Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 160.13 160.62 159.07 159.73 4,057,744 +0.17(+0.11%)
Nov 27, 2015 158.46 160.16 158.21 159.56 1,304,396 +1.11(+0.70%)
Nov 25, 2015 158.32 158.46 158.46 158.46 1,785,307 +0.40(+0.25%)
Nov 24, 2015 157.51 159.00 156.29 158.05 3,193,306 -0.44(-0.28%)
Nov 23, 2015 160.26 160.42 157.93 158.49 3,189,119 -1.91(-1.19%)
Nov 20, 2015 161.68 162.09 160.10 160.40 3,500,101 -1.31(-0.81%)
Nov 19, 2015 162.37 162.69 160.57 161.71 2,191,359 -0.53(-0.33%)
Nov 18, 2015 160.05 162.56 160.01 162.23 2,996,568 +2.59(+1.62%)
Nov 17, 2015 161.41 161.68 159.44 159.65 2,129,368 -1.33(-0.83%)
Nov 16, 2015 159.16 160.98 157.50 160.98 5,515,065 +1.48(+0.93%)
Nov 13, 2015 161.37 162.00 159.22 159.50 2,965,115 -1.99(-1.23%)
Nov 12, 2015 164.35 164.35 161.06 161.49 3,780,268 -3.87(-2.34%)
Nov 11, 2015 166.11 166.65 164.81 165.36 1,964,791 -0.35(-0.21%)
Nov 10, 2015 164.68 166.05 163.59 165.71 2,563,409 +0.88(+0.53%)
Nov 09, 2015 166.74 167.46 164.46 164.83 3,105,976 -2.02(-1.21%)
Nov 06, 2015 164.19 167.10 164.11 166.85 5,098,111 +5.99(+3.72%)
Nov 05, 2015 161.30 161.92 160.01 160.86 2,609,758 +0.31(+0.19%)
Nov 04, 2015 160.01 161.59 159.43 160.55 2,595,152 +0.80(+0.50%)
Nov 03, 2015 158.54 160.74 158.37 159.75 2,916,450 +0.85(+0.53%)
Nov 02, 2015 157.76 159.53 157.22 158.90 3,021,839 +1.83(+1.16%)
Oct 30, 2015 158.97 159.24 156.86 157.07 3,332,403 -2.00(-1.26%)
Oct 29, 2015 160.01 160.81 158.61 159.08 3,662,405 -1.20(-0.75%)
Oct 28, 2015 156.41 160.41 155.96 160.27 3,857,831 +4.20(+2.69%)
Oct 27, 2015 155.82 156.51 154.56 156.08 2,306,587 -0.59(-0.37%)
Oct 26, 2015 156.74 157.49 156.34 156.66 3,072,214 +1.27(+0.81%)
Oct 23, 2015 155.11 156.12 154.50 155.40 3,504,385 +1.62(+1.06%)
Oct 22, 2015 150.98 154.30 150.96 153.77 3,114,710 +3.23(+2.15%)
Oct 21, 2015 156.00 156.00 150.41 150.54 4,428,997 -4.87(-3.13%)
Oct 20, 2015 155.15 155.79 154.06 155.41 3,266,208 -0.19(-0.12%)
Oct 19, 2015 153.71 156.24 153.43 155.60 3,182,091 +0.47(+0.30%)
Oct 16, 2015 155.08 156.36 153.83 155.13 3,554,223 +0.18(+0.12%)
Oct 15, 2015 148.05 155.61 147.24 154.95 6,827,926 +4.57(+3.04%)
Oct 14, 2015 151.40 152.65 150.07 150.38 3,881,800 -1.22(-0.81%)
Oct 13, 2015 150.43 153.42 150.37 151.60 3,484,206 +0.62(+0.41%)
Oct 12, 2015 151.46 151.80 149.96 150.98 3,652,477 +0.87(+0.58%)
Oct 09, 2015 151.59 152.71 149.29 150.11 3,980,848 -1.58(-1.04%)
Oct 08, 2015 151.78 152.86 150.58 151.69 3,883,591 -0.97(-0.64%)
Oct 07, 2015 152.30 153.97 151.24 152.66 3,097,570 +1.60(+1.06%)
Oct 06, 2015 150.96 151.86 150.35 151.06 2,219,173 -0.32(-0.21%)
Oct 05, 2015 149.31 151.68 148.97 151.38 4,072,605 +3.09(+2.08%)
Oct 02, 2015 144.21 148.36 142.31 148.29 5,335,716 +0.83(+0.56%)
Oct 01, 2015 146.10 147.58 144.96 147.46 4,312,506 +1.89(+1.30%)
Sep 30, 2015 146.25 146.67 144.22 145.56 3,497,778 +1.59(+1.11%)
Sep 29, 2015 144.94 145.18 140.32 143.97 5,275,131 -0.97(-0.67%)
Sep 28, 2015 149.50 149.50 144.72 144.94 4,653,680 -5.70(-3.79%)
Sep 25, 2015 150.12 151.72 149.25 150.65 3,612,753 +2.45(+1.65%)
Sep 24, 2015 148.83 149.09 146.45 148.20 4,666,575 -2.09(-1.39%)
Sep 23, 2015 150.63 150.95 148.91 150.30 3,261,949 -0.26(-0.17%)
Sep 22, 2015 151.54 151.63 149.12 150.56 4,974,055 -3.04(-1.98%)
Sep 21, 2015 153.56 154.49 152.22 153.60 3,518,035 +2.02(+1.33%)
Sep 18, 2015 153.47 153.62 151.25 151.58 7,794,770 -4.62(-2.96%)
Sep 17, 2015 157.87 159.65 155.82 156.19 4,431,499 -1.84(-1.16%)
Sep 16, 2015 157.46 158.58 156.31 158.03 3,244,178 +1.00(+0.63%)
Sep 15, 2015 154.79 157.51 154.30 157.03 3,691,866 +2.94(+1.91%)
Sep 14, 2015 155.48 155.70 153.56 154.09 3,278,241 -1.11(-0.72%)
Sep 11, 2015 155.34 155.67 153.57 155.21 3,028,177 -0.54(-0.34%)
Sep 10, 2015 155.36 157.34 154.79 155.74 3,631,233 +0.19(+0.12%)
Sep 09, 2015 158.79 160.63 155.20 155.55 5,677,728 -0.17(-0.11%)
Sep 08, 2015 154.07 156.08 153.85 155.72 3,652,803 +4.61(+3.05%)
Sep 04, 2015 152.68 151.11 151.11 151.11 5,127,685 -3.92(-2.53%)
Sep 03, 2015 154.98 157.40 154.38 155.03 3,464,279 +0.46(+0.30%)
Sep 02, 2015 154.87 155.67 152.89 154.57 3,633,407 +2.00(+1.31%)
Sep 01, 2015 154.34 156.21 151.70 152.57 6,557,537 -5.43(-3.44%)
Aug 31, 2015 157.23 159.38 156.81 158.00 3,411,414 +0.71(+0.45%)
Aug 28, 2015 157.15 158.21 156.03 157.28 2,880,476 -0.68(-0.43%)
Aug 27, 2015 155.96 158.50 154.81 157.96 4,549,890 +4.02(+2.61%)
Aug 26, 2015 152.81 154.50 149.53 153.95 6,662,032 +5.16(+3.47%)
Aug 25, 2015 155.19 156.39 148.36 148.79 8,627,871 -1.03(-0.69%)
Aug 24, 2015 148.99 156.03 143.68 149.82 8,604,134 -6.91(-4.41%)
Aug 21, 2015 161.68 162.46 156.60 156.74 6,475,652 -7.52(-4.58%)
Aug 20, 2015 165.66 166.32 164.26 164.26 3,761,104 -3.51(-2.09%)
Aug 19, 2015 166.99 169.27 166.25 167.76 3,259,726 -0.19(-0.11%)
Aug 18, 2015 168.74 169.56 167.96 167.96 1,994,856 -1.16(-0.69%)
Aug 17, 2015 167.81 169.36 166.79 169.12 1,917,316 +0.46(+0.27%)
Aug 14, 2015 167.66 169.10 167.59 168.66 4,272,803 +1.07(+0.64%)
Aug 13, 2015 167.57 168.60 166.62 167.59 4,017,033 -0.33(-0.19%)
Aug 12, 2015 166.89 168.26 164.12 167.91 3,341,554 -0.48(-0.28%)
Aug 11, 2015 169.89 170.24 167.52 168.39 3,059,176 -3.56(-2.07%)
Aug 10, 2015 170.80 172.45 170.59 171.95 1,964,830 +2.11(+1.24%)
Aug 07, 2015 171.40 172.51 168.91 169.84 2,025,650 -1.38(-0.80%)
Aug 06, 2015 171.98 172.56 170.56 171.22 1,779,696 -0.51(-0.30%)
Aug 05, 2015 172.76 173.47 171.09 171.73 1,839,298 +0.44(+0.26%)
Aug 04, 2015 171.15 172.94 170.98 171.29 1,736,785 +0.40(+0.23%)
Aug 03, 2015 171.77 171.94 169.34 170.88 2,486,018 -0.32(-0.19%)
Jul 31, 2015 173.15 173.21 171.06 171.20 1,969,252 -1.78(-1.03%)
Jul 30, 2015 172.00 173.11 171.23 172.98 1,608,599 +0.30(+0.17%)
Jul 29, 2015 172.46 173.76 171.70 172.68 2,380,331 +0.50(+0.29%)
Jul 28, 2015 172.93 172.96 170.81 172.18 2,417,289 +1.02(+0.59%)
Jul 27, 2015 171.52 171.84 169.89 171.16 3,485,411 -1.94(-1.12%)
Jul 24, 2015 176.53 176.53 172.73 173.11 2,939,309 -3.09(-1.75%)
Jul 23, 2015 178.37 179.17 175.90 176.19 2,626,337 -1.84(-1.03%)
Jul 22, 2015 176.82 178.42 176.78 178.03 2,756,538 +1.46(+0.83%)
Jul 21, 2015 176.97 177.65 175.94 176.57 2,378,083 -0.74(-0.42%)
Jul 20, 2015 177.56 178.66 176.33 177.31 2,605,760 -0.06(-0.03%)
Jul 17, 2015 175.95 177.66 175.14 177.37 3,412,545 +1.07(+0.61%)
Jul 16, 2015 176.48 178.78 174.75 176.30 5,276,477 -1.49(-0.84%)
Jul 15, 2015 178.27 178.33 176.51 177.79 3,032,619 +0.67(+0.38%)
Jul 14, 2015 175.33 177.62 175.12 177.12 2,503,980 +1.70(+0.97%)
Jul 13, 2015 174.85 175.58 174.19 175.42 2,445,375 +2.45(+1.41%)
Jul 10, 2015 173.41 173.63 172.13 172.97 2,204,670 +1.99(+1.16%)
Jul 09, 2015 172.92 173.27 170.68 170.99 2,699,246 +0.63(+0.37%)
Jul 08, 2015 172.23 172.63 170.06 170.36 2,617,363 -3.47(-1.99%)
Jul 07, 2015 173.63 174.46 169.64 173.82 3,957,782 +0.14(+0.08%)
Jul 06, 2015 172.57 174.09 172.20 173.68 3,371,462 -0.97(-0.55%)
Jul 02, 2015 175.27 174.65 174.65 174.65 2,175,962 -0.62(-0.35%)
Jul 01, 2015 176.68 177.40 174.44 175.27 3,378,126 +0.96(+0.55%)
Jun 30, 2015 175.23 175.98 173.77 174.31 4,991,298 +0.95(+0.55%)
Jun 29, 2015 175.44 176.34 173.36 173.36 3,944,210 -4.61(-2.59%)
Jun 26, 2015 178.34 179.17 177.45 177.97 3,309,108 +0.29(+0.16%)
Jun 25, 2015 179.62 179.91 177.40 177.67 2,916,244 -1.34(-0.75%)
Jun 24, 2015 180.49 181.16 178.41 179.02 4,725,437 -3.31(-1.82%)
Jun 23, 2015 181.09 182.64 180.86 182.33 3,275,783 +1.58(+0.87%)
Jun 22, 2015 179.54 181.00 179.49 180.75 2,402,733 +2.77(+1.56%)
Jun 19, 2015 178.76 179.49 177.98 177.98 4,987,004 -1.18(-0.66%)
Jun 18, 2015 178.20 179.50 177.00 179.16 2,595,903 +1.39(+0.78%)
Jun 17, 2015 178.31 179.07 177.47 177.76 2,130,111 -0.53(-0.30%)
Jun 16, 2015 176.86 178.30 176.26 178.29 2,340,045 +1.50(+0.85%)
Jun 15, 2015 176.06 177.27 175.64 176.79 2,280,329 -1.08(-0.61%)
Jun 12, 2015 178.22 178.67 177.00 177.87 2,403,110 -0.74(-0.41%)
Jun 11, 2015 177.97 179.16 177.71 178.61 2,424,537 +0.68(+0.38%)
Jun 10, 2015 175.09 178.16 174.78 177.93 3,206,883 +3.43(+1.97%)
Jun 09, 2015 175.32 175.69 173.33 174.50 2,729,635 -0.64(-0.37%)
Jun 08, 2015 176.28 176.74 174.86 175.14 2,612,038 -0.55(-0.31%)
Jun 05, 2015 175.90 176.90 174.15 175.69 3,863,040 +1.32(+0.76%)
Jun 04, 2015 173.31 175.37 172.81 174.38 4,146,898 +0.48(+0.28%)
Jun 03, 2015 173.25 175.46 172.62 173.89 2,895,133 +1.55(+0.90%)
Jun 02, 2015 172.69 173.51 171.69 172.34 2,671,924 -1.15(-0.66%)
Jun 01, 2015 173.08 174.33 172.72 173.49 2,501,066 +1.35(+0.79%)
May 29, 2015 173.84 173.87 171.66 172.14 2,701,714 -1.91(-1.10%)
May 28, 2015 173.72 174.14 173.05 174.05 3,695,194 +0.06(+0.03%)
May 27, 2015 172.19 174.51 171.45 173.99 3,618,325 +2.23(+1.30%)
May 26, 2015 172.71 172.71 170.61 171.76 4,008,769 -1.18(-0.68%)
May 22, 2015 170.33 172.94 172.94 172.94 3,653,213 +2.37(+1.39%)
May 21, 2015 170.28 170.79 169.97 170.57 2,673,196 -0.11(-0.06%)
May 20, 2015 170.75 171.41 169.91 170.68 2,200,316 -0.27(-0.16%)
May 19, 2015 170.60 171.61 170.24 170.94 2,847,775 +0.62(+0.36%)
May 18, 2015 168.66 170.76 168.65 170.33 2,600,016 +1.41(+0.83%)
May 15, 2015 168.57 168.92 167.96 168.92 2,094,252 +0.29(+0.17%)
May 14, 2015 168.39 168.85 167.64 168.63 2,351,504 +0.99(+0.59%)
May 13, 2015 166.84 167.91 166.33 167.64 2,575,084 +0.75(+0.45%)
May 12, 2015 166.85 167.32 164.84 166.89 2,700,441 -1.00(-0.60%)
May 11, 2015 166.69 168.07 166.69 167.89 2,363,064 +1.02(+0.61%)
May 08, 2015 165.70 167.57 164.28 166.87 3,835,919 +2.59(+1.58%)
May 07, 2015 163.34 164.75 162.13 164.28 2,157,181 +0.95(+0.58%)
May 06, 2015 164.58 165.28 161.47 163.33 2,923,909 -0.86(-0.53%)
May 05, 2015 165.04 166.78 163.72 164.19 2,748,501 -1.67(-1.01%)
May 04, 2015 165.00 166.22 164.70 165.87 1,900,377 +1.47(+0.90%)
May 01, 2015 165.16 165.26 163.81 164.40 2,438,559 +0.92(+0.57%)
Apr 30, 2015 165.12 166.24 162.62 163.47 3,283,563 -1.78(-1.08%)
Apr 29, 2015 162.95 166.23 162.69 165.25 2,980,430 +0.89(+0.54%)
Apr 28, 2015 163.29 164.46 161.79 164.36 2,294,191 +0.81(+0.49%)
Apr 27, 2015 165.42 165.88 163.43 163.55 2,123,243 -1.22(-0.74%)
Apr 24, 2015 165.62 165.70 164.33 164.78 1,737,052 -1.10(-0.66%)
Apr 23, 2015 164.92 166.86 164.45 165.88 2,467,328 +0.82(+0.50%)
Apr 22, 2015 164.71 165.75 163.60 165.05 2,328,776 +1.23(+0.75%)
Apr 21, 2015 165.59 166.03 163.60 163.82 2,244,834 -1.05(-0.64%)
Apr 20, 2015 165.68 166.12 164.72 164.87 3,143,924 +0.62(+0.38%)
Apr 17, 2015 164.65 164.99 162.83 164.25 5,501,158 -2.38(-1.43%)
Apr 16, 2015 168.70 168.84 165.37 166.62 7,181,595 -0.74(-0.44%)
Apr 15, 2015 164.96 168.23 164.28 167.37 6,081,933 +2.81(+1.71%)
Apr 14, 2015 163.94 165.19 162.88 164.55 3,925,736 +1.78(+1.09%)
Apr 13, 2015 162.56 164.27 162.10 162.77 2,638,488 -0.05(-0.03%)
Apr 10, 2015 162.00 163.00 161.53 162.82 2,120,469 +0.62(+0.38%)
Apr 09, 2015 160.51 162.36 160.13 162.20 2,386,881 +1.94(+1.21%)
Apr 08, 2015 160.66 161.33 159.96 160.26 2,399,824 +0.14(+0.09%)
Apr 07, 2015 160.22 161.16 159.99 160.12 2,136,347 +0.28(+0.18%)
Apr 06, 2015 158.28 160.32 157.25 159.83 2,399,551 +0.42(+0.26%)
Apr 02, 2015 159.57 159.42 159.42 159.42 2,759,135 -0.57(-0.35%)
Apr 01, 2015 156.41 160.07 155.60 159.98 4,843,896 +3.55(+2.27%)
Mar 31, 2015 158.41 158.59 156.44 156.44 2,578,458 -2.54(-1.60%)
Mar 30, 2015 157.50 159.79 157.50 158.98 2,888,342 +2.46(+1.57%)
Mar 27, 2015 155.79 156.86 155.02 156.51 1,849,858 +0.68(+0.44%)
Mar 26, 2015 155.23 156.44 153.98 155.83 2,856,150 -0.09(-0.06%)
Mar 25, 2015 159.03 159.15 155.92 155.92 3,054,284 -3.27(-2.05%)
Mar 24, 2015 159.74 160.22 159.09 159.19 2,161,753 -0.57(-0.35%)
Mar 23, 2015 160.85 161.66 159.76 159.76 1,911,105 -0.97(-0.61%)
Mar 20, 2015 158.52 161.39 158.04 160.73 4,173,947 +2.63(+1.66%)
Mar 19, 2015 159.59 159.59 157.37 158.10 2,519,665 -1.96(-1.22%)
Mar 18, 2015 157.85 160.66 157.46 160.06 3,352,496 +1.46(+0.92%)
Mar 17, 2015 158.94 159.16 157.13 158.60 2,262,809 -1.11(-0.69%)
Mar 16, 2015 158.16 160.20 158.04 159.71 2,556,503 +2.13(+1.35%)
Mar 13, 2015 157.19 157.91 154.93 157.58 3,718,937 -0.51(-0.32%)
Mar 12, 2015 154.75 158.13 154.75 158.09 3,742,359 +4.80(+3.13%)
Mar 11, 2015 152.55 154.67 152.31 153.28 2,520,980 +1.22(+0.80%)
Mar 10, 2015 154.46 154.92 152.06 152.06 3,326,222 -4.34(-2.78%)
Mar 09, 2015 155.88 157.12 155.27 156.41 2,683,868 +0.85(+0.55%)
Mar 06, 2015 156.11 159.29 155.28 155.56 4,930,749 -2.64(-1.67%)
Mar 05, 2015 158.24 158.73 157.35 158.19 1,592,572 +0.34(+0.22%)
Mar 04, 2015 158.42 158.81 157.28 157.85 1,960,476 -1.33(-0.84%)
Mar 03, 2015 158.71 160.52 158.60 159.19 1,787,396 -0.43(-0.27%)
Mar 02, 2015 158.13 159.73 157.94 159.62 1,993,856 +1.66(+1.05%)
Feb 27, 2015 159.12 160.21 157.95 157.95 3,090,862 -2.01(-1.25%)
Feb 26, 2015 158.55 160.18 158.13 159.96 2,936,593 +0.90(+0.57%)
Feb 25, 2015 158.92 159.67 158.01 159.06 3,345,636 -0.41(-0.26%)
Feb 24, 2015 157.66 160.35 157.37 159.47 3,166,748 +1.59(+1.00%)
Feb 23, 2015 158.25 158.25 157.03 157.89 2,007,842 -1.00(-0.63%)
Feb 20, 2015 156.26 158.99 155.19 158.89 2,792,884 +1.99(+1.27%)
Feb 19, 2015 155.71 157.51 155.37 156.90 1,772,282 +0.37(+0.23%)
Feb 18, 2015 157.25 157.66 155.82 156.53 2,230,126 -1.12(-0.71%)
Feb 17, 2015 156.62 158.16 156.23 157.65 2,559,296 +0.85(+0.54%)
Feb 13, 2015 157.53 156.80 156.80 156.80 3,278,978 -0.65(-0.41%)
Feb 12, 2015 156.18 157.63 155.48 157.45 3,689,354 +1.77(+1.13%)
Feb 11, 2015 152.71 156.13 152.45 155.68 4,916,879 +2.56(+1.67%)
Feb 10, 2015 152.12 153.32 151.29 153.12 3,081,224 +1.94(+1.28%)
Feb 09, 2015 150.74 151.78 150.29 151.18 2,893,112 -1.00(-0.66%)
Feb 06, 2015 151.04 153.17 150.28 152.18 3,918,397 +2.21(+1.47%)
Feb 05, 2015 148.87 150.66 148.70 149.98 2,923,767 +1.65(+1.11%)
Feb 04, 2015 148.28 149.93 148.12 148.32 3,576,732 -1.21(-0.81%)
Feb 03, 2015 146.03 149.74 145.94 149.54 4,539,926 +3.94(+2.71%)
Feb 02, 2015 143.52 145.69 142.91 145.59 3,578,139 +2.56(+1.79%)
Jan 30, 2015 144.47 145.76 142.97 143.04 3,661,028 -2.97(-2.03%)
Jan 29, 2015 143.68 146.27 143.59 146.01 2,917,614 +2.44(+1.70%)
Jan 28, 2015 147.45 147.65 143.50 143.57 3,636,211 -2.85(-1.95%)
Jan 27, 2015 147.05 148.21 146.27 146.43 4,019,233 -3.26(-2.18%)
Jan 26, 2015 148.28 150.16 147.73 149.69 3,298,358 -0.06(-0.04%)
Jan 23, 2015 150.52 151.81 149.69 149.74 3,765,183 -1.29(-0.85%)
Jan 22, 2015 148.35 151.49 147.06 151.03 7,506,969 +4.06(+2.76%)
Jan 21, 2015 144.81 148.00 143.38 146.97 4,504,064 +1.26(+0.87%)
Jan 20, 2015 147.32 147.95 144.55 145.71 4,348,131 -1.33(-0.90%)
Jan 16, 2015 146.62 149.42 144.41 147.04 6,176,233 -1.05(-0.71%)
Jan 15, 2015 149.53 150.66 147.26 148.08 3,790,584 -1.44(-0.97%)
Jan 14, 2015 150.32 151.42 147.76 149.53 6,168,928 -3.90(-2.54%)
Jan 13, 2015 154.80 157.12 152.13 153.43 3,308,800 -0.12(-0.08%)
Jan 12, 2015 155.44 155.58 152.75 153.54 2,507,295 -1.89(-1.22%)
Jan 09, 2015 158.03 158.72 155.11 155.44 2,387,370 -2.42(-1.53%)
Jan 08, 2015 157.09 158.31 157.01 157.86 2,354,282 +2.48(+1.60%)
Jan 07, 2015 155.02 155.97 154.12 155.38 2,285,839 +2.28(+1.49%)
Jan 06, 2015 156.22 156.52 152.60 153.09 4,135,074 -3.16(-2.02%)
Jan 05, 2015 160.17 160.99 155.54 156.26 4,118,180 -5.04(-3.12%)
Jan 02, 2015 162.03 162.39 159.87 161.29 2,263,305 +0.48(+0.30%)
Dec 31, 2014 163.15 160.81 160.81 160.81 1,888,510 -1.56(-0.96%)
Dec 30, 2014 162.20 163.03 161.43 162.37 1,369,317 -0.40(-0.24%)
Dec 29, 2014 162.25 163.41 161.63 162.77 1,482,402 +0.61(+0.38%)
Dec 26, 2014 162.69 163.02 162.11 162.16 1,224,918 -0.37(-0.22%)
Dec 24, 2014 163.12 162.52 162.52 162.52 836,739 +0.32(+0.20%)
Dec 23, 2014 162.06 162.69 161.56 162.20 2,827,782 +0.88(+0.54%)
Dec 22, 2014 160.88 161.37 159.93 161.32 3,671,713 +0.96(+0.60%)
Dec 19, 2014 159.51 161.78 159.32 160.35 5,783,443 +1.39(+0.87%)
Dec 18, 2014 155.97 159.01 155.82 158.97 4,965,543 +5.46(+3.56%)
Dec 17, 2014 152.75 154.73 152.35 153.51 6,001,923 +1.43(+0.94%)
Dec 16, 2014 152.62 155.09 151.33 152.08 5,039,803 -1.85(-1.20%)
Dec 15, 2014 157.83 158.31 153.82 153.93 5,555,055 -2.72(-1.74%)
Dec 12, 2014 159.05 159.82 156.03 156.65 4,627,156 -3.92(-2.44%)
Dec 11, 2014 160.12 161.73 159.71 160.57 3,821,804 +1.28(+0.80%)
Dec 10, 2014 162.18 162.60 158.96 159.29 7,842,120 -4.06(-2.48%)
Dec 09, 2014 160.69 163.62 160.04 163.35 5,496,538 +0.22(+0.14%)
Dec 08, 2014 162.16 164.32 161.38 163.13 3,272,422 +0.97(+0.60%)
Dec 05, 2014 159.89 163.38 159.74 162.16 4,369,889 +2.90(+1.82%)
Dec 04, 2014 158.28 159.57 157.60 159.25 3,789,079 +0.83(+0.52%)
Dec 03, 2014 157.43 159.14 157.08 158.42 3,675,754 +0.63(+0.40%)
Dec 02, 2014 157.06 158.41 156.65 157.79 3,752,525 +1.65(+1.06%)
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.