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 (%)
May 31, 2017 186.34 186.39 178.98 180.38 9,734,349 -6.11(-3.28%)
May 30, 2017 189.40 189.92 186.14 186.49 3,627,837 -3.72(-1.96%)
May 26, 2017 188.92 190.81 188.21 190.21 2,100,089 +0.90(+0.48%)
May 25, 2017 190.96 191.84 189.16 189.31 3,102,254 -1.16(-0.61%)
May 24, 2017 187.21 190.95 186.74 190.47 4,884,023 +3.57(+1.91%)
May 23, 2017 183.78 187.88 182.66 186.90 3,886,956 +3.08(+1.68%)
May 22, 2017 184.97 185.20 183.29 183.82 2,944,289 +0.54(+0.29%)
May 19, 2017 182.84 185.34 182.10 183.28 4,403,425 +0.20(+0.11%)
May 18, 2017 182.10 185.17 181.98 183.09 5,631,800 +1.22(+0.67%)
May 17, 2017 191.97 189.05 181.35 181.86 8,837,293 -10.11(-5.27%)
May 16, 2017 191.84 193.01 190.96 191.97 2,009,155 +0.41(+0.21%)
May 15, 2017 189.87 192.80 189.63 191.56 2,900,371 +1.96(+1.03%)
May 12, 2017 190.18 191.03 189.32 189.61 2,545,504 -1.65(-0.86%)
May 11, 2017 190.91 191.54 189.04 191.26 2,867,806 -0.10(-0.05%)
May 10, 2017 190.15 191.76 189.81 191.36 3,091,142 +0.95(+0.50%)
May 09, 2017 191.86 192.79 189.70 190.41 2,520,626 -1.08(-0.56%)
May 08, 2017 192.95 193.45 191.12 191.49 2,722,608 -1.57(-0.81%)
May 05, 2017 193.06 193.56 191.72 193.05 2,862,492 +0.24(+0.12%)
May 04, 2017 194.24 194.77 191.30 192.82 3,449,501 +0.24(+0.12%)
May 03, 2017 191.00 192.90 190.88 192.58 3,571,890 +1.01(+0.53%)
May 02, 2017 191.34 192.18 189.91 191.56 3,058,222 +0.23(+0.12%)
May 01, 2017 191.38 192.65 188.00 191.34 3,530,359 +0.89(+0.47%)
Apr 28, 2017 191.73 192.97 190.37 190.44 3,450,975 -1.71(-0.89%)
Apr 27, 2017 192.91 192.91 190.20 192.15 3,296,390 -0.33(-0.17%)
Apr 26, 2017 193.25 195.17 192.39 192.48 4,423,760 -0.37(-0.19%)
Apr 25, 2017 192.48 194.00 191.59 192.85 4,696,075 +2.90(+1.53%)
Apr 24, 2017 188.21 191.30 187.46 189.95 6,291,208 +5.41(+2.93%)
Apr 21, 2017 185.97 186.51 184.13 184.54 4,519,300 -1.02(-0.55%)
Apr 20, 2017 183.38 186.34 182.95 185.56 6,073,104 +3.38(+1.85%)
Apr 19, 2017 183.69 184.81 181.77 182.18 7,553,527 -1.28(-0.70%)
Apr 18, 2017 186.63 187.11 181.40 183.46 14,646,515 -9.08(-4.72%)
Apr 17, 2017 190.53 193.06 189.78 192.53 4,920,715 +2.50(+1.32%)
Apr 13, 2017 191.62 194.16 189.83 190.03 4,293,645 -2.07(-1.08%)
Apr 12, 2017 193.72 194.23 191.66 192.10 3,463,073 -1.69(-0.87%)
Apr 11, 2017 193.83 195.21 191.79 193.79 3,965,796 -0.98(-0.50%)
Apr 10, 2017 194.01 195.54 193.12 194.77 3,117,586 +0.86(+0.44%)
Apr 07, 2017 192.82 194.72 192.51 193.91 3,353,077 -0.65(-0.33%)
Apr 06, 2017 193.24 195.82 192.07 194.56 3,439,541 +0.83(+0.43%)
Apr 05, 2017 197.55 198.18 193.43 193.73 6,211,942 -1.36(-0.70%)
Apr 04, 2017 193.78 196.30 193.40 195.09 3,574,394 +0.26(+0.13%)
Apr 03, 2017 195.72 195.80 191.95 194.83 4,389,661 -0.65(-0.33%)
Mar 31, 2017 196.17 196.40 194.64 195.48 3,359,106 -1.28(-0.65%)
Mar 30, 2017 195.28 197.42 195.19 196.75 3,708,519 +2.36(+1.21%)
Mar 29, 2017 195.20 195.69 193.61 194.40 3,097,588 -0.75(-0.38%)
Mar 28, 2017 191.96 195.50 191.55 195.15 5,254,074 +3.28(+1.71%)
Mar 27, 2017 190.02 193.22 187.93 191.87 10,805,104 -2.49(-1.28%)
Mar 24, 2017 198.27 198.87 193.14 194.36 7,506,176 -2.97(-1.51%)
Mar 23, 2017 196.35 199.66 195.68 197.33 5,604,639 +0.71(+0.36%)
Mar 22, 2017 196.75 198.20 195.00 196.63 7,390,853 -1.64(-0.83%)
Mar 21, 2017 207.04 207.04 198.09 198.27 6,651,530 -7.78(-3.77%)
Mar 20, 2017 207.05 208.42 205.52 206.05 3,242,275 -1.53(-0.74%)
Mar 17, 2017 212.46 212.46 207.51 207.58 6,390,674 -3.64(-1.72%)
Mar 16, 2017 210.91 212.91 210.45 211.22 3,455,712 +1.23(+0.58%)
Mar 15, 2017 211.33 212.97 208.96 210.00 4,026,726 -0.80(-0.38%)
Mar 14, 2017 210.02 210.89 208.83 210.80 2,519,718 -0.37(-0.18%)
Mar 13, 2017 212.16 212.16 210.36 211.17 2,116,278 -0.19(-0.09%)
Mar 10, 2017 214.30 214.35 210.07 211.36 3,955,430 -1.53(-0.72%)
Mar 09, 2017 213.77 215.07 212.33 212.89 3,595,893 -0.05(-0.02%)
Mar 08, 2017 215.82 216.79 212.40 212.94 4,209,771 -0.56(-0.26%)
Mar 07, 2017 214.85 215.29 213.00 213.50 2,933,087 -0.94(-0.44%)
Mar 06, 2017 214.58 215.06 213.16 214.45 2,899,138 -0.75(-0.35%)
Mar 03, 2017 216.78 214.01 215.19 3,724,847 +1.56(+0.73%)
Mar 02, 2017 215.73 216.34 213.56 213.64 3,545,994 -1.40(-0.65%)
Mar 01, 2017 215.89 217.12 213.81 215.04 6,127,124 +3.96(+1.87%)
Feb 28, 2017 211.03 211.88 209.00 211.09 4,261,891 -0.53(-0.25%)
Feb 27, 2017 209.81 211.98 209.30 211.61 2,795,786 +1.68(+0.80%)
Feb 24, 2017 210.23 211.23 208.87 209.93 4,200,868 -3.26(-1.53%)
Feb 23, 2017 213.29 213.79 211.61 213.19 3,056,961 -0.46(-0.21%)
Feb 22, 2017 212.23 214.18 212.18 213.65 2,802,434 -0.03(-0.01%)
Feb 21, 2017 213.03 214.43 212.78 213.68 3,293,043 +1.17(+0.55%)
Feb 17, 2017 212.50 212.50 212.50 0 +0.80(+0.38%)
Feb 16, 2017 212.44 212.84 210.86 211.71 2,693,202 -0.93(-0.44%)
Feb 15, 2017 212.67 213.84 210.92 212.64 5,061,408 +0.92(+0.43%)
Feb 14, 2017 208.79 212.18 208.52 211.72 4,878,380 +2.71(+1.30%)
Feb 13, 2017 207.50 210.04 207.50 209.02 3,530,990 +3.01(+1.46%)
Feb 10, 2017 206.56 207.22 204.74 206.00 3,620,449 +0.99(+0.48%)
Feb 09, 2017 201.77 206.49 201.50 205.01 4,181,406 +3.24(+1.61%)
Feb 08, 2017 202.25 202.79 200.56 201.77 3,232,106 -1.60(-0.79%)
Feb 07, 2017 204.67 204.92 203.18 203.37 3,134,200 -0.30(-0.15%)
Feb 06, 2017 203.35 206.79 202.99 203.68 5,465,165 -0.82(-0.40%)
Feb 03, 2017 199.04 204.64 198.77 204.50 8,696,565 +8.95(+4.57%)
Feb 02, 2017 193.94 197.19 192.70 195.56 3,270,261 -0.22(-0.11%)
Feb 01, 2017 195.64 197.63 194.80 195.78 4,741,371 +1.15(+0.59%)
Jan 31, 2017 197.63 198.90 193.65 194.63 6,067,851 -3.89(-1.96%)
Jan 30, 2017 199.94 200.55 196.74 198.52 4,480,381 -2.59(-1.29%)
Jan 27, 2017 201.06 201.97 200.31 201.11 3,832,935 -2.23(-1.10%)
Jan 26, 2017 201.55 204.37 201.55 203.34 4,941,672 +1.98(+0.98%)
Jan 25, 2017 199.90 201.43 199.01 201.36 4,373,989 +3.03(+1.53%)
Jan 24, 2017 196.79 200.35 195.92 198.33 5,240,818 +0.86(+0.43%)
Jan 23, 2017 196.79 198.39 195.84 197.47 3,693,206 +0.40(+0.20%)
Jan 20, 2017 196.58 197.95 195.66 197.07 6,140,772 +0.67(+0.34%)
Jan 19, 2017 198.66 199.24 195.73 196.40 5,369,148 -2.44(-1.23%)
Jan 18, 2017 200.30 201.73 196.50 198.85 8,938,921 -1.23(-0.62%)
Jan 17, 2017 206.19 206.29 199.97 200.08 7,391,009 -7.26(-3.50%)
Jan 13, 2017 207.34 207.34 207.34 0 +0.39(+0.19%)
Jan 12, 2017 207.99 208.33 205.03 206.95 4,738,898 -1.63(-0.78%)
Jan 11, 2017 206.04 208.65 205.39 208.58 4,154,850 +2.71(+1.31%)
Jan 10, 2017 204.43 206.61 202.89 205.88 4,039,578 -0.27(-0.13%)
Jan 09, 2017 206.45 207.68 204.94 206.15 3,560,730 -1.71(-0.82%)
Jan 06, 2017 205.64 208.96 204.86 207.85 4,231,138 +3.04(+1.48%)
Jan 05, 2017 206.00 206.44 200.96 204.81 4,196,717 -1.54(-0.74%)
Jan 04, 2017 204.92 206.51 203.72 206.35 3,215,038 +1.32(+0.65%)
Jan 03, 2017 205.99 207.91 201.97 205.03 5,161,435 +1.80(+0.89%)
Dec 30, 2016 203.23 203.23 203.23 0 +1.08(+0.53%)
Dec 29, 2016 204.33 204.60 200.84 202.15 3,085,114 -2.10(-1.03%)
Dec 28, 2016 206.83 207.51 204.07 204.25 3,596,785 -0.77(-0.38%)
Dec 27, 2016 205.35 205.89 204.03 205.02 2,341,595 +0.50(+0.24%)
Dec 23, 2016 204.52 204.52 204.52 0 +0.72(+0.35%)
Dec 22, 2016 204.74 206.12 203.31 203.80 3,107,260 -1.12(-0.55%)
Dec 21, 2016 205.60 205.73 203.76 204.92 3,861,307 -1.40(-0.68%)
Dec 20, 2016 204.14 206.79 203.89 206.32 5,286,175 +3.41(+1.68%)
Dec 19, 2016 202.28 203.47 200.52 202.91 4,409,760 +0.14(+0.07%)
Dec 16, 2016 206.07 206.40 202.34 202.76 8,102,077 -3.48(-1.69%)
Dec 15, 2016 205.81 208.42 205.07 206.24 5,689,476 +2.61(+1.28%)
Dec 14, 2016 200.02 206.34 199.76 203.63 7,271,870 +1.17(+0.58%)
Dec 13, 2016 202.85 203.77 199.88 202.46 5,478,718 +1.17(+0.58%)
Dec 12, 2016 204.12 206.07 200.61 201.29 5,914,706 -3.97(-1.94%)
Dec 09, 2016 204.21 205.39 202.74 205.26 6,428,510 +0.34(+0.17%)
Dec 08, 2016 201.05 205.75 200.30 204.93 8,642,708 +5.00(+2.50%)
Dec 07, 2016 195.55 200.38 195.55 199.93 7,770,139 +3.55(+1.81%)
Dec 06, 2016 195.36 197.47 193.43 196.38 6,194,351 +2.40(+1.24%)
Dec 05, 2016 191.41 194.53 191.17 193.98 5,416,545 +4.40(+2.32%)
Dec 02, 2016 191.81 192.02 187.75 189.57 6,241,610 -2.78(-1.44%)
Dec 01, 2016 187.51 192.80 187.02 192.35 8,958,048 +6.23(+3.35%)
Nov 30, 2016 182.65 187.37 182.45 186.12 7,676,080 +6.40(+3.56%)
Nov 29, 2016 178.22 180.71 178.16 179.72 3,028,276 +1.74(+0.98%)
Nov 28, 2016 177.68 179.17 177.34 177.98 3,868,619 -0.87(-0.49%)
Nov 25, 2016 178.83 180.01 178.53 178.85 2,332,999 -0.79(-0.44%)
Nov 23, 2016 179.64 179.64 179.64 0 +1.01(+0.57%)
Nov 22, 2016 178.83 179.33 177.59 178.62 3,481,410 +0.03(+0.01%)
Nov 21, 2016 178.92 179.11 176.99 178.60 3,380,447 +0.62(+0.35%)
Nov 18, 2016 177.57 179.43 177.44 177.98 5,056,308 +0.61(+0.34%)
Nov 17, 2016 174.52 177.42 174.02 177.37 4,217,900 +2.85(+1.63%)
Nov 16, 2016 175.44 176.06 173.31 174.52 6,230,208 -4.17(-2.33%)
Nov 15, 2016 174.77 178.70 173.59 178.69 5,783,309 +1.70(+0.96%)
Nov 14, 2016 172.73 179.16 172.73 176.99 9,746,821 +4.43(+2.57%)
Nov 11, 2016 167.74 173.45 167.74 172.55 7,434,289 +2.60(+1.53%)
Nov 10, 2016 164.59 173.17 164.14 169.96 13,405,392 +6.97(+4.28%)
Nov 09, 2016 156.53 163.75 155.22 162.99 9,246,079 +9.06(+5.89%)
Nov 08, 2016 152.39 154.57 151.00 153.92 3,127,165 +0.37(+0.24%)
Nov 07, 2016 151.45 153.57 151.45 153.55 3,945,604 +4.70(+3.16%)
Nov 04, 2016 149.19 150.05 147.84 148.85 2,182,315 -0.25(-0.16%)
Nov 03, 2016 149.57 150.58 149.09 149.09 2,331,565 -0.31(-0.21%)
Nov 02, 2016 149.82 150.17 148.97 149.41 2,487,396 -1.25(-0.83%)
Nov 01, 2016 151.45 151.60 149.43 150.66 3,428,224 -0.15(-0.10%)
Oct 31, 2016 150.34 151.03 149.96 150.81 2,160,673 +0.93(+0.62%)
Oct 28, 2016 151.04 151.04 148.46 149.88 2,414,331 -0.52(-0.34%)
Oct 27, 2016 150.77 151.33 149.40 150.40 3,571,606 +0.58(+0.38%)
Oct 26, 2016 147.89 150.52 147.16 149.82 2,994,668 +1.29(+0.87%)
Oct 25, 2016 148.10 148.88 147.76 148.53 2,864,068 +0.36(+0.25%)
Oct 24, 2016 148.49 148.74 147.52 148.17 2,296,556 +0.38(+0.26%)
Oct 21, 2016 146.24 147.98 145.96 147.79 2,368,978 +0.13(+0.09%)
Oct 20, 2016 147.22 148.74 147.05 147.65 2,920,605 +0.00(+0.00%)
Oct 19, 2016 146.69 148.64 146.53 147.65 4,344,664 +1.59(+1.09%)
Oct 18, 2016 145.54 146.77 144.77 146.06 5,297,762 +3.07(+2.15%)
Oct 17, 2016 144.26 144.91 142.53 142.99 3,615,542 -1.29(-0.89%)
Oct 14, 2016 145.19 146.33 143.09 144.28 6,243,118 +2.62(+1.85%)
Oct 13, 2016 141.81 141.83 140.04 141.66 3,206,823 -1.59(-1.11%)
Oct 12, 2016 143.03 143.83 142.40 143.25 2,842,195 +0.22(+0.15%)
Oct 11, 2016 143.70 144.50 142.07 143.03 3,167,386 -1.69(-1.17%)
Oct 10, 2016 144.28 145.32 143.92 144.72 2,992,542 +1.02(+0.71%)
Oct 07, 2016 141.72 143.81 140.66 143.69 4,006,889 +2.27(+1.60%)
Oct 06, 2016 141.45 141.54 139.46 141.43 3,378,093 +0.63(+0.45%)
Oct 05, 2016 138.19 140.94 137.92 140.79 3,011,705 +3.50(+2.55%)
Oct 04, 2016 136.43 138.89 136.42 137.30 2,918,805 +1.01(+0.74%)
Oct 03, 2016 135.80 136.83 135.59 136.28 2,886,857 -0.17(-0.12%)
Sep 30, 2016 135.33 137.42 133.51 136.45 5,310,453 +1.96(+1.46%)
Sep 29, 2016 138.24 138.73 133.49 134.49 4,409,758 -3.81(-2.75%)
Sep 28, 2016 138.20 138.58 136.80 138.30 1,975,804 +0.47(+0.34%)
Sep 27, 2016 135.99 138.29 135.22 137.82 3,075,729 +1.19(+0.87%)
Sep 26, 2016 138.62 138.74 136.22 136.63 3,276,426 -3.09(-2.21%)
Sep 23, 2016 141.93 142.23 139.65 139.72 4,043,456 -2.44(-1.72%)
Sep 22, 2016 142.53 143.27 141.89 142.16 2,916,503 +0.84(+0.59%)
Sep 21, 2016 141.66 142.38 140.39 141.32 2,758,039 +0.47(+0.34%)
Sep 20, 2016 141.88 142.38 140.78 140.85 1,812,022 +0.22(+0.16%)
Sep 19, 2016 141.59 142.41 140.18 140.63 2,400,110 +0.18(+0.13%)
Sep 16, 2016 142.02 142.19 140.12 140.45 5,359,777 -1.76(-1.24%)
Sep 15, 2016 140.27 142.79 140.25 142.21 1,969,179 +1.62(+1.16%)
Sep 14, 2016 141.30 142.03 140.11 140.59 2,358,695 -0.71(-0.50%)
Sep 13, 2016 142.60 143.81 140.78 141.30 3,295,346 -3.44(-2.37%)
Sep 12, 2016 141.31 145.25 140.66 144.73 3,129,494 +2.11(+1.48%)
Sep 09, 2016 144.54 145.88 142.58 142.63 4,032,307 -2.61(-1.80%)
Sep 08, 2016 143.29 145.43 142.75 145.24 3,583,042 +1.68(+1.17%)
Sep 07, 2016 142.74 144.01 142.69 143.56 1,872,521 +0.29(+0.20%)
Sep 06, 2016 142.75 143.66 141.69 143.27 2,405,080 +0.13(+0.09%)
Sep 02, 2016 142.59 143.14 143.14 143.14 2,065,349 +0.57(+0.40%)
Sep 01, 2016 143.84 143.90 141.01 142.58 3,360,432 -0.80(-0.56%)
Aug 31, 2016 143.20 144.04 141.70 143.38 4,358,909 +0.08(+0.05%)
Aug 30, 2016 140.64 143.42 140.83 143.31 3,465,218 +2.67(+1.90%)
Aug 29, 2016 140.41 141.47 140.03 140.64 3,109,776 +0.76(+0.54%)
Aug 26, 2016 140.55 141.65 139.37 139.88 2,850,250 +0.06(+0.04%)
Aug 25, 2016 139.13 139.94 138.74 139.82 1,710,190 +0.51(+0.36%)
Aug 24, 2016 139.72 140.50 138.94 139.32 2,414,916 -0.66(-0.47%)
Aug 23, 2016 140.75 141.47 139.89 139.97 2,331,667 -0.15(-0.11%)
Aug 22, 2016 139.91 140.67 138.97 140.12 1,718,197 +0.03(+0.02%)
Aug 19, 2016 139.37 140.66 138.64 140.10 2,184,219 +0.14(+0.10%)
Aug 18, 2016 139.35 140.38 138.75 139.96 2,077,132 +0.33(+0.24%)
Aug 17, 2016 139.86 140.18 138.84 139.63 2,446,474 +0.02(+0.01%)
Aug 16, 2016 139.06 140.55 138.83 139.61 2,994,482 +0.08(+0.06%)
Aug 15, 2016 138.11 139.77 138.05 139.53 2,635,461 +1.94(+1.41%)
Aug 12, 2016 137.10 137.69 136.59 137.59 1,709,569 -0.52(-0.37%)
Aug 11, 2016 136.70 138.43 136.48 138.10 2,168,570 +1.41(+1.03%)
Aug 10, 2016 137.76 137.88 136.54 136.69 1,965,027 -1.05(-0.77%)
Aug 09, 2016 136.96 138.71 136.96 137.75 2,321,926 +0.51(+0.38%)
Aug 08, 2016 136.62 138.20 136.54 137.23 2,689,357 +0.62(+0.46%)
Aug 05, 2016 134.64 136.64 134.18 136.61 3,175,218 +3.41(+2.56%)
Aug 04, 2016 133.35 133.92 132.67 133.21 2,379,781 -0.24(-0.18%)
Aug 03, 2016 131.86 133.96 131.63 133.45 2,710,783 +1.92(+1.46%)
Aug 02, 2016 132.87 133.55 130.95 131.53 3,776,165 -1.79(-1.34%)
Aug 01, 2016 133.85 134.78 133.10 133.31 2,747,838 -0.53(-0.40%)
Jul 29, 2016 134.44 135.01 133.71 133.85 2,833,615 -1.45(-1.07%)
Jul 28, 2016 135.00 135.66 133.87 135.30 2,429,288 -0.39(-0.29%)
Jul 27, 2016 135.86 136.68 135.19 135.68 2,749,808 -0.14(-0.11%)
Jul 26, 2016 135.42 136.11 134.36 135.83 2,548,440 +0.55(+0.41%)
Jul 25, 2016 134.55 135.97 134.52 135.28 2,320,930 +0.08(+0.06%)
Jul 22, 2016 135.09 135.47 134.73 135.19 2,149,593 +0.30(+0.23%)
Jul 21, 2016 136.29 136.45 134.66 134.89 3,556,191 -1.45(-1.06%)
Jul 20, 2016 137.00 137.28 134.19 136.34 4,209,528 +0.30(+0.22%)
Jul 19, 2016 136.55 138.29 135.47 136.04 6,406,779 -1.62(-1.18%)
Jul 18, 2016 136.84 138.30 136.54 137.66 5,614,133 +1.43(+1.05%)
Jul 15, 2016 137.26 137.50 135.44 136.23 3,652,554 -0.76(-0.55%)
Jul 14, 2016 135.09 137.58 134.86 136.99 6,035,922 +3.89(+2.93%)
Jul 13, 2016 132.32 133.39 131.60 133.10 5,073,883 +0.84(+0.64%)
Jul 12, 2016 129.79 132.53 129.72 132.25 6,074,116 +3.99(+3.11%)
Jul 11, 2016 127.68 128.93 127.58 128.27 3,609,401 +1.53(+1.20%)
Jul 08, 2016 125.88 127.20 123.89 126.74 3,893,419 +2.85(+2.30%)
Jul 07, 2016 123.05 124.81 122.98 123.89 3,058,872 +1.20(+0.98%)
Jul 06, 2016 120.47 123.00 120.20 122.70 3,490,069 +0.95(+0.78%)
Jul 05, 2016 123.66 123.84 120.80 121.74 4,678,211 -3.20(-2.56%)
Jul 01, 2016 125.15 124.95 124.95 124.95 3,674,383 -0.28(-0.22%)
Jun 30, 2016 123.61 125.48 122.52 125.22 5,373,078 +2.59(+2.12%)
Jun 29, 2016 121.03 122.67 120.46 122.63 4,512,785 +2.61(+2.17%)
Jun 28, 2016 119.86 120.20 117.84 120.02 5,980,869 +2.44(+2.08%)
Jun 27, 2016 118.05 119.03 116.48 117.58 8,775,312 -1.98(-1.66%)
Jun 24, 2016 120.55 123.40 118.77 119.56 11,203,292 -9.10(-7.07%)
Jun 23, 2016 126.89 128.78 126.54 128.66 3,487,954 +3.81(+3.05%)
Jun 22, 2016 124.74 126.52 124.73 124.85 2,949,195 -0.18(-0.14%)
Jun 21, 2016 125.16 125.44 123.99 125.03 2,876,957 +0.51(+0.41%)
Jun 20, 2016 125.16 126.84 124.38 124.53 3,959,838 +1.78(+1.45%)
Jun 17, 2016 123.58 124.93 122.59 122.75 5,097,877 -0.83(-0.67%)
Jun 16, 2016 122.21 123.88 120.97 123.58 4,147,841 +0.40(+0.32%)
Jun 15, 2016 124.03 125.33 122.97 123.19 3,536,359 -0.02(-0.02%)
Jun 14, 2016 124.92 125.62 122.59 123.21 6,015,142 -2.06(-1.64%)
Jun 13, 2016 125.58 127.53 125.23 125.27 4,017,134 -1.06(-0.84%)
Jun 10, 2016 127.56 127.82 126.06 126.33 5,144,380 -2.76(-2.14%)
Jun 09, 2016 129.62 130.04 128.50 129.09 3,217,828 -1.24(-0.95%)
Jun 08, 2016 130.80 131.97 129.72 130.33 2,879,387 -0.45(-0.34%)
Jun 07, 2016 132.49 132.72 130.78 130.78 2,952,678 -1.59(-1.20%)
Jun 06, 2016 131.69 133.09 131.28 132.37 3,014,068 +1.17(+0.89%)
Jun 03, 2016 131.36 131.93 129.67 131.20 5,136,780 -3.04(-2.27%)
Jun 02, 2016 134.97 135.13 133.55 134.24 2,677,984 -0.58(-0.43%)
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.