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 (%)
Feb 29, 2024 390.53 391.28 381.10 384.44 3,175,964 -4.08(-1.05%)
Feb 28, 2024 382.60 388.60 382.41 388.52 2,603,353 +5.06(+1.32%)
Feb 27, 2024 384.88 388.45 382.00 383.46 1,758,213 +0.58(+0.15%)
Feb 26, 2024 383.69 388.61 381.50 382.88 1,831,080 -0.81(-0.21%)
Feb 23, 2024 382.66 389.32 381.89 383.69 2,290,740 +0.57(+0.15%)
Feb 22, 2024 381.91 388.16 381.68 383.12 2,370,980 +2.16(+0.57%)
Feb 21, 2024 374.66 381.35 374.09 380.96 1,806,454 +3.68(+0.98%)
Feb 20, 2024 373.78 378.32 373.69 377.29 2,404,094 +0.08(+0.02%)
Feb 16, 2024 376.03 380.29 373.78 377.21 2,422,401 -0.96(-0.25%)
Feb 15, 2024 372.28 379.93 372.01 378.17 2,311,296 +7.24(+1.95%)
Feb 14, 2024 373.71 374.30 368.70 370.93 2,078,981 -0.70(-0.19%)
Feb 13, 2024 380.30 381.84 368.14 371.62 3,088,620 -13.63(-3.54%)
Feb 12, 2024 377.76 388.89 377.09 385.25 2,850,850 +8.22(+2.18%)
Feb 09, 2024 377.53 378.87 375.39 377.03 2,067,095 -0.77(-0.20%)
Feb 08, 2024 378.74 380.81 374.17 377.80 1,963,815 -1.59(-0.42%)
Feb 07, 2024 378.06 379.79 375.30 379.38 2,000,244 +1.64(+0.43%)
Feb 06, 2024 375.81 379.54 375.79 377.75 1,516,361 +1.93(+0.51%)
Feb 05, 2024 377.36 378.08 373.83 375.81 2,272,463 -4.75(-1.25%)
Feb 02, 2024 374.62 381.43 373.44 380.56 2,222,718 +3.94(+1.04%)
Feb 01, 2024 377.20 382.21 371.67 376.63 2,179,109 -0.16(-0.04%)
Jan 31, 2024 378.74 386.50 376.48 376.79 3,483,407 -2.81(-0.74%)
Jan 30, 2024 376.77 380.62 374.41 379.59 3,972,164 +6.19(+1.66%)
Jan 29, 2024 368.82 373.68 367.20 373.40 1,663,582 +2.72(+0.73%)
Jan 26, 2024 371.53 373.73 369.66 370.68 3,532,547 -4.82(-1.28%)
Jan 25, 2024 375.49 379.43 374.82 375.50 2,420,928 +3.24(+0.87%)
Jan 24, 2024 374.63 377.37 372.05 372.26 2,141,513 -1.34(-0.36%)
Jan 23, 2024 372.83 376.15 371.50 373.61 3,382,498 -5.09(-1.34%)
Jan 22, 2024 379.09 385.34 377.32 378.70 2,977,581 +3.69(+0.98%)
Jan 19, 2024 369.64 376.09 365.07 375.01 2,653,198 +5.19(+1.40%)
Jan 18, 2024 373.17 374.46 367.51 369.82 1,804,719 -0.26(-0.07%)
Jan 17, 2024 368.14 373.05 367.09 370.08 2,461,391 -3.21(-0.86%)
Jan 16, 2024 371.24 377.77 367.28 373.29 4,001,127 +2.65(+0.71%)
Jan 12, 2024 376.13 378.59 369.50 370.64 2,272,963 -1.96(-0.53%)
Jan 11, 2024 373.72 373.81 367.63 372.61 2,251,504 -2.17(-0.58%)
Jan 10, 2024 374.18 375.84 371.41 374.77 1,577,017 -1.75(-0.46%)
Jan 09, 2024 377.36 378.69 374.59 376.52 1,741,285 -5.02(-1.32%)
Jan 08, 2024 378.71 381.76 374.84 381.54 1,937,864 +2.38(+0.63%)
Jan 05, 2024 374.73 382.14 373.91 379.17 2,969,800 +3.42(+0.91%)
Jan 04, 2024 376.33 379.81 374.76 375.75 1,649,040 +1.14(+0.30%)
Jan 03, 2024 376.66 378.14 369.68 374.61 2,308,058 -6.39(-1.68%)
Jan 02, 2024 375.79 381.82 375.00 380.99 2,306,457 +2.48(+0.66%)
Dec 29, 2023 378.32 379.37 376.35 378.51 898,220 -0.63(-0.17%)
Dec 28, 2023 377.29 380.46 376.41 379.14 1,044,357 +1.89(+0.50%)
Dec 27, 2023 374.03 378.49 373.15 377.25 1,393,408 +2.82(+0.75%)
Dec 26, 2023 373.49 375.41 372.90 374.43 853,311 +0.94(+0.25%)
Dec 22, 2023 374.81 376.27 372.27 373.49 1,567,708 +0.08(+0.02%)
Dec 21, 2023 372.90 374.31 369.92 373.41 1,326,780 +2.99(+0.81%)
Dec 20, 2023 373.57 377.88 370.15 370.42 1,749,232 -4.84(-1.29%)
Dec 19, 2023 368.94 376.55 367.50 375.25 2,192,099 +5.94(+1.61%)
Dec 18, 2023 374.09 375.56 368.84 369.32 2,793,504 -4.03(-1.08%)
Dec 15, 2023 373.04 378.63 372.18 373.35 4,618,930 -2.90(-0.77%)
Dec 14, 2023 359.61 378.93 358.13 376.25 5,478,264 +20.35(+5.72%)
Dec 13, 2023 346.30 356.02 344.99 355.91 2,929,389 +9.93(+2.87%)
Dec 12, 2023 344.80 347.33 343.00 345.98 1,628,289 +0.83(+0.24%)
Dec 11, 2023 344.83 346.39 342.48 345.14 1,848,711 +0.91(+0.27%)
Dec 08, 2023 337.83 345.66 337.31 344.23 2,281,936 +6.09(+1.80%)
Dec 07, 2023 337.24 338.20 335.57 338.14 2,203,914 +2.60(+0.77%)
Dec 06, 2023 337.05 340.47 335.17 335.54 1,905,094 +0.22(+0.06%)
Dec 05, 2023 340.08 340.31 334.13 335.32 2,448,455 -7.50(-2.19%)
Dec 04, 2023 339.79 343.90 338.79 342.82 2,219,895 +0.94(+0.28%)
Dec 01, 2023 335.04 342.33 334.01 341.88 3,692,770 +6.76(+2.02%)
Nov 30, 2023 335.25 338.27 333.69 335.11 1,940,085 +1.26(+0.38%)
Nov 29, 2023 330.66 337.07 330.18 333.86 2,076,587 +5.26(+1.60%)
Nov 28, 2023 328.34 329.33 325.89 328.60 1,456,699 -0.06(-0.02%)
Nov 27, 2023 330.10 330.91 326.74 328.66 1,284,964 -1.40(-0.42%)
Nov 24, 2023 329.72 331.15 328.59 330.06 472,775 +0.50(+0.15%)
Nov 22, 2023 327.91 329.82 326.38 329.56 1,272,777 +3.57(+1.10%)
Nov 21, 2023 329.29 330.00 325.58 325.99 1,989,449 -4.36(-1.32%)
Nov 20, 2023 330.89 332.17 328.45 330.35 3,232,624 +0.25(+0.08%)
Nov 17, 2023 330.40 331.32 329.06 330.10 1,505,964 +2.45(+0.75%)
Nov 16, 2023 328.71 330.64 326.03 327.64 1,664,750 -0.91(-0.28%)
Nov 15, 2023 330.79 331.94 326.35 328.55 2,604,333 -1.09(-0.33%)
Nov 14, 2023 324.59 332.61 323.56 329.64 3,721,264 +11.49(+3.61%)
Nov 13, 2023 315.47 319.91 314.86 318.15 1,441,433 +1.36(+0.43%)
Nov 10, 2023 314.65 317.32 313.03 316.79 1,830,509 +4.60(+1.47%)
Nov 09, 2023 317.26 317.89 311.09 312.18 1,837,150 -3.68(-1.16%)
Nov 08, 2023 315.27 317.90 314.99 315.86 1,525,325 +0.59(+0.19%)
Nov 07, 2023 313.50 317.64 312.68 315.27 1,546,428 +0.04(+0.01%)
Nov 06, 2023 317.90 320.08 313.47 315.23 2,144,816 -3.61(-1.13%)
Nov 03, 2023 309.92 320.50 309.41 318.84 3,845,101 +13.49(+4.42%)
Nov 02, 2023 301.39 306.11 299.74 305.35 2,668,410 +6.42(+2.15%)
Nov 01, 2023 295.20 299.99 294.72 298.93 2,409,894 +3.45(+1.17%)
Oct 31, 2023 293.59 296.13 292.64 295.47 2,681,886 +2.71(+0.92%)
Oct 30, 2023 285.58 293.72 285.43 292.77 3,149,333 +10.63(+3.77%)
Oct 27, 2023 289.57 290.27 281.60 282.14 2,673,325 -6.89(-2.38%)
Oct 26, 2023 289.00 292.10 286.88 289.03 2,066,408 +0.22(+0.08%)
Oct 25, 2023 290.60 291.96 287.12 288.81 1,856,952 -2.36(-0.81%)
Oct 24, 2023 291.96 294.98 291.06 291.16 1,744,022 -0.04(-0.01%)
Oct 23, 2023 290.29 295.41 290.20 291.20 3,041,405 -0.81(-0.28%)
Oct 20, 2023 290.50 295.12 290.11 292.01 2,393,127 +0.84(+0.29%)
Oct 19, 2023 293.87 297.15 290.62 291.17 3,299,965 -2.70(-0.92%)
Oct 18, 2023 298.77 298.99 293.40 293.87 3,554,205 -7.20(-2.39%)
Oct 17, 2023 304.98 307.70 297.71 301.07 4,235,048 -4.90(-1.60%)
Oct 16, 2023 304.79 307.43 301.93 305.96 2,333,517 +4.95(+1.65%)
Oct 13, 2023 303.64 307.70 299.91 301.01 1,834,966 -0.53(-0.18%)
Oct 12, 2023 305.73 305.73 299.76 301.54 1,775,035 -3.09(-1.01%)
Oct 11, 2023 306.98 308.14 303.25 304.63 1,718,540 -1.70(-0.56%)
Oct 10, 2023 306.04 308.36 303.92 306.33 1,236,762 +2.10(+0.69%)
Oct 09, 2023 300.62 305.07 300.10 304.23 1,124,660 +0.13(+0.04%)
Oct 06, 2023 299.85 306.87 298.94 304.10 1,639,211 +1.93(+0.64%)
Oct 05, 2023 299.12 302.23 296.05 302.18 1,628,214 +1.85(+0.62%)
Oct 04, 2023 296.68 300.77 295.35 300.33 1,923,396 +2.41(+0.81%)
Oct 03, 2023 306.82 307.22 296.23 297.91 3,204,340 -12.05(-3.89%)
Oct 02, 2023 313.40 314.91 308.60 309.96 1,339,464 -4.94(-1.57%)
Sep 29, 2023 318.43 319.17 313.63 314.90 1,442,753 -1.59(-0.50%)
Sep 28, 2023 311.63 318.08 311.63 316.48 1,427,873 +3.16(+1.01%)
Sep 27, 2023 316.27 316.29 310.43 313.32 1,533,452 -1.82(-0.58%)
Sep 26, 2023 316.88 318.65 313.78 315.14 1,521,920 -4.88(-1.53%)
Sep 25, 2023 318.30 320.46 318.67 320.02 856,475 +0.92(+0.29%)
Sep 22, 2023 321.25 322.65 318.07 319.10 1,715,545 -2.29(-0.71%)
Sep 21, 2023 325.53 325.72 321.23 321.39 1,731,662 -6.29(-1.92%)
Sep 20, 2023 333.43 334.59 327.28 327.68 1,259,294 -5.05(-1.52%)
Sep 19, 2023 334.25 335.72 328.91 332.73 1,705,980 -1.39(-0.42%)
Sep 18, 2023 333.36 335.03 330.18 334.12 1,393,992 +0.76(+0.23%)
Sep 15, 2023 335.90 336.91 332.69 333.36 3,148,280 -1.98(-0.59%)
Sep 14, 2023 329.91 335.87 327.82 335.33 2,900,164 +9.33(+2.86%)
Sep 13, 2023 324.56 327.98 321.95 326.00 2,224,449 +3.97(+1.23%)
Sep 12, 2023 315.32 326.29 315.31 322.03 2,110,819 +6.08(+1.93%)
Sep 11, 2023 319.46 321.30 315.60 315.95 1,318,367 -0.85(-0.27%)
Sep 08, 2023 313.29 317.23 313.04 316.79 2,082,630 +3.46(+1.11%)
Sep 07, 2023 312.03 315.53 311.55 313.33 1,511,525 +0.81(+0.26%)
Sep 06, 2023 313.67 315.45 310.75 312.52 2,179,276 -2.55(-0.81%)
Sep 05, 2023 318.56 319.68 313.98 315.07 1,896,794 -3.55(-1.11%)
Sep 01, 2023 320.83 322.73 317.46 318.62 1,234,500 -0.30(-0.09%)
Aug 31, 2023 320.58 321.63 317.22 318.93 1,306,132 -0.85(-0.26%)
Aug 30, 2023 321.15 323.01 318.87 319.77 1,162,392 -1.19(-0.37%)
Aug 29, 2023 314.21 321.10 313.36 320.96 1,897,761 +6.35(+2.02%)
Aug 28, 2023 310.14 315.22 310.14 314.61 1,492,141 +5.62(+1.82%)
Aug 25, 2023 309.62 311.47 307.10 308.99 1,201,448 +0.18(+0.06%)
Aug 24, 2023 310.92 316.08 308.37 308.81 1,228,326 -2.29(-0.74%)
Aug 23, 2023 309.44 311.21 306.92 311.10 1,480,692 +3.42(+1.11%)
Aug 22, 2023 311.24 311.39 307.22 307.68 1,875,653 -3.16(-1.02%)
Aug 21, 2023 314.05 315.01 308.26 310.83 2,055,166 -2.77(-0.88%)
Aug 18, 2023 313.02 316.20 311.93 313.61 1,792,977 -2.50(-0.79%)
Aug 17, 2023 318.50 322.35 312.71 316.11 3,248,472 -1.53(-0.48%)
Aug 16, 2023 319.02 321.32 317.50 317.64 3,460,907 -2.99(-0.93%)
Aug 15, 2023 321.68 322.39 318.96 320.63 1,717,498 -5.34(-1.64%)
Aug 14, 2023 325.65 326.65 323.19 325.97 1,399,472 -2.88(-0.88%)
Aug 11, 2023 328.08 329.88 325.79 328.85 1,302,225 +0.32(+0.10%)
Aug 10, 2023 332.08 335.16 327.96 328.54 1,394,215 -2.21(-0.67%)
Aug 09, 2023 334.73 336.31 330.55 330.75 1,373,868 -5.38(-1.60%)
Aug 08, 2023 339.44 339.73 330.11 336.12 1,986,592 -7.05(-2.05%)
Aug 07, 2023 343.01 345.20 341.58 343.17 1,305,895 +2.26(+0.66%)
Aug 04, 2023 341.02 346.23 340.22 340.91 1,787,575 +0.06(+0.02%)
Aug 03, 2023 337.79 342.83 336.47 340.85 1,906,895 +1.99(+0.59%)
Aug 02, 2023 342.62 342.62 336.71 338.86 2,183,467 -6.39(-1.85%)
Aug 01, 2023 341.66 345.40 341.07 345.25 2,097,485 +1.79(+0.52%)
Jul 31, 2023 342.51 344.75 341.68 343.47 1,436,108 +2.55(+0.75%)
Jul 28, 2023 343.70 344.07 339.36 340.92 1,893,589 -1.24(-0.36%)
Jul 27, 2023 345.65 347.97 341.83 342.15 2,083,310 -2.94(-0.85%)
Jul 26, 2023 342.13 347.70 341.93 345.10 2,363,469 +2.76(+0.81%)
Jul 25, 2023 344.96 348.24 341.64 342.34 2,996,687 -4.08(-1.18%)
Jul 24, 2023 340.53 349.02 339.73 346.42 3,644,315 +6.73(+1.98%)
Jul 21, 2023 339.52 342.70 334.69 339.69 3,333,591 +1.06(+0.31%)
Jul 20, 2023 327.34 339.42 327.34 338.63 4,052,735 +9.95(+3.03%)
Jul 19, 2023 326.22 333.82 319.75 328.68 6,254,050 +3.17(+0.97%)
Jul 18, 2023 315.89 326.46 315.89 325.51 4,032,130 +9.72(+3.08%)
Jul 17, 2023 314.53 316.08 313.06 315.80 1,841,864 +0.97(+0.31%)
Jul 14, 2023 320.42 320.89 313.69 314.82 1,880,747 -2.40(-0.76%)
Jul 13, 2023 315.94 317.80 314.34 317.22 2,888,039 +2.20(+0.70%)
Jul 12, 2023 313.27 321.73 312.95 315.02 2,840,454 +5.33(+1.72%)
Jul 11, 2023 307.72 309.85 303.62 309.70 2,116,107 +4.26(+1.39%)
Jul 10, 2023 305.63 308.92 304.99 305.44 1,873,779 +1.25(+0.41%)
Jul 07, 2023 302.28 306.30 301.80 304.19 3,007,975 +2.09(+0.69%)
Jul 06, 2023 306.92 307.53 301.94 302.09 3,001,820 -6.80(-2.20%)
Jul 05, 2023 312.66 313.30 308.49 308.89 2,653,867 -6.33(-2.01%)
Jul 03, 2023 311.17 317.92 311.17 315.23 1,146,802 +3.93(+1.26%)
Jun 30, 2023 314.46 314.67 311.21 311.30 2,447,136 -0.53(-0.17%)
Jun 29, 2023 306.77 314.15 305.23 311.83 3,681,808 +9.10(+3.01%)
Jun 28, 2023 300.86 303.93 299.86 302.73 2,510,008 +0.20(+0.07%)
Jun 27, 2023 301.52 304.68 299.74 302.52 2,234,631 +1.05(+0.35%)
Jun 26, 2023 304.15 305.60 301.29 301.47 2,569,980 -2.27(-0.75%)
Jun 23, 2023 305.53 306.64 303.12 303.74 2,706,340 -4.70(-1.52%)
Jun 22, 2023 312.41 312.96 307.89 308.44 2,496,439 -5.30(-1.69%)
Jun 21, 2023 317.00 318.50 313.60 313.74 2,235,918 -5.45(-1.71%)
Jun 20, 2023 323.63 323.69 317.75 319.19 3,326,633 -7.33(-2.24%)
Jun 16, 2023 329.48 329.50 325.36 326.52 4,709,070 -1.38(-0.42%)
Jun 15, 2023 325.56 332.01 324.00 327.90 3,463,679 +1.27(+0.39%)
Jun 14, 2023 332.76 335.61 325.48 326.62 1,884,516 -3.94(-1.19%)
Jun 13, 2023 328.34 333.25 327.62 330.56 1,835,692 +2.90(+0.89%)
Jun 12, 2023 326.64 328.24 324.63 327.66 2,373,690 +3.35(+1.03%)
Jun 09, 2023 323.53 324.48 320.95 324.31 1,764,502 +0.53(+0.16%)
Jun 08, 2023 323.67 324.61 319.79 323.78 2,082,736 -0.27(-0.08%)
Jun 07, 2023 316.22 326.06 314.95 324.05 3,510,184 +8.64(+2.74%)
Jun 06, 2023 311.19 316.64 310.20 315.41 1,548,275 +4.82(+1.55%)
Jun 05, 2023 311.68 312.21 309.16 310.59 1,652,670 -1.78(-0.57%)
Jun 02, 2023 307.14 313.93 306.00 312.37 4,131,771 +7.00(+2.29%)
Jun 01, 2023 313.20 313.36 303.07 305.37 3,459,670 -7.24(-2.32%)
May 31, 2023 314.70 315.84 310.60 312.61 3,044,065 -4.28(-1.35%)
May 30, 2023 318.08 318.51 313.91 316.89 2,086,607 -1.13(-0.36%)
May 26, 2023 311.03 318.84 310.34 318.02 2,838,279 +7.79(+2.51%)
May 25, 2023 305.48 311.48 305.36 310.23 1,689,817 +3.90(+1.27%)
May 24, 2023 306.89 308.33 305.36 306.33 1,502,108 -3.60(-1.16%)
May 23, 2023 309.96 313.35 309.20 309.93 1,619,272 -1.29(-0.42%)
May 22, 2023 312.40 313.54 308.84 311.23 1,564,909 -1.18(-0.38%)
May 19, 2023 316.09 317.96 311.10 312.40 1,614,185 -3.29(-1.04%)
May 18, 2023 316.09 316.67 311.94 315.69 1,719,569 -0.57(-0.18%)
May 17, 2023 309.06 316.46 309.06 316.26 2,190,425 +8.98(+2.92%)
May 16, 2023 308.91 309.45 306.99 307.29 1,690,186 -1.21(-0.39%)
May 15, 2023 306.92 309.63 304.65 308.50 1,229,971 +2.46(+0.80%)
May 12, 2023 308.47 309.60 303.95 306.03 1,147,421 -1.17(-0.38%)
May 11, 2023 306.19 308.37 304.77 307.20 1,582,013 -1.75(-0.57%)
May 10, 2023 316.01 316.01 305.63 308.96 1,829,413 -2.13(-0.68%)
May 09, 2023 311.34 313.39 309.67 311.08 1,308,040 -1.67(-0.53%)
May 08, 2023 315.75 316.38 311.94 312.75 1,677,987 -0.49(-0.16%)
May 05, 2023 311.36 314.05 308.83 313.24 2,519,577 +5.52(+1.79%)
May 04, 2023 312.21 313.20 305.13 307.72 3,095,125 -7.08(-2.25%)
May 03, 2023 318.35 320.72 314.42 314.80 1,905,501 -4.52(-1.42%)
May 02, 2023 324.72 325.56 316.09 319.32 2,502,495 -6.90(-2.11%)
May 01, 2023 329.55 332.82 326.02 326.22 1,435,313 -2.75(-0.84%)
Apr 28, 2023 325.72 329.60 325.38 328.96 1,799,540 +1.76(+0.54%)
Apr 27, 2023 325.80 328.89 324.48 327.20 1,845,114 +4.83(+1.50%)
Apr 26, 2023 323.35 326.25 320.54 322.38 2,156,783 -2.80(-0.86%)
Apr 25, 2023 326.63 328.99 324.07 325.17 2,230,716 -4.29(-1.30%)
Apr 24, 2023 327.58 330.52 327.14 329.46 2,052,598 +2.20(+0.67%)
Apr 21, 2023 324.71 327.93 321.84 327.26 2,379,144 +2.83(+0.87%)
Apr 20, 2023 320.83 325.01 320.23 324.43 2,315,555 +1.74(+0.54%)
Apr 19, 2023 318.95 322.79 317.69 322.69 2,740,530 +2.85(+0.89%)
Apr 18, 2023 314.18 322.37 312.38 319.84 7,880,557 -5.53(-1.70%)
Apr 17, 2023 321.84 326.10 319.62 325.36 3,139,655 +2.64(+0.82%)
Apr 14, 2023 322.35 325.32 320.23 322.72 2,375,790 +4.59(+1.44%)
Apr 13, 2023 316.17 318.91 313.22 318.13 1,842,122 +1.81(+0.57%)
Apr 12, 2023 317.74 318.07 313.39 316.32 1,943,894 +2.75(+0.88%)
Apr 11, 2023 312.31 315.32 310.02 313.57 1,626,578 +2.31(+0.74%)
Apr 10, 2023 308.81 311.29 307.77 311.26 1,163,347 +2.45(+0.79%)
Apr 06, 2023 306.88 309.60 306.49 308.81 1,368,684 +0.83(+0.27%)
Apr 05, 2023 306.15 308.50 305.91 307.98 1,387,686 -1.07(-0.35%)
Apr 04, 2023 313.05 313.09 306.63 309.05 1,604,074 -3.71(-1.19%)
Apr 03, 2023 312.39 315.12 309.54 312.76 1,888,394 -0.56(-0.18%)
Mar 31, 2023 309.84 313.53 308.83 313.32 2,381,473 +5.72(+1.86%)
Mar 30, 2023 310.88 311.18 306.40 307.61 1,520,522 +0.40(+0.13%)
Mar 29, 2023 308.91 309.11 305.25 307.20 1,540,574 +2.18(+0.72%)
Mar 28, 2023 305.64 307.09 302.80 305.02 1,278,251 -0.09(-0.03%)
Mar 27, 2023 305.19 307.38 303.80 305.11 2,400,503 +5.71(+1.91%)
Mar 24, 2023 297.08 299.57 292.49 299.40 2,565,302 -2.18(-0.72%)
Mar 23, 2023 301.93 307.81 299.46 301.58 2,698,624 +1.13(+0.38%)
Mar 22, 2023 303.91 308.64 300.28 300.45 2,615,669 -3.46(-1.14%)
Mar 21, 2023 304.23 306.82 302.06 303.91 3,383,489 +7.42(+2.50%)
Mar 20, 2023 293.85 299.04 293.35 296.48 4,130,451 +5.74(+1.97%)
Mar 17, 2023 297.02 297.32 289.15 290.75 6,650,051 -11.06(-3.67%)
Mar 16, 2023 295.98 304.90 292.07 301.81 4,594,415 +2.78(+0.93%)
Mar 15, 2023 297.67 299.34 291.58 299.03 6,884,948 -9.54(-3.09%)
Mar 14, 2023 311.08 312.62 305.50 308.57 3,951,811 +6.36(+2.10%)
Mar 13, 2023 306.20 312.37 301.28 302.21 5,908,542 -11.65(-3.71%)
Mar 10, 2023 324.59 325.60 312.29 313.86 4,760,440 -13.81(-4.22%)
Mar 09, 2023 334.48 339.36 326.68 327.67 3,316,176 -6.90(-2.06%)
Mar 08, 2023 331.60 334.95 330.62 334.57 1,651,278 +3.07(+0.93%)
Mar 07, 2023 340.56 341.19 331.06 331.49 2,138,091 -10.51(-3.07%)
Mar 06, 2023 342.97 343.74 338.82 342.00 1,684,749 -0.04(-0.01%)
Mar 03, 2023 335.86 342.69 334.83 342.04 2,501,777 +7.65(+2.29%)
Mar 02, 2023 329.49 335.04 326.14 334.39 3,403,194 +2.75(+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.