Goldman Sachs Group (NY: GS )

517.79 -6.61 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 206.18 209.17 206.13 207.72 3,103,676 +1.36(+0.66%)
Oct 30, 2017 205.68 207.81 205.19 206.36 2,059,736 -0.70(-0.34%)
Oct 27, 2017 206.32 207.66 205.31 207.06 2,465,335 -0.01(-0.00%)
Oct 26, 2017 207.83 209.02 206.90 207.07 2,274,843 +0.01(+0.00%)
Oct 25, 2017 210.87 211.16 206.28 207.06 3,390,349 -2.68(-1.28%)
Oct 24, 2017 208.68 210.95 208.16 209.74 2,667,693 +2.32(+1.12%)
Oct 23, 2017 209.35 210.16 206.78 207.42 2,291,857 -2.23(-1.06%)
Oct 20, 2017 208.12 210.09 206.17 209.65 3,528,636 +4.06(+1.97%)
Oct 19, 2017 205.89 206.42 203.97 205.59 3,164,313 -1.75(-0.84%)
Oct 18, 2017 202.91 207.86 202.91 207.33 4,944,685 +5.09(+2.52%)
Oct 17, 2017 209.40 209.78 201.47 202.24 8,273,172 -5.41(-2.61%)
Oct 16, 2017 204.39 207.96 204.18 207.66 3,459,322 +3.32(+1.63%)
Oct 13, 2017 204.74 205.12 202.89 204.33 2,907,889 -1.09(-0.53%)
Oct 12, 2017 207.59 208.52 204.52 205.42 2,507,414 -2.23(-1.07%)
Oct 11, 2017 207.31 208.34 206.75 207.65 2,539,815 -0.17(-0.08%)
Oct 10, 2017 207.99 208.79 207.05 207.82 2,553,034 -0.17(-0.08%)
Oct 09, 2017 210.00 211.03 207.32 207.99 2,527,528 -2.76(-1.31%)
Oct 06, 2017 210.99 211.65 209.54 210.75 2,797,132 -0.03(-0.02%)
Oct 05, 2017 206.45 211.01 205.70 210.78 4,109,523 +4.93(+2.39%)
Oct 04, 2017 206.98 208.06 205.70 205.86 2,148,173 -1.12(-0.54%)
Oct 03, 2017 206.51 207.91 205.33 206.98 2,347,278 +0.83(+0.40%)
Oct 02, 2017 203.19 206.53 203.11 206.15 2,919,749 +2.96(+1.46%)
Sep 29, 2017 201.32 203.54 200.94 203.19 2,220,663 +1.47(+0.73%)
Sep 28, 2017 201.31 202.34 200.03 201.71 2,476,936 +0.61(+0.30%)
Sep 27, 2017 200.51 201.82 199.52 201.10 3,586,022 +4.13(+2.10%)
Sep 26, 2017 197.76 198.26 196.20 196.98 2,066,222 -0.27(-0.14%)
Sep 25, 2017 197.69 198.62 195.62 197.25 2,640,262 -0.66(-0.33%)
Sep 22, 2017 197.57 198.30 196.07 197.91 2,173,427 -0.22(-0.11%)
Sep 21, 2017 196.93 198.83 196.51 198.13 2,101,954 +1.28(+0.65%)
Sep 20, 2017 196.60 198.44 195.74 196.85 3,131,041 +0.75(+0.38%)
Sep 19, 2017 195.32 197.14 194.74 196.09 2,168,951 +1.18(+0.61%)
Sep 18, 2017 193.86 196.17 193.31 194.91 2,879,130 +1.98(+1.03%)
Sep 15, 2017 194.59 194.64 191.73 192.93 5,096,442 -1.40(-0.72%)
Sep 14, 2017 193.69 195.31 193.64 194.33 2,319,009 +0.25(+0.13%)
Sep 13, 2017 192.96 194.58 192.50 194.08 2,782,347 +0.52(+0.27%)
Sep 12, 2017 190.64 195.05 190.19 193.56 4,372,249 +4.19(+2.21%)
Sep 11, 2017 188.52 190.03 187.59 189.37 3,468,784 +3.30(+1.77%)
Sep 08, 2017 184.61 187.84 184.52 186.07 3,643,145 +1.17(+0.63%)
Sep 07, 2017 187.37 187.44 183.87 184.90 4,196,150 -2.56(-1.37%)
Sep 06, 2017 187.59 189.33 186.41 187.46 4,217,366 +0.90(+0.48%)
Sep 05, 2017 191.76 191.89 186.15 186.56 6,596,864 -6.94(-3.59%)
Sep 01, 2017 192.36 194.24 191.49 193.50 2,739,607 +1.83(+0.96%)
Aug 31, 2017 191.25 192.31 190.67 191.66 2,615,582 +1.13(+0.59%)
Aug 30, 2017 188.68 192.08 188.54 190.53 2,813,817 +2.11(+1.12%)
Aug 29, 2017 186.12 188.57 184.82 188.43 2,765,239 +0.31(+0.16%)
Aug 28, 2017 190.30 190.45 186.85 188.12 3,093,884 -1.81(-0.95%)
Aug 25, 2017 192.00 189.64 189.93 2,614,987 -0.44(-0.23%)
Aug 24, 2017 191.04 191.72 190.03 190.37 2,650,773 +0.21(+0.11%)
Aug 23, 2017 189.44 191.93 188.96 190.16 3,007,070 -0.72(-0.38%)
Aug 22, 2017 189.41 191.05 188.96 190.88 2,367,521 +2.38(+1.26%)
Aug 21, 2017 189.87 189.87 187.15 188.49 2,580,425 -1.16(-0.61%)
Aug 18, 2017 188.49 191.31 188.29 189.66 3,688,927 +0.62(+0.33%)
Aug 17, 2017 191.56 192.92 188.77 189.03 4,053,076 -3.58(-1.86%)
Aug 16, 2017 194.87 195.51 192.09 192.61 2,803,950 -1.69(-0.87%)
Aug 15, 2017 195.99 196.88 194.22 194.30 2,186,941 +0.20(+0.10%)
Aug 14, 2017 193.26 196.21 193.19 194.10 2,653,812 +2.74(+1.43%)
Aug 11, 2017 192.15 193.52 190.08 191.36 3,463,183 -1.15(-0.60%)
Aug 10, 2017 195.52 195.89 192.49 192.51 3,893,870 -4.70(-2.39%)
Aug 09, 2017 196.63 197.63 195.55 197.22 3,011,684 -0.89(-0.45%)
Aug 08, 2017 198.41 201.33 197.81 198.11 3,891,269 -0.74(-0.37%)
Aug 07, 2017 196.19 199.03 195.75 198.85 4,462,509 +2.67(+1.36%)
Aug 04, 2017 192.98 196.18 192.14 196.18 3,982,955 +4.95(+2.59%)
Aug 03, 2017 192.94 193.57 191.21 191.23 2,467,235 -1.95(-1.01%)
Aug 02, 2017 193.28 194.42 192.57 193.17 2,182,498 -0.62(-0.32%)
Aug 01, 2017 193.87 195.18 193.64 193.79 3,497,922 +1.42(+0.74%)
Jul 31, 2017 191.19 192.51 190.42 192.37 2,342,242 +1.47(+0.77%)
Jul 28, 2017 189.33 190.95 188.55 190.90 2,908,708 +1.82(+0.96%)
Jul 27, 2017 189.39 190.13 188.19 189.08 3,294,373 -0.66(-0.35%)
Jul 26, 2017 189.91 191.01 189.42 189.74 3,270,915 +0.57(+0.30%)
Jul 25, 2017 188.11 190.27 187.97 189.17 4,110,663 +2.90(+1.56%)
Jul 24, 2017 186.91 187.59 186.11 186.26 3,710,191 -1.71(-0.91%)
Jul 21, 2017 189.43 189.79 187.19 187.97 4,037,161 -1.81(-0.95%)
Jul 20, 2017 191.88 189.19 189.78 4,096,722 -0.49(-0.26%)
Jul 19, 2017 190.30 191.41 189.25 190.27 5,720,978 -0.38(-0.20%)
Jul 18, 2017 194.22 196.66 190.18 190.65 7,496,148 -5.08(-2.60%)
Jul 17, 2017 195.27 196.05 193.97 195.72 2,985,711 +0.56(+0.29%)
Jul 14, 2017 193.98 196.02 192.17 195.16 4,338,138 -1.54(-0.78%)
Jul 13, 2017 194.13 196.90 193.75 196.70 3,340,896 +2.57(+1.32%)
Jul 12, 2017 193.28 195.52 193.00 194.13 3,007,039 +0.38(+0.19%)
Jul 11, 2017 192.98 194.61 191.81 193.75 3,212,656 +0.95(+0.49%)
Jul 10, 2017 191.47 194.09 191.20 192.81 2,761,152 +0.48(+0.25%)
Jul 07, 2017 194.84 195.07 191.59 192.33 3,159,747 -1.20(-0.62%)
Jul 06, 2017 194.62 196.41 192.30 193.53 3,603,598 -1.15(-0.59%)
Jul 05, 2017 194.97 195.43 192.30 194.68 3,246,979 +0.65(+0.33%)
Jul 03, 2017 191.63 195.56 190.74 194.03 3,334,280 +4.59(+2.42%)
Jun 30, 2017 192.35 192.98 189.13 189.44 3,693,847 -2.14(-1.12%)
Jun 29, 2017 194.97 195.32 190.41 191.58 5,929,466 +1.02(+0.53%)
Jun 28, 2017 189.42 191.77 188.46 190.57 4,076,338 +2.51(+1.33%)
Jun 27, 2017 189.39 189.88 187.44 188.06 3,395,761 -0.14(-0.07%)
Jun 26, 2017 186.33 189.50 185.85 188.19 3,033,130 +2.78(+1.50%)
Jun 23, 2017 188.25 188.41 184.80 185.42 5,210,951 -2.20(-1.17%)
Jun 22, 2017 189.05 189.44 187.21 187.62 3,916,632 -2.32(-1.22%)
Jun 21, 2017 191.69 192.03 189.47 189.94 3,530,171 -2.23(-1.16%)
Jun 20, 2017 192.52 193.40 191.40 192.17 2,652,109 -0.88(-0.46%)
Jun 19, 2017 190.75 193.83 190.65 193.05 3,397,340 +3.69(+1.95%)
Jun 16, 2017 190.08 190.95 188.78 189.36 4,402,268 -1.21(-0.64%)
Jun 15, 2017 191.93 193.24 190.21 190.58 3,957,725 -2.80(-1.45%)
Jun 14, 2017 190.37 193.74 189.32 193.38 4,275,328 +1.97(+1.03%)
Jun 13, 2017 190.68 193.62 190.18 191.41 3,241,692 +1.96(+1.03%)
Jun 12, 2017 190.92 192.28 187.52 189.45 3,968,669 -0.45(-0.24%)
Jun 09, 2017 188.53 191.11 187.61 189.90 5,218,772 +3.14(+1.68%)
Jun 08, 2017 188.67 183.24 186.76 4,410,450 +2.54(+1.38%)
Jun 07, 2017 183.87 185.45 182.96 184.22 3,138,481 +1.07(+0.58%)
Jun 06, 2017 181.43 184.42 181.40 183.15 3,386,427 +0.46(+0.25%)
Jun 05, 2017 181.91 184.24 181.57 182.69 3,158,685 +0.58(+0.32%)
Jun 02, 2017 181.79 183.73 180.91 182.11 4,324,605 -1.45(-0.79%)
Jun 01, 2017 181.51 184.34 179.96 183.56 4,751,298 +3.20(+1.77%)
May 31, 2017 186.32 186.37 178.96 180.36 9,735,329 -6.11(-3.28%)
May 30, 2017 189.38 189.90 186.12 186.47 3,628,202 -3.72(-1.96%)
May 26, 2017 188.90 190.79 188.19 190.19 2,100,300 +0.90(+0.48%)
May 25, 2017 190.94 191.83 189.15 189.29 3,102,566 -1.16(-0.61%)
May 24, 2017 187.19 190.93 186.72 190.45 4,884,515 +3.56(+1.91%)
May 23, 2017 183.76 187.86 182.65 186.88 3,887,347 +3.08(+1.68%)
May 22, 2017 184.95 185.18 183.28 183.80 2,944,586 +0.54(+0.29%)
May 19, 2017 182.82 185.32 182.08 183.27 4,403,869 +0.20(+0.11%)
May 18, 2017 182.08 185.16 181.97 183.07 5,632,367 +1.22(+0.67%)
May 17, 2017 191.95 189.03 181.34 181.85 8,838,182 -10.11(-5.27%)
May 16, 2017 191.82 192.99 190.94 191.95 2,009,357 +0.41(+0.21%)
May 15, 2017 189.85 192.78 189.61 191.54 2,900,663 +1.96(+1.03%)
May 12, 2017 190.16 191.01 189.30 189.59 2,545,761 -1.65(-0.86%)
May 11, 2017 190.89 191.52 189.02 191.24 2,868,095 -0.10(-0.05%)
May 10, 2017 190.13 191.74 189.79 191.34 3,091,453 +0.95(+0.50%)
May 09, 2017 191.84 192.78 189.68 190.39 2,520,880 -1.08(-0.56%)
May 08, 2017 192.93 193.43 191.10 191.47 2,722,882 -1.56(-0.81%)
May 05, 2017 193.04 193.55 191.70 193.03 2,862,780 +0.24(+0.12%)
May 04, 2017 194.22 194.75 191.28 192.80 3,449,848 +0.24(+0.12%)
May 03, 2017 190.97 192.88 190.87 192.56 3,572,249 +1.01(+0.53%)
May 02, 2017 191.32 192.16 189.89 191.54 3,058,530 +0.23(+0.12%)
May 01, 2017 191.36 192.63 187.98 191.32 3,530,715 +0.89(+0.47%)
Apr 28, 2017 191.71 192.95 190.35 190.42 3,451,322 -1.71(-0.89%)
Apr 27, 2017 192.89 192.89 190.18 192.13 3,296,722 -0.33(-0.17%)
Apr 26, 2017 193.23 195.15 192.37 192.46 4,424,206 -0.37(-0.19%)
Apr 25, 2017 192.46 193.98 191.57 192.83 4,696,548 +2.90(+1.53%)
Apr 24, 2017 188.19 191.28 187.44 189.93 6,291,842 +5.41(+2.93%)
Apr 21, 2017 185.96 186.49 184.11 184.52 4,519,755 -1.02(-0.55%)
Apr 20, 2017 183.36 186.32 182.94 185.54 6,073,715 +3.38(+1.85%)
Apr 19, 2017 183.68 184.79 181.75 182.16 7,554,287 -1.28(-0.70%)
Apr 18, 2017 186.61 187.09 181.39 183.44 14,647,989 -9.08(-4.72%)
Apr 17, 2017 190.51 193.04 189.76 192.51 4,921,211 +2.50(+1.32%)
Apr 13, 2017 191.60 194.14 189.81 190.01 4,294,077 -2.07(-1.08%)
Apr 12, 2017 193.70 194.21 191.64 192.08 3,463,421 -1.69(-0.87%)
Apr 11, 2017 193.81 195.19 191.78 193.78 3,966,196 -0.98(-0.50%)
Apr 10, 2017 194.00 195.52 193.10 194.75 3,117,900 +0.86(+0.44%)
Apr 07, 2017 192.81 194.70 192.49 193.89 3,353,415 -0.65(-0.33%)
Apr 06, 2017 193.22 195.80 192.05 194.54 3,439,888 +0.83(+0.43%)
Apr 05, 2017 197.53 198.16 193.41 193.71 6,212,568 -1.36(-0.70%)
Apr 04, 2017 193.76 196.28 193.38 195.07 3,574,754 +0.26(+0.13%)
Apr 03, 2017 195.70 195.78 191.93 194.81 4,390,103 -0.65(-0.33%)
Mar 31, 2017 196.15 196.38 194.62 195.46 3,359,444 -1.28(-0.65%)
Mar 30, 2017 195.25 197.40 195.17 196.74 3,708,892 +2.36(+1.21%)
Mar 29, 2017 195.18 195.67 193.59 194.38 3,097,900 -0.75(-0.38%)
Mar 28, 2017 191.94 195.49 191.53 195.13 5,254,603 +3.28(+1.71%)
Mar 27, 2017 190.00 193.21 187.91 191.85 10,806,192 -2.49(-1.28%)
Mar 24, 2017 198.25 198.85 193.12 194.34 7,506,931 -2.97(-1.50%)
Mar 23, 2017 196.34 199.64 195.66 197.31 5,605,203 +0.71(+0.36%)
Mar 22, 2017 196.73 198.18 194.98 196.61 7,391,597 -1.64(-0.83%)
Mar 21, 2017 207.02 207.02 198.07 198.25 6,652,200 -7.78(-3.77%)
Mar 20, 2017 207.03 208.40 205.50 206.03 3,242,601 -1.53(-0.74%)
Mar 17, 2017 212.44 212.44 207.49 207.56 6,391,318 -3.64(-1.72%)
Mar 16, 2017 210.88 212.88 210.43 211.20 3,456,059 +1.22(+0.58%)
Mar 15, 2017 211.31 212.95 208.94 209.97 4,027,132 -0.80(-0.38%)
Mar 14, 2017 210.00 210.87 208.81 210.78 2,519,971 -0.37(-0.18%)
Mar 13, 2017 212.14 212.14 210.34 211.15 2,116,491 -0.19(-0.09%)
Mar 10, 2017 214.28 214.33 210.05 211.34 3,955,828 -1.53(-0.72%)
Mar 09, 2017 213.75 215.05 212.31 212.87 3,596,255 -0.05(-0.02%)
Mar 08, 2017 215.79 216.77 212.38 212.92 4,210,195 -0.56(-0.26%)
Mar 07, 2017 214.83 215.27 212.98 213.48 2,933,382 -0.94(-0.44%)
Mar 06, 2017 214.56 215.04 213.14 214.43 2,899,430 -0.75(-0.35%)
Mar 03, 2017 216.76 213.99 215.17 3,725,222 +1.56(+0.73%)
Mar 02, 2017 215.71 216.32 213.54 213.62 3,546,351 -1.40(-0.65%)
Mar 01, 2017 215.87 217.10 213.79 215.02 6,127,740 +3.96(+1.87%)
Feb 28, 2017 211.01 211.86 208.98 211.06 4,262,320 -0.53(-0.25%)
Feb 27, 2017 209.79 211.96 209.28 211.59 2,796,068 +1.68(+0.80%)
Feb 24, 2017 210.21 211.21 208.85 209.91 4,201,292 -3.26(-1.53%)
Feb 23, 2017 213.27 213.77 211.59 213.17 3,057,269 -0.46(-0.21%)
Feb 22, 2017 212.21 214.16 212.16 213.63 2,802,716 -0.03(-0.01%)
Feb 21, 2017 213.01 214.41 212.76 213.65 3,293,375 +1.17(+0.55%)
Feb 17, 2017 212.48 212.48 212.48 0 +0.80(+0.38%)
Feb 16, 2017 212.41 212.82 210.84 211.69 2,693,474 -0.93(-0.44%)
Feb 15, 2017 212.65 213.81 210.90 212.62 5,061,918 +0.92(+0.43%)
Feb 14, 2017 208.77 212.16 208.50 211.70 4,878,872 +2.71(+1.30%)
Feb 13, 2017 207.48 210.02 207.48 209.00 3,531,346 +3.01(+1.46%)
Feb 10, 2017 206.53 207.20 204.72 205.98 3,620,814 +0.99(+0.48%)
Feb 09, 2017 201.75 206.47 201.48 204.99 4,181,827 +3.24(+1.61%)
Feb 08, 2017 202.23 202.77 200.54 201.75 3,232,432 -1.60(-0.79%)
Feb 07, 2017 204.65 204.90 203.16 203.35 3,134,516 -0.31(-0.15%)
Feb 06, 2017 203.33 206.77 202.97 203.66 5,465,716 -0.82(-0.40%)
Feb 03, 2017 199.02 204.62 198.75 204.48 8,697,442 +8.94(+4.57%)
Feb 02, 2017 193.92 197.16 192.68 195.53 3,270,590 -0.22(-0.11%)
Feb 01, 2017 195.62 197.62 194.78 195.76 4,741,849 +1.15(+0.59%)
Jan 31, 2017 197.61 198.88 193.63 194.61 6,068,463 -3.89(-1.96%)
Jan 30, 2017 199.92 200.53 196.72 198.50 4,480,833 -2.59(-1.29%)
Jan 27, 2017 201.04 201.95 200.29 201.09 3,833,322 -2.23(-1.10%)
Jan 26, 2017 201.53 204.34 201.53 203.32 4,942,170 +1.98(+0.98%)
Jan 25, 2017 199.88 201.41 198.99 201.34 4,374,430 +3.03(+1.53%)
Jan 24, 2017 196.77 200.33 195.90 198.31 5,241,346 +0.86(+0.43%)
Jan 23, 2017 196.77 198.37 195.82 197.45 3,693,579 +0.40(+0.20%)
Jan 20, 2017 196.56 197.93 195.65 197.05 6,141,392 +0.67(+0.34%)
Jan 19, 2017 198.64 199.22 195.71 196.38 5,369,689 -2.44(-1.23%)
Jan 18, 2017 200.28 201.71 196.48 198.83 8,939,823 -1.23(-0.62%)
Jan 17, 2017 206.17 206.27 199.95 200.06 7,391,754 -7.26(-3.50%)
Jan 13, 2017 207.32 207.32 207.32 0 +0.39(+0.19%)
Jan 12, 2017 207.97 208.31 205.01 206.93 4,739,376 -1.63(-0.78%)
Jan 11, 2017 206.03 208.63 205.37 208.56 4,155,269 +2.71(+1.32%)
Jan 10, 2017 204.41 206.59 202.87 205.85 4,039,985 -0.27(-0.13%)
Jan 09, 2017 206.43 207.65 204.92 206.13 3,561,089 -1.71(-0.82%)
Jan 06, 2017 205.62 208.94 204.84 207.83 4,231,565 +3.04(+1.48%)
Jan 05, 2017 205.98 206.42 200.94 204.79 4,197,140 -1.54(-0.74%)
Jan 04, 2017 204.90 206.49 203.70 206.33 3,215,362 +1.32(+0.65%)
Jan 03, 2017 205.97 207.89 201.95 205.01 5,161,956 +1.80(+0.89%)
Dec 30, 2016 203.21 203.21 203.21 0 +1.08(+0.53%)
Dec 29, 2016 204.31 204.58 200.82 202.13 3,085,425 -2.10(-1.03%)
Dec 28, 2016 206.81 207.49 204.05 204.22 3,597,148 -0.77(-0.38%)
Dec 27, 2016 205.33 205.87 204.01 205.00 2,341,831 +0.50(+0.24%)
Dec 23, 2016 204.50 204.50 204.50 0 +0.72(+0.35%)
Dec 22, 2016 204.72 206.10 203.29 203.78 3,107,573 -1.12(-0.55%)
Dec 21, 2016 205.57 205.71 203.74 204.90 3,861,697 -1.40(-0.68%)
Dec 20, 2016 204.12 206.77 203.87 206.30 5,286,708 +3.41(+1.68%)
Dec 19, 2016 202.26 203.45 200.50 202.88 4,410,205 +0.14(+0.07%)
Dec 16, 2016 206.05 206.38 202.32 202.74 8,102,894 -3.48(-1.69%)
Dec 15, 2016 205.79 208.40 205.05 206.22 5,690,050 +2.61(+1.28%)
Dec 14, 2016 200.00 206.32 199.75 203.61 7,272,604 +1.17(+0.58%)
Dec 13, 2016 202.82 203.75 199.86 202.44 5,479,270 +1.17(+0.58%)
Dec 12, 2016 204.10 206.05 200.59 201.27 5,915,303 -3.97(-1.94%)
Dec 09, 2016 204.19 205.37 202.72 205.24 6,429,159 +0.34(+0.17%)
Dec 08, 2016 201.03 205.73 200.28 204.90 8,643,580 +5.00(+2.50%)
Dec 07, 2016 195.53 200.36 195.53 199.91 7,770,923 +3.55(+1.81%)
Dec 06, 2016 195.34 197.45 193.41 196.36 6,194,976 +2.40(+1.24%)
Dec 05, 2016 191.38 194.51 191.15 193.96 5,417,091 +4.41(+2.32%)
Dec 02, 2016 191.79 192.00 187.74 189.55 6,242,240 -2.78(-1.44%)
Dec 01, 2016 187.49 192.78 187.00 192.33 8,958,951 +6.23(+3.35%)
Nov 30, 2016 182.63 187.35 182.43 186.10 7,676,854 +6.40(+3.56%)
Nov 29, 2016 178.21 180.69 178.15 179.70 3,028,581 +1.74(+0.98%)
Nov 28, 2016 177.66 179.15 177.32 177.96 3,869,009 -0.87(-0.49%)
Nov 25, 2016 178.81 179.99 178.51 178.83 2,333,234 -0.79(-0.44%)
Nov 23, 2016 179.62 179.62 179.62 0 +1.01(+0.57%)
Nov 22, 2016 178.81 179.31 177.57 178.60 3,481,761 +0.03(+0.01%)
Nov 21, 2016 178.90 179.09 176.97 178.58 3,380,788 +0.62(+0.35%)
Nov 18, 2016 177.55 179.41 177.43 177.96 5,056,818 +0.61(+0.34%)
Nov 17, 2016 174.50 177.40 174.00 177.35 4,218,325 +2.85(+1.63%)
Nov 16, 2016 175.42 176.04 173.29 174.50 6,230,836 -4.17(-2.33%)
Nov 15, 2016 174.75 178.68 173.58 178.67 5,783,892 +1.70(+0.96%)
Nov 14, 2016 172.72 179.14 172.72 176.97 9,747,804 +4.43(+2.57%)
Nov 11, 2016 167.72 173.43 167.72 172.54 7,435,038 +2.60(+1.53%)
Nov 10, 2016 164.58 173.16 164.13 169.94 13,406,743 +6.97(+4.28%)
Nov 09, 2016 156.51 163.74 155.20 162.97 9,247,011 +9.06(+5.89%)
Nov 08, 2016 152.38 154.55 150.98 153.91 3,127,480 +0.37(+0.24%)
Nov 07, 2016 151.44 153.55 151.44 153.53 3,946,001 +4.70(+3.16%)
Nov 04, 2016 149.18 150.03 147.82 148.83 2,182,535 -0.25(-0.16%)
Nov 03, 2016 149.55 150.57 149.08 149.08 2,331,800 -0.31(-0.21%)
Nov 02, 2016 149.80 150.15 148.96 149.39 2,487,647 -1.25(-0.83%)
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.