Skip to main content

Goldman Sachs Group (NY: GS )

359.14 +1.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 338.85 343.93 338.35 342.26 2,238,187 +2.67(+0.79%)
Oct 28, 2022 336.31 340.35 333.81 339.59 1,688,050 +4.61(+1.38%)
Oct 27, 2022 337.10 339.70 334.34 334.98 2,011,654 +1.48(+0.44%)
Oct 26, 2022 332.34 336.46 331.96 333.50 2,191,140 +3.27(+0.99%)
Oct 25, 2022 325.72 331.43 323.80 330.23 1,847,260 +3.68(+1.13%)
Oct 24, 2022 326.36 329.08 323.73 326.56 2,247,258 +3.58(+1.11%)
Oct 21, 2022 308.97 323.63 307.48 322.98 3,569,000 +14.20(+4.60%)
Oct 20, 2022 310.07 313.99 306.99 308.79 2,397,460 -0.94(-0.30%)
Oct 19, 2022 310.57 312.74 306.05 309.73 2,379,147 -2.08(-0.67%)
Oct 18, 2022 319.57 322.37 309.97 311.81 6,469,133 +7.09(+2.33%)
Oct 17, 2022 302.43 309.59 302.16 304.71 3,134,985 +6.68(+2.24%)
Oct 14, 2022 305.46 309.58 297.12 298.04 2,414,078 -7.03(-2.31%)
Oct 13, 2022 288.53 306.74 285.88 305.07 2,741,087 +11.68(+3.98%)
Oct 12, 2022 292.07 297.83 289.81 293.39 1,775,062 +1.09(+0.37%)
Oct 11, 2022 296.07 300.55 292.00 292.29 2,407,383 -6.29(-2.11%)
Oct 10, 2022 301.65 302.74 296.49 298.58 1,320,469 -0.54(-0.18%)
Oct 07, 2022 302.02 303.16 297.20 299.12 1,801,844 -3.57(-1.18%)
Oct 06, 2022 305.39 307.07 301.44 302.69 1,376,177 -4.30(-1.40%)
Oct 05, 2022 304.58 308.19 301.62 306.99 2,005,685 -5.83(-1.86%)
Oct 04, 2022 304.80 313.11 303.88 312.82 2,415,068 +15.62(+5.26%)
Oct 03, 2022 295.23 299.27 289.20 297.20 1,951,342 +6.06(+2.08%)
Sep 30, 2022 294.07 299.13 290.79 291.14 1,983,739 -3.04(-1.03%)
Sep 29, 2022 295.13 297.40 289.65 294.18 1,943,205 -4.65(-1.56%)
Sep 28, 2022 292.08 300.44 290.58 298.83 2,304,474 +9.35(+3.23%)
Sep 27, 2022 295.56 297.20 286.74 289.48 2,019,573 -3.22(-1.10%)
Sep 26, 2022 297.05 300.13 290.41 292.70 2,320,825 -7.30(-2.43%)
Sep 23, 2022 305.55 307.77 295.52 300.00 2,937,606 -10.88(-3.50%)
Sep 22, 2022 320.22 321.28 309.17 310.88 2,254,040 -7.74(-2.43%)
Sep 21, 2022 322.80 327.64 318.54 318.62 1,807,383 -2.53(-0.79%)
Sep 20, 2022 323.58 324.67 317.93 321.15 1,579,889 -5.37(-1.64%)
Sep 19, 2022 318.48 327.14 318.45 326.52 1,663,348 +2.43(+0.75%)
Sep 16, 2022 324.25 326.86 317.71 324.08 2,966,082 -5.37(-1.63%)
Sep 15, 2022 326.59 333.10 325.46 329.46 1,499,068 +4.33(+1.33%)
Sep 14, 2022 326.31 328.77 321.39 325.13 1,965,738 -1.12(-0.34%)
Sep 13, 2022 333.89 334.33 324.70 326.25 2,256,596 -14.10(-4.14%)
Sep 12, 2022 339.43 342.12 337.87 340.35 1,573,557 +2.46(+0.73%)
Sep 09, 2022 335.78 338.81 334.83 337.88 1,455,182 +4.69(+1.41%)
Sep 08, 2022 328.14 333.62 325.23 333.19 1,787,126 +4.79(+1.46%)
Sep 07, 2022 322.14 329.99 321.14 328.41 1,506,545 +4.04(+1.25%)
Sep 06, 2022 330.15 331.07 321.35 324.36 1,588,487 -4.96(-1.51%)
Sep 02, 2022 332.50 338.10 327.82 329.32 2,229,989 -2.01(-0.61%)
Sep 01, 2022 327.72 331.52 322.50 331.33 1,584,468 +0.82(+0.25%)
Aug 31, 2022 329.39 332.96 327.53 330.50 2,504,005 +1.53(+0.47%)
Aug 30, 2022 330.32 331.32 326.56 328.97 1,856,140 -0.29(-0.09%)
Aug 29, 2022 329.26 331.70 327.38 329.26 1,860,697 -2.44(-0.74%)
Aug 26, 2022 343.48 343.87 331.31 331.70 1,728,064 -9.95(-2.91%)
Aug 25, 2022 339.64 342.02 337.33 341.65 1,797,414 +4.49(+1.33%)
Aug 24, 2022 334.29 339.51 333.86 337.17 1,552,491 +1.74(+0.52%)
Aug 23, 2022 337.18 339.27 334.30 335.43 1,559,683 -2.21(-0.65%)
Aug 22, 2022 337.66 339.72 336.00 337.64 1,748,099 -6.75(-1.96%)
Aug 19, 2022 346.10 346.95 342.65 344.39 1,837,924 -5.18(-1.48%)
Aug 18, 2022 347.74 350.14 345.96 349.57 1,117,638 +0.77(+0.22%)
Aug 17, 2022 346.99 350.63 345.87 348.80 1,597,521 -1.21(-0.35%)
Aug 16, 2022 348.06 351.49 347.11 350.01 1,765,464 -0.87(-0.25%)
Aug 15, 2022 346.10 353.61 344.18 350.88 2,074,394 +2.00(+0.57%)
Aug 12, 2022 348.51 349.61 345.26 348.88 2,402,718 +2.11(+0.61%)
Aug 11, 2022 345.11 351.08 344.89 346.77 2,394,355 +3.72(+1.08%)
Aug 10, 2022 336.60 344.82 336.58 343.05 2,494,010 +11.13(+3.35%)
Aug 09, 2022 331.46 333.45 329.90 331.92 1,610,292 +1.91(+0.58%)
Aug 08, 2022 332.40 334.11 329.67 330.01 1,481,037 +0.01(+0.00%)
Aug 05, 2022 326.28 332.21 325.07 330.00 1,902,958 +2.76(+0.84%)
Aug 04, 2022 328.63 329.63 326.00 327.24 1,555,076 -1.28(-0.39%)
Aug 03, 2022 327.43 330.83 325.02 328.52 1,794,950 +5.22(+1.61%)
Aug 02, 2022 324.90 327.20 322.65 323.30 1,889,121 -4.14(-1.26%)
Aug 01, 2022 327.10 330.13 324.42 327.44 1,497,370 -1.29(-0.39%)
Jul 29, 2022 324.90 330.50 324.90 328.74 2,142,293 +4.22(+1.30%)
Jul 28, 2022 320.76 325.37 317.40 324.52 1,845,773 +4.51(+1.41%)
Jul 27, 2022 315.82 321.83 313.93 320.01 2,112,466 +5.91(+1.88%)
Jul 26, 2022 317.28 319.76 313.32 314.10 2,083,356 -5.49(-1.72%)
Jul 25, 2022 321.42 322.72 318.10 319.60 4,081,149 +0.19(+0.06%)
Jul 22, 2022 322.54 324.45 317.69 319.41 1,856,200 -2.57(-0.80%)
Jul 21, 2022 316.04 322.59 315.38 321.98 2,553,930 +5.02(+1.58%)
Jul 20, 2022 312.85 317.67 311.89 316.96 3,538,380 +3.35(+1.07%)
Jul 19, 2022 299.35 314.69 299.26 313.61 5,719,215 +16.56(+5.57%)
Jul 18, 2022 301.49 306.90 294.54 297.05 6,860,555 +7.29(+2.51%)
Jul 15, 2022 282.50 292.29 281.17 289.77 3,506,585 +12.11(+4.36%)
Jul 14, 2022 280.27 280.27 274.10 277.66 3,216,480 -8.44(-2.95%)
Jul 13, 2022 286.45 287.12 281.82 286.10 1,910,575 -2.35(-0.81%)
Jul 12, 2022 285.67 294.90 285.47 288.45 1,797,350 -0.64(-0.22%)
Jul 11, 2022 289.11 292.40 287.80 289.09 1,541,699 -3.24(-1.11%)
Jul 08, 2022 296.31 296.69 290.95 292.33 1,464,204 -2.10(-0.71%)
Jul 07, 2022 293.50 294.89 289.50 294.43 2,074,641 +4.77(+1.65%)
Jul 06, 2022 292.13 293.19 286.54 289.66 1,799,314 -3.39(-1.16%)
Jul 05, 2022 288.91 293.20 284.33 293.05 2,517,121 -2.00(-0.68%)
Jul 01, 2022 291.15 296.14 287.65 295.05 1,776,935 +2.18(+0.74%)
Jun 30, 2022 292.44 296.09 288.15 292.87 2,706,697 -6.17(-2.06%)
Jun 29, 2022 299.13 303.15 295.72 299.05 2,515,283 +3.74(+1.27%)
Jun 28, 2022 301.63 304.66 295.00 295.31 2,360,357 -1.27(-0.43%)
Jun 27, 2022 298.83 300.07 294.71 296.58 2,118,026 -1.94(-0.65%)
Jun 24, 2022 286.94 298.90 285.95 298.52 4,040,745 +16.35(+5.79%)
Jun 23, 2022 279.80 282.59 275.09 282.18 2,582,552 +1.61(+0.57%)
Jun 22, 2022 278.35 282.02 277.12 280.57 2,497,980 -0.27(-0.09%)
Jun 21, 2022 283.75 284.05 279.03 280.83 2,541,606 +4.95(+1.79%)
Jun 17, 2022 278.19 282.26 274.27 275.88 5,308,465 -5.12(-1.82%)
Jun 16, 2022 278.73 282.14 275.25 281.00 2,815,836 -5.02(-1.75%)
Jun 15, 2022 283.15 290.37 280.20 286.02 2,763,506 +7.43(+2.67%)
Jun 14, 2022 280.36 285.15 277.37 278.60 2,523,072 -0.77(-0.28%)
Jun 13, 2022 275.11 282.42 274.44 279.37 4,277,323 -3.65(-1.29%)
Jun 10, 2022 292.84 294.48 282.85 283.01 3,925,075 -16.96(-5.65%)
Jun 09, 2022 309.18 309.76 299.78 299.97 2,937,966 -10.31(-3.32%)
Jun 08, 2022 313.90 315.08 308.43 310.29 1,457,793 -6.74(-2.12%)
Jun 07, 2022 313.84 317.35 312.24 317.02 2,552,331 +0.99(+0.31%)
Jun 06, 2022 318.49 320.67 315.33 316.04 1,115,359 +1.81(+0.57%)
Jun 03, 2022 316.40 318.00 313.07 314.23 1,256,400 -5.49(-1.72%)
Jun 02, 2022 316.12 320.66 314.77 319.72 1,985,216 +2.37(+0.75%)
Jun 01, 2022 322.44 324.67 311.42 317.36 2,362,979 -4.93(-1.53%)
May 31, 2022 319.49 325.12 318.16 322.29 2,761,452 +0.27(+0.08%)
May 27, 2022 320.23 322.11 316.74 322.02 2,149,592 +4.85(+1.53%)
May 26, 2022 311.95 319.00 311.63 317.17 2,489,811 +8.56(+2.77%)
May 25, 2022 305.04 311.26 303.79 308.61 1,968,496 +0.93(+0.30%)
May 24, 2022 309.06 309.50 300.31 307.68 1,908,065 -2.61(-0.84%)
May 23, 2022 306.48 315.41 304.86 310.29 2,706,488 +9.61(+3.20%)
May 20, 2022 305.05 306.35 293.43 300.68 2,233,012 -1.37(-0.45%)
May 19, 2022 297.75 303.80 297.33 302.05 2,151,628 +1.44(+0.48%)
May 18, 2022 302.83 306.62 298.79 300.61 2,074,097 -6.12(-1.99%)
May 17, 2022 303.68 308.04 301.98 306.72 2,138,182 +9.34(+3.14%)
May 16, 2022 299.84 300.35 294.55 297.38 1,600,844 -3.48(-1.16%)
May 13, 2022 297.57 303.45 297.51 300.86 2,196,316 +7.43(+2.53%)
May 12, 2022 294.01 296.84 288.03 293.43 3,476,037 -2.10(-0.71%)
May 11, 2022 298.97 304.70 294.99 295.53 2,367,015 -3.44(-1.15%)
May 10, 2022 305.50 308.86 294.65 298.97 2,855,361 -3.75(-1.24%)
May 09, 2022 302.75 307.51 298.89 302.72 3,318,435 -3.99(-1.30%)
May 06, 2022 306.05 307.45 299.95 306.71 2,424,000 -0.11(-0.04%)
May 05, 2022 314.10 314.28 302.53 306.82 2,675,126 -10.82(-3.41%)
May 04, 2022 309.52 318.32 305.94 317.64 2,682,846 +9.26(+3.00%)
May 03, 2022 305.30 313.14 305.11 308.38 2,658,625 +4.16(+1.37%)
May 02, 2022 299.71 305.15 296.18 304.22 3,027,979 +4.83(+1.61%)
Apr 29, 2022 310.92 312.71 298.63 299.39 3,200,291 -12.66(-4.06%)
Apr 28, 2022 310.79 312.99 305.92 312.05 2,222,694 +5.08(+1.65%)
Apr 27, 2022 305.91 312.87 305.91 306.98 2,519,315 +0.11(+0.03%)
Apr 26, 2022 311.60 315.18 306.56 306.87 2,847,880 -8.13(-2.58%)
Apr 25, 2022 310.06 315.73 306.50 315.00 3,156,460 +1.62(+0.52%)
Apr 22, 2022 325.68 325.86 313.09 313.39 3,188,849 -14.24(-4.35%)
Apr 21, 2022 337.46 340.42 326.71 327.63 3,160,066 -6.62(-1.98%)
Apr 20, 2022 331.35 338.01 330.76 334.25 3,108,712 +5.01(+1.52%)
Apr 19, 2022 323.87 330.47 323.87 329.24 2,828,763 +5.95(+1.84%)
Apr 18, 2022 314.25 326.02 314.25 323.30 3,726,479 +8.07(+2.56%)
Apr 14, 2022 321.91 326.38 312.66 315.22 5,572,175 -0.32(-0.10%)
Apr 13, 2022 309.50 316.19 308.44 315.54 3,081,231 +2.15(+0.68%)
Apr 12, 2022 315.26 320.59 311.66 313.40 2,412,851 -0.96(-0.31%)
Apr 11, 2022 314.21 322.33 312.66 314.36 2,801,792 -0.62(-0.20%)
Apr 08, 2022 307.32 317.22 306.75 314.98 3,361,283 +7.10(+2.30%)
Apr 07, 2022 308.71 309.52 302.05 307.88 3,632,539 -2.07(-0.67%)
Apr 06, 2022 313.61 314.21 309.45 309.95 3,214,211 -7.55(-2.38%)
Apr 05, 2022 320.82 323.16 317.02 317.49 2,626,000 -4.17(-1.29%)
Apr 04, 2022 323.41 325.25 319.36 321.66 2,622,607 -1.97(-0.61%)
Apr 01, 2022 327.26 327.49 321.03 323.63 2,494,587 +0.12(+0.04%)
Mar 31, 2022 329.42 329.78 323.51 323.51 2,685,557 -5.38(-1.64%)
Mar 30, 2022 332.23 333.07 326.97 328.89 2,703,850 -3.99(-1.20%)
Mar 29, 2022 335.63 337.13 330.01 332.88 2,434,495 +4.27(+1.30%)
Mar 28, 2022 331.40 331.74 324.89 328.61 2,226,811 -2.15(-0.65%)
Mar 25, 2022 330.69 335.01 328.78 330.75 1,613,603 +1.24(+0.37%)
Mar 24, 2022 329.72 330.76 327.63 329.52 1,983,656 +0.61(+0.18%)
Mar 23, 2022 333.21 334.03 328.44 328.91 2,241,298 -7.25(-2.16%)
Mar 22, 2022 335.37 339.33 333.33 336.16 2,901,712 +3.93(+1.18%)
Mar 21, 2022 338.37 339.39 330.42 332.23 3,470,221 -6.25(-1.85%)
Mar 18, 2022 332.11 339.84 330.57 338.49 5,992,717 +2.07(+0.61%)
Mar 17, 2022 330.63 336.74 328.21 336.42 2,452,678 +2.46(+0.74%)
Mar 16, 2022 328.38 334.52 327.59 333.96 3,538,056 +11.37(+3.52%)
Mar 15, 2022 320.54 325.27 318.36 322.59 2,184,287 +4.10(+1.29%)
Mar 14, 2022 322.64 325.00 316.45 318.49 2,390,036 -1.98(-0.62%)
Mar 11, 2022 327.69 329.89 320.19 320.47 2,666,737 -2.84(-0.88%)
Mar 10, 2022 321.09 325.22 318.28 323.31 2,277,099 -3.62(-1.11%)
Mar 09, 2022 325.06 330.73 323.44 326.93 3,261,798 +11.98(+3.80%)
Mar 08, 2022 316.06 323.96 312.19 314.95 3,667,673 -0.51(-0.16%)
Mar 07, 2022 320.30 321.25 314.44 315.46 3,763,086 -7.62(-2.36%)
Mar 04, 2022 320.47 324.06 317.53 323.09 3,361,939 -3.68(-1.12%)
Mar 03, 2022 332.11 334.68 323.54 326.76 2,437,767 -2.90(-0.88%)
Mar 02, 2022 324.98 331.25 320.87 329.67 3,539,403 +8.02(+2.49%)
Mar 01, 2022 330.67 331.41 320.49 321.65 5,762,674 -10.87(-3.27%)
Feb 28, 2022 331.50 335.00 328.87 332.52 4,375,616 -8.60(-2.52%)
Feb 25, 2022 331.44 341.69 334.58 341.12 3,059,111 +9.68(+2.92%)
Feb 24, 2022 320.12 332.24 318.54 331.44 4,681,124 -0.98(-0.29%)
Feb 23, 2022 338.64 340.28 331.08 332.42 2,273,833 -3.00(-0.89%)
Feb 22, 2022 333.66 340.03 332.43 335.42 2,658,700 -1.72(-0.51%)
Feb 18, 2022 337.14 0 -2.94(-0.87%)
Feb 17, 2022 349.56 351.68 338.89 340.09 3,184,149 -10.71(-3.05%)
Feb 16, 2022 352.06 353.69 347.37 350.80 2,219,999 -3.79(-1.07%)
Feb 15, 2022 354.73 356.49 352.07 354.58 1,895,072 +3.60(+1.03%)
Feb 14, 2022 353.73 354.93 348.00 350.98 2,659,238 -2.75(-0.78%)
Feb 11, 2022 359.08 365.26 351.50 353.73 3,224,994 -7.32(-2.03%)
Feb 10, 2022 362.15 367.70 359.35 361.05 2,465,092 -3.86(-1.06%)
Feb 09, 2022 363.41 366.61 361.37 364.90 2,309,754 +4.32(+1.20%)
Feb 08, 2022 361.54 363.07 356.84 360.59 3,510,357 +1.90(+0.53%)
Feb 07, 2022 356.10 361.92 354.01 358.69 2,704,842 +0.54(+0.15%)
Feb 04, 2022 352.86 361.42 351.74 358.15 3,861,581 +8.50(+2.43%)
Feb 03, 2022 353.49 348.95 349.65 2,433,770 -4.07(-1.15%)
Feb 02, 2022 354.16 359.06 348.63 353.73 2,793,106 -0.97(-0.27%)
Feb 01, 2022 346.98 355.17 344.95 354.70 3,389,682 +9.14(+2.64%)
Jan 31, 2022 335.74 346.08 345.56 3,395,351 +7.47(+2.21%)
Jan 28, 2022 329.05 338.23 324.88 338.09 3,812,577 +5.83(+1.75%)
Jan 27, 2022 336.79 339.81 329.04 332.26 2,641,462 -1.61(-0.48%)
Jan 26, 2022 337.69 341.47 329.87 333.87 3,839,440 +1.10(+0.33%)
Jan 25, 2022 329.18 333.96 322.40 332.77 4,057,715 -1.79(-0.54%)
Jan 24, 2022 328.65 335.23 317.84 334.56 6,743,507 -0.51(-0.15%)
Jan 21, 2022 336.66 340.02 331.96 335.07 5,033,569 -4.08(-1.20%)
Jan 20, 2022 339.93 348.00 337.24 339.15 4,715,979 +0.76(+0.22%)
Jan 19, 2022 349.13 350.46 337.49 338.39 7,606,220 -5.46(-1.59%)
Jan 18, 2022 350.79 352.28 338.31 343.85 13,470,074 -27.30(-7.36%)
Jan 14, 2022 371.15 0 -9.61(-2.52%)
Jan 13, 2022 383.92 386.66 379.73 380.75 2,560,359 +0.48(+0.13%)
Jan 12, 2022 392.88 393.73 378.57 380.28 4,263,826 -12.41(-3.16%)
Jan 11, 2022 389.96 392.97 386.12 392.69 1,795,536 +3.78(+0.97%)
Jan 10, 2022 391.00 393.98 384.08 388.91 3,086,897 +1.62(+0.42%)
Jan 07, 2022 387.45 390.25 384.39 387.29 2,422,936 +0.56(+0.15%)
Jan 06, 2022 390.69 390.89 376.50 386.73 3,038,281 -1.66(-0.43%)
Jan 05, 2022 399.27 402.05 387.66 388.38 3,559,412 -8.62(-2.17%)
Jan 04, 2022 391.89 399.73 390.87 397.01 4,018,200 +11.84(+3.07%)
Jan 03, 2022 379.00 389.04 377.38 385.17 3,422,323 +12.45(+3.34%)
Dec 31, 2021 375.10 376.99 371.05 372.72 1,643,519 -2.89(-0.77%)
Dec 30, 2021 377.78 379.76 375.29 375.61 1,189,888 -0.66(-0.18%)
Dec 29, 2021 378.00 379.45 374.54 376.27 1,361,127 -1.37(-0.36%)
Dec 28, 2021 378.93 381.27 376.31 377.65 1,568,504 -0.42(-0.11%)
Dec 27, 2021 377.04 379.11 375.10 378.07 1,468,157 +2.92(+0.78%)
Dec 23, 2021 373.93 377.65 373.71 375.14 1,667,023 +2.64(+0.71%)
Dec 22, 2021 370.64 374.13 369.52 372.50 1,526,478 +1.96(+0.53%)
Dec 21, 2021 366.75 372.26 365.13 370.54 3,019,989 +8.49(+2.34%)
Dec 20, 2021 365.87 365.97 357.23 362.06 3,825,025 -9.93(-2.67%)
Dec 17, 2021 379.20 383.55 370.85 371.99 7,288,769 -15.17(-3.92%)
Dec 16, 2021 384.97 389.56 381.73 387.16 3,668,792 +7.27(+1.91%)
Dec 15, 2021 379.49 381.34 370.81 379.89 2,869,849 +1.06(+0.28%)
Dec 14, 2021 373.70 382.41 373.41 378.82 2,861,164 +4.07(+1.09%)
Dec 13, 2021 381.13 381.13 372.82 374.75 2,372,677 -6.25(-1.64%)
Dec 10, 2021 387.77 388.61 378.67 381.01 1,943,724 -5.29(-1.37%)
Dec 09, 2021 385.53 389.90 382.90 386.30 2,166,574 -0.81(-0.21%)
Dec 08, 2021 390.92 391.38 384.98 387.11 1,673,736 -2.72(-0.70%)
Dec 07, 2021 383.46 391.42 382.96 389.82 2,505,007 +10.53(+2.78%)
Dec 06, 2021 378.68 383.48 373.63 379.29 2,049,314 +6.40(+1.72%)
Dec 03, 2021 379.86 379.86 369.29 372.89 2,881,978 -4.69(-1.24%)
Dec 02, 2021 368.28 379.09 366.36 377.58 3,426,312 +10.77(+2.94%)
Dec 01, 2021 373.95 380.13 366.54 366.80 2,541,338 -2.44(-0.66%)
Nov 30, 2021 371.71 374.91 365.63 369.25 4,712,397 -5.38(-1.44%)
Nov 29, 2021 381.86 384.15 370.66 374.63 2,973,890 -2.76(-0.73%)
Nov 26, 2021 372.63 379.64 370.92 377.39 2,773,389 -9.50(-2.45%)
Nov 24, 2021 392.52 394.92 386.02 386.89 2,255,780 -6.93(-1.76%)
Nov 23, 2021 387.92 394.41 385.26 393.82 2,478,891 +9.87(+2.57%)
Nov 22, 2021 381.04 390.09 378.15 383.95 3,155,998 +8.50(+2.26%)
Nov 19, 2021 370.60 378.21 369.30 375.45 2,694,948 -3.86(-1.02%)
Nov 18, 2021 380.21 380.21 379.04 379.31 1,906,136 -0.18(-0.05%)
Nov 17, 2021 389.46 390.24 379.40 379.48 3,015,694 -11.18(-2.86%)
Nov 16, 2021 391.46 393.30 386.70 390.67 1,338,540 -1.67(-0.42%)
Nov 15, 2021 393.49 394.79 391.47 392.33 1,483,135 -0.10(-0.02%)
Nov 12, 2021 390.58 392.62 386.90 392.43 1,403,307 +2.49(+0.64%)
Nov 11, 2021 387.81 391.32 386.23 389.94 1,290,273 +3.12(+0.81%)
Nov 10, 2021 389.93 386.82 2,311,949 -6.04(-1.54%)
Nov 09, 2021 393.59 395.02 387.73 392.86 2,316,893 -2.90(-0.73%)
Nov 08, 2021 397.26 400.90 395.39 395.75 1,779,726 +1.22(+0.31%)
Nov 05, 2021 398.72 401.68 393.58 394.53 2,172,542 -0.96(-0.24%)
Nov 04, 2021 401.87 403.17 390.61 395.49 3,920,805 -9.53(-2.35%)
Nov 03, 2021 410.07 410.93 399.85 405.02 3,657,880 -5.77(-1.40%)
Nov 02, 2021 402.31 413.02 400.07 410.79 3,095,428 +6.93(+1.72%)
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.