Oct 10, 2013
128.02
129.17
127.34
128.98
4,456,570
+2.91(+2.31%)
Oct 09, 2013
125.35
126.79
124.75
126.07
3,953,088
+1.13(+0.91%)
Oct 08, 2013
126.21
127.22
124.89
124.93
3,573,468
-0.98(-0.78%)
Oct 07, 2013
126.66
127.50
125.89
125.91
3,200,548
-1.88(-1.47%)
Oct 04, 2013
128.22
128.36
127.41
127.79
3,662,839
-0.24(-0.19%)
Oct 03, 2013
129.49
129.92
126.90
128.03
3,613,300
-1.49(-1.15%)
Oct 02, 2013
128.72
130.26
128.58
129.52
2,971,291
-0.27(-0.21%)
Oct 01, 2013
129.68
130.86
128.61
129.79
2,986,006
+0.64(+0.50%)
Sep 30, 2013
128.75
129.90
127.81
129.15
3,430,553
-1.34(-1.03%)
Sep 27, 2013
131.17
131.38
130.14
130.48
4,513,659
-1.99(-1.50%)
Sep 26, 2013
132.97
133.81
131.46
132.47
3,320,976
-0.02(-0.01%)
Sep 25, 2013
133.27
133.39
131.72
132.49
4,422,300
-0.54(-0.41%)
Sep 24, 2013
135.11
135.83
133.03
133.03
4,123,840
-1.86(-1.38%)
Sep 23, 2013
137.28
137.51
134.46
134.89
5,865,260
-3.67(-2.65%)
Sep 20, 2013
137.14
138.56
133.90
138.56
25,010,200
+1.61(+1.17%)
Sep 19, 2013
138.52
138.77
136.22
136.96
4,329,629
-0.23(-0.17%)
Sep 18, 2013
135.91
138.03
135.21
137.19
4,172,090
+0.52(+0.38%)
Sep 17, 2013
136.47
136.79
135.23
136.66
3,231,217
+0.32(+0.23%)
Sep 16, 2013
135.68
137.60
134.97
136.34
4,359,638
+2.47(+1.85%)
Sep 13, 2013
134.18
134.46
133.02
133.87
2,734,316
+0.53(+0.40%)
Sep 12, 2013
134.56
134.94
133.11
133.34
3,232,952
-1.40(-1.04%)
Sep 11, 2013
134.63
135.33
133.69
134.74
2,730,763
-0.06(-0.05%)
Sep 10, 2013
133.04
135.12
132.69
134.80
6,437,287
+4.61(+3.54%)
Sep 09, 2013
128.49
130.36
128.29
130.19
2,597,731
+2.31(+1.81%)
Sep 06, 2013
128.14
128.74
125.23
127.88
3,018,531
+0.40(+0.31%)
Sep 05, 2013
127.33
129.01
126.99
127.48
2,990,396
+0.35(+0.28%)
Sep 04, 2013
126.33
128.36
125.99
127.13
2,684,420
+0.80(+0.63%)
Sep 03, 2013
126.10
127.37
125.32
126.33
3,015,467
+2.15(+1.73%)
Aug 30, 2013
125.52
125.69
123.53
124.18
2,736,773
-1.22(-0.98%)
Aug 29, 2013
124.38
126.26
124.15
125.41
2,575,536
+0.54(+0.43%)
Aug 28, 2013
124.89
125.83
123.63
124.87
2,865,237
+0.20(+0.16%)
Aug 27, 2013
126.70
127.36
124.43
124.67
4,511,084
-3.80(-2.96%)
Aug 26, 2013
128.89
130.75
128.35
128.47
2,313,845
-0.61(-0.47%)
Aug 23, 2013
129.85
130.01
128.55
129.08
1,844,451
-0.62(-0.48%)
Aug 22, 2013
128.40
129.90
127.90
129.70
2,819,857
+1.87(+1.46%)
Aug 21, 2013
129.19
129.55
127.34
127.83
3,738,457
-1.99(-1.54%)
Aug 20, 2013
129.14
130.20
128.37
129.82
2,813,973
+0.76(+0.59%)
Aug 19, 2013
130.32
130.82
128.98
129.06
2,718,108
-1.65(-1.26%)
Aug 16, 2013
130.41
132.04
130.20
130.72
2,488,268
-0.07(-0.06%)
Aug 15, 2013
131.73
131.78
130.24
130.79
2,710,567
-2.11(-1.59%)
Aug 14, 2013
133.31
134.09
132.56
132.90
2,047,676
-0.30(-0.23%)
Aug 13, 2013
131.80
133.88
130.95
133.20
2,836,207
+1.64(+1.25%)
Aug 12, 2013
131.59
132.12
130.63
131.56
2,435,515
-0.36(-0.27%)
Aug 09, 2013
132.13
133.51
131.82
131.91
2,474,035
-0.58(-0.44%)
Aug 08, 2013
134.04
135.41
132.48
132.49
3,461,398
-0.50(-0.37%)
Aug 07, 2013
133.43
133.62
131.85
132.99
2,616,418
-1.08(-0.81%)
Aug 06, 2013
136.75
136.92
133.82
134.07
4,381,687
-2.88(-2.10%)
Aug 05, 2013
136.10
138.06
135.42
136.95
3,223,583
+0.57(+0.42%)
Aug 02, 2013
135.74
136.61
135.44
136.38
2,297,931
+0.10(+0.08%)
Aug 01, 2013
134.85
136.60
134.15
136.27
3,997,778
+2.81(+2.11%)
Jul 31, 2013
132.24
135.04
132.16
133.46
4,547,976
+1.30(+0.99%)
Jul 30, 2013
133.02
133.44
132.07
132.16
3,138,127
-0.60(-0.45%)
Jul 29, 2013
133.95
134.11
131.82
132.76
3,470,415
-1.70(-1.26%)
Jul 26, 2013
134.29
134.78
133.65
134.46
2,915,892
-0.53(-0.39%)
Jul 25, 2013
133.66
135.06
133.18
134.99
2,748,361
+0.71(+0.53%)
Jul 24, 2013
135.67
135.78
133.79
134.28
3,130,987
-0.99(-0.73%)
Jul 23, 2013
135.47
136.21
134.64
135.27
3,128,712
+0.01(+0.01%)
Jul 22, 2013
133.52
135.33
133.73
135.26
3,369,518
+1.54(+1.15%)
Jul 19, 2013
133.23
134.13
132.28
133.73
4,094,521
+0.24(+0.18%)
Jul 18, 2013
131.47
133.91
131.40
133.48
4,254,832
+2.24(+1.71%)
Jul 17, 2013
130.05
131.80
129.77
131.24
4,168,978
+0.87(+0.67%)
Jul 16, 2013
133.37
133.68
129.72
130.38
7,340,906
-2.25(-1.69%)
Jul 15, 2013
132.46
132.94
131.12
132.62
5,076,218
+2.35(+1.80%)
Jul 12, 2013
129.06
130.41
129.00
130.27
3,497,109
+1.95(+1.52%)
Jul 11, 2013
128.96
129.97
127.02
128.32
3,646,325
+1.53(+1.21%)
Jul 10, 2013
127.39
128.25
125.84
126.79
3,005,521
-0.90(-0.71%)
Jul 09, 2013
126.10
128.10
124.87
127.69
3,844,840
+2.55(+2.04%)
Jul 08, 2013
125.77
125.94
124.39
125.14
3,318,816
+0.46(+0.37%)
Jul 05, 2013
123.92
124.72
123.26
124.68
2,759,086
+2.29(+1.87%)
Jul 03, 2013
121.73
123.20
121.46
122.39
1,561,382
-0.40(-0.32%)
Jul 02, 2013
122.99
124.64
121.96
122.79
3,800,446
-0.67(-0.55%)
Jul 01, 2013
124.31
125.38
123.43
123.47
3,067,422
+0.41(+0.33%)
Jun 28, 2013
124.23
124.30
122.86
123.06
3,703,566
-1.84(-1.47%)
Jun 27, 2013
124.51
126.10
124.17
124.90
3,262,998
+1.50(+1.22%)
Jun 26, 2013
125.69
125.75
122.65
123.39
4,400,452
-1.14(-0.91%)
Jun 25, 2013
124.04
125.55
123.31
124.53
4,024,973
+1.86(+1.51%)
Jun 24, 2013
123.66
124.16
120.99
122.68
4,932,213
-2.82(-2.25%)
Jun 21, 2013
127.74
127.95
123.92
125.50
6,625,663
-0.94(-0.75%)
Jun 20, 2013
129.49
130.17
125.98
126.44
7,975,158
-5.00(-3.81%)
Jun 19, 2013
133.56
134.19
131.41
131.45
4,371,855
-2.11(-1.58%)
Jun 18, 2013
133.56
134.14
132.66
133.56
2,532,174
+0.03(+0.02%)
Jun 17, 2013
133.50
134.79
132.54
133.52
3,230,293
+0.97(+0.73%)
Jun 14, 2013
134.85
135.15
132.55
132.56
3,651,279
-2.36(-1.75%)
Jun 13, 2013
131.16
135.38
131.05
134.91
4,632,581
+3.22(+2.45%)
Jun 12, 2013
134.23
134.23
131.05
131.69
3,986,207
-1.18(-0.89%)
Jun 11, 2013
134.53
135.38
132.78
132.87
4,741,846
-3.40(-2.50%)
Jun 10, 2013
135.63
136.85
134.48
136.27
4,810,998
+1.21(+0.89%)
Jun 07, 2013
130.97
135.20
130.66
135.07
6,993,983
+5.15(+3.96%)
Jun 06, 2013
128.80
130.01
127.20
129.92
3,987,159
+1.12(+0.87%)
Jun 05, 2013
131.34
132.53
128.19
128.80
5,086,145
-2.75(-2.09%)
Jun 04, 2013
133.00
134.85
130.59
131.55
4,888,305
-1.53(-1.15%)
Jun 03, 2013
131.45
133.22
130.01
133.08
5,601,722
+1.20(+0.91%)
May 31, 2013
133.39
134.92
131.86
131.87
5,414,572
-1.85(-1.38%)
May 30, 2013
132.34
134.61
130.99
133.72
5,329,466
+1.20(+0.91%)
May 29, 2013
129.97
133.54
129.70
132.51
6,107,313
+1.77(+1.35%)
May 28, 2013
130.93
132.36
130.11
130.75
5,495,964
+2.02(+1.57%)
May 24, 2013
126.18
128.89
125.95
128.73
4,090,403
+1.06(+0.83%)
May 23, 2013
126.82
128.87
125.41
127.67
6,928,851
-1.57(-1.21%)
May 22, 2013
130.26
133.40
128.58
129.23
7,614,993
-1.13(-0.87%)
May 21, 2013
128.69
131.18
128.58
130.36
5,027,680
+1.48(+1.15%)
May 20, 2013
127.81
130.17
127.76
128.88
4,944,036
+0.58(+0.46%)
May 17, 2013
126.05
128.72
125.71
128.29
5,150,705
+3.01(+2.40%)
May 16, 2013
125.50
127.73
124.87
125.28
3,987,076
-0.92(-0.73%)
May 15, 2013
124.94
126.75
124.73
126.21
5,151,075
+4.85(+4.00%)
May 13, 2013
119.77
121.93
119.27
121.36
3,668,233
+0.43(+0.36%)
May 10, 2013
120.50
120.99
119.63
120.93
3,245,636
+0.45(+0.38%)
May 09, 2013
121.74
122.36
120.24
120.47
3,475,000
-1.40(-1.14%)
May 08, 2013
120.95
122.46
120.36
121.87
4,338,094
+0.76(+0.63%)
May 07, 2013
121.18
121.61
119.67
121.11
3,868,500
+0.70(+0.59%)
May 06, 2013
118.35
121.29
118.12
120.40
4,611,712
+2.50(+2.12%)
May 03, 2013
117.86
118.28
117.65
117.90
4,955,095
+1.38(+1.18%)
May 02, 2013
115.72
116.53
113.86
116.53
5,341,253
+0.86(+0.74%)
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
.