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 (%)
Sep 30, 2024 494.89 496.35 488.90 495.11 1,605,069 -3.40(-0.68%)
Sep 27, 2024 498.97 505.40 495.86 498.51 1,420,300 +1.59(+0.32%)
Sep 26, 2024 494.00 498.40 492.48 496.92 1,378,136 +5.78(+1.18%)
Sep 25, 2024 498.50 502.00 490.39 491.14 1,763,754 -6.88(-1.38%)
Sep 24, 2024 497.59 499.56 494.10 498.02 1,035,445 +0.61(+0.12%)
Sep 23, 2024 498.21 501.40 495.22 497.41 952,884 -1.02(-0.20%)
Sep 20, 2024 500.19 502.05 495.48 498.43 4,452,620 -5.40(-1.07%)
Sep 19, 2024 494.74 506.41 493.46 503.83 3,060,176 +19.25(+3.97%)
Sep 18, 2024 485.40 492.99 481.77 484.58 1,699,864 -0.81(-0.17%)
Sep 17, 2024 488.00 489.73 481.80 485.39 1,444,843 +0.23(+0.05%)
Sep 16, 2024 481.43 487.38 479.49 485.16 1,500,342 +6.17(+1.29%)
Sep 13, 2024 475.99 482.10 475.50 478.99 1,794,647 +4.93(+1.04%)
Sep 12, 2024 471.30 474.34 465.40 474.06 1,481,453 +2.89(+0.61%)
Sep 11, 2024 463.98 471.89 457.48 471.17 2,426,015 +4.04(+0.86%)
Sep 10, 2024 489.13 489.20 461.57 467.13 3,582,482 -21.44(-4.39%)
Sep 09, 2024 485.53 494.28 483.39 488.57 1,712,635 +8.96(+1.87%)
Sep 06, 2024 486.60 495.41 477.06 479.61 1,995,562 -8.27(-1.70%)
Sep 05, 2024 493.58 495.77 483.07 487.88 1,827,964 -2.76(-0.56%)
Sep 04, 2024 486.70 496.19 486.70 490.64 1,509,280 +3.18(+0.65%)
Sep 03, 2024 507.47 509.70 485.40 487.46 2,372,980 -22.79(-4.47%)
Aug 30, 2024 507.83 511.19 505.17 510.25 1,839,066 +3.15(+0.62%)
Aug 29, 2024 503.02 510.22 498.19 507.10 1,575,511 +6.73(+1.35%)
Aug 28, 2024 503.62 505.38 495.54 500.37 1,575,420 -3.91(-0.77%)
Aug 27, 2024 504.85 508.47 503.61 504.28 983,703 -0.61(-0.12%)
Aug 26, 2024 509.33 510.48 502.35 504.88 1,090,731 -1.54(-0.30%)
Aug 23, 2024 499.79 509.43 496.90 506.42 1,762,197 +11.60(+2.34%)
Aug 22, 2024 494.08 496.76 491.88 494.82 949,397 +1.28(+0.26%)
Aug 21, 2024 496.56 497.83 491.13 493.54 922,492 -0.88(-0.18%)
Aug 20, 2024 500.91 501.19 493.58 494.42 2,134,079 -7.30(-1.45%)
Aug 19, 2024 502.03 504.79 498.91 501.71 1,034,093 +0.42(+0.08%)
Aug 16, 2024 494.13 501.94 494.08 501.29 1,596,608 +5.21(+1.05%)
Aug 15, 2024 502.03 503.93 495.33 496.08 1,742,145 +0.32(+0.06%)
Aug 14, 2024 490.00 496.41 485.53 495.77 1,554,905 +6.72(+1.37%)
Aug 13, 2024 487.41 490.37 483.61 489.05 1,251,100 +6.40(+1.33%)
Aug 12, 2024 487.38 489.97 480.90 482.64 1,850,339 -4.73(-0.97%)
Aug 09, 2024 482.17 489.11 479.36 487.38 1,632,321 +4.46(+0.92%)
Aug 08, 2024 475.06 484.86 474.35 482.91 1,948,057 +12.69(+2.70%)
Aug 07, 2024 476.57 485.68 469.79 470.23 2,602,521 +2.77(+0.59%)
Aug 06, 2024 458.30 472.45 454.74 467.45 2,222,353 +11.13(+2.44%)
Aug 05, 2024 444.96 460.46 434.80 456.32 4,201,603 -11.55(-2.47%)
Aug 02, 2024 488.21 491.55 464.46 467.87 6,151,673 -29.31(-5.89%)
Aug 01, 2024 507.00 511.00 491.77 497.18 4,030,333 -8.86(-1.75%)
Jul 31, 2024 501.89 514.22 501.89 506.04 2,674,278 +3.34(+0.66%)
Jul 30, 2024 495.38 506.47 495.37 502.70 2,657,896 +12.87(+2.63%)
Jul 29, 2024 497.48 499.05 488.17 489.82 1,608,771 -6.27(-1.26%)
Jul 26, 2024 492.81 501.04 492.74 496.10 2,263,169 +7.28(+1.49%)
Jul 25, 2024 483.19 493.19 480.39 488.82 1,502,100 +4.98(+1.03%)
Jul 24, 2024 486.38 493.07 482.96 483.84 1,608,404 -5.42(-1.11%)
Jul 23, 2024 484.21 492.89 483.42 489.26 2,032,051 +5.08(+1.05%)
Jul 22, 2024 481.71 486.59 479.54 484.18 1,803,038 +2.10(+0.44%)
Jul 19, 2024 486.24 489.70 480.35 482.08 2,044,697 -1.27(-0.26%)
Jul 18, 2024 496.58 500.73 481.37 483.35 3,339,354 -15.88(-3.18%)
Jul 17, 2024 500.04 506.48 496.49 499.23 3,932,162 -0.84(-0.17%)
Jul 16, 2024 491.10 503.61 489.10 500.06 4,002,754 +10.73(+2.19%)
Jul 15, 2024 477.43 490.10 473.51 489.33 3,583,748 +12.28(+2.57%)
Jul 12, 2024 478.10 480.60 475.29 477.06 2,747,035 +0.65(+0.14%)
Jul 11, 2024 477.18 480.32 473.47 476.41 2,264,947 +0.34(+0.07%)
Jul 10, 2024 469.73 477.04 467.09 476.07 1,957,033 +6.03(+1.28%)
Jul 09, 2024 462.86 476.48 458.87 470.05 4,553,027 +7.96(+1.72%)
Jul 08, 2024 464.90 472.07 461.31 462.09 2,227,413 +0.07(+0.01%)
Jul 05, 2024 464.72 464.83 457.42 462.02 1,603,472 -3.15(-0.68%)
Jul 03, 2024 466.28 467.13 463.08 465.17 999,797 +2.30(+0.50%)
Jul 02, 2024 458.80 463.53 456.90 462.87 1,500,565 +1.94(+0.42%)
Jul 01, 2024 451.84 461.29 451.34 460.93 1,861,040 +11.27(+2.51%)
Jun 28, 2024 447.45 454.65 446.89 449.66 3,862,374 +6.32(+1.43%)
Jun 27, 2024 447.13 447.13 440.20 443.34 2,851,294 -9.84(-2.17%)
Jun 26, 2024 452.73 455.24 449.79 453.18 2,143,335 -1.51(-0.33%)
Jun 25, 2024 456.76 461.35 454.06 454.69 1,643,028 -4.68(-1.02%)
Jun 24, 2024 448.60 460.79 447.35 459.37 1,892,064 +11.84(+2.65%)
Jun 21, 2024 455.98 456.10 447.25 447.53 3,950,146 -7.82(-1.72%)
Jun 20, 2024 455.31 457.70 452.56 455.36 2,092,926 +0.62(+0.14%)
Jun 18, 2024 446.93 455.00 445.87 454.74 1,809,149 +7.21(+1.61%)
Jun 17, 2024 442.48 448.13 440.78 447.53 1,540,679 +3.70(+0.83%)
Jun 14, 2024 439.39 445.59 436.57 443.83 1,568,289 +0.11(+0.02%)
Jun 13, 2024 444.10 445.68 439.55 443.73 1,859,982 -2.34(-0.52%)
Jun 12, 2024 452.92 454.95 443.57 446.06 1,740,233 +4.40(+1.00%)
Jun 11, 2024 448.39 449.20 440.77 441.66 1,949,278 -9.23(-2.05%)
Jun 10, 2024 449.67 452.68 447.65 450.88 1,760,382 -1.35(-0.30%)
Jun 07, 2024 452.76 458.45 451.83 452.24 1,746,463 -3.17(-0.70%)
Jun 06, 2024 459.10 461.79 454.32 455.41 1,606,733 -3.56(-0.78%)
Jun 05, 2024 454.86 460.29 454.81 458.96 1,688,770 +6.34(+1.40%)
Jun 04, 2024 447.85 455.02 446.57 452.62 1,845,829 +0.32(+0.07%)
Jun 03, 2024 456.17 456.17 447.55 452.30 1,942,140 -1.53(-0.34%)
May 31, 2024 447.12 454.08 445.49 453.83 2,653,957 +6.25(+1.40%)
May 30, 2024 450.34 453.18 444.97 447.58 2,147,878 -4.17(-0.92%)
May 29, 2024 449.44 453.30 446.29 451.75 2,342,699 -2.61(-0.57%)
May 28, 2024 454.49 458.19 453.47 454.36 1,953,939 -1.35(-0.30%)
May 24, 2024 454.39 459.73 453.65 455.71 1,955,668 +2.99(+0.66%)
May 23, 2024 458.72 458.80 451.99 452.72 2,281,683 -4.18(-0.91%)
May 22, 2024 461.82 464.75 454.30 456.90 2,762,074 -7.93(-1.71%)
May 21, 2024 456.75 465.71 456.72 464.83 2,795,831 +7.38(+1.61%)
May 20, 2024 462.65 465.89 457.11 457.45 2,622,439 -4.72(-1.02%)
May 17, 2024 460.85 463.10 458.74 462.17 1,675,959 +3.16(+0.69%)
May 16, 2024 458.86 462.70 456.79 459.01 2,094,829 -1.55(-0.34%)
May 15, 2024 456.12 460.66 455.48 460.56 2,243,176 +7.53(+1.66%)
May 14, 2024 449.44 456.29 448.62 453.03 2,441,652 +4.85(+1.08%)
May 13, 2024 450.86 451.78 447.94 448.18 1,598,442 -1.16(-0.26%)
May 10, 2024 451.11 453.31 448.93 449.34 1,845,839 -0.82(-0.18%)
May 09, 2024 441.05 451.02 441.05 450.16 2,742,384 +8.51(+1.93%)
May 08, 2024 437.55 442.71 436.81 441.65 2,030,771 +3.11(+0.71%)
May 07, 2024 439.89 442.11 437.62 438.54 2,082,909 +0.13(+0.03%)
May 06, 2024 436.51 439.11 434.46 438.41 1,937,257 +5.43(+1.25%)
May 03, 2024 429.84 437.05 429.76 432.98 2,435,332 +5.54(+1.30%)
May 02, 2024 426.09 428.51 423.09 427.44 2,111,980 +5.55(+1.32%)
May 01, 2024 421.63 428.29 420.15 421.89 2,341,032 +0.24(+0.06%)
Apr 30, 2024 423.42 426.27 420.95 421.65 1,852,018 -4.05(-0.95%)
Apr 29, 2024 422.50 428.19 422.13 425.70 2,486,399 +3.20(+0.76%)
Apr 26, 2024 415.25 423.45 414.66 422.50 2,350,557 +7.43(+1.79%)
Apr 25, 2024 416.00 418.59 409.93 415.07 1,993,681 -2.95(-0.71%)
Apr 24, 2024 416.50 419.54 414.63 418.02 1,594,152 -0.95(-0.23%)
Apr 23, 2024 412.75 420.31 411.26 418.97 2,795,405 +6.57(+1.59%)
Apr 22, 2024 402.11 413.02 399.77 412.40 4,215,397 +13.19(+3.30%)
Apr 19, 2024 399.27 403.16 398.23 399.21 2,839,141 +0.88(+0.22%)
Apr 18, 2024 400.68 403.02 397.64 398.33 2,809,737 -0.79(-0.20%)
Apr 17, 2024 397.63 402.29 396.42 399.12 4,426,226 +6.97(+1.78%)
Apr 16, 2024 399.65 400.17 390.49 392.15 3,500,868 -3.97(-1.00%)
Apr 15, 2024 402.17 407.97 393.96 396.12 6,248,339 +11.25(+2.92%)
Apr 12, 2024 388.18 389.42 382.53 384.87 2,849,558 -7.89(-2.01%)
Apr 11, 2024 395.73 396.71 390.16 392.76 2,202,689 -3.24(-0.82%)
Apr 10, 2024 399.22 400.64 392.58 396.01 1,925,909 -9.83(-2.42%)
Apr 09, 2024 406.63 408.32 402.22 405.84 1,263,456 +0.17(+0.04%)
Apr 08, 2024 404.25 407.63 402.72 405.67 1,195,886 +2.44(+0.61%)
Apr 05, 2024 401.74 404.28 396.71 403.23 1,715,205 +1.80(+0.45%)
Apr 04, 2024 413.04 414.03 400.89 401.43 1,734,617 -7.66(-1.87%)
Apr 03, 2024 406.12 411.69 406.12 409.09 1,567,538 +3.80(+0.94%)
Apr 02, 2024 405.87 408.27 402.78 405.29 1,999,769 -3.32(-0.81%)
Apr 01, 2024 411.74 412.99 407.11 408.61 1,886,009 -4.13(-1.00%)
Mar 28, 2024 411.27 413.32 410.06 412.74 2,438,645 +2.41(+0.59%)
Mar 27, 2024 404.76 410.56 403.53 410.32 2,381,658 +8.96(+2.23%)
Mar 26, 2024 401.27 404.48 399.72 401.36 1,422,767 +1.23(+0.31%)
Mar 25, 2024 402.04 405.59 399.07 400.14 1,704,099 -1.86(-0.46%)
Mar 22, 2024 409.49 411.82 400.97 402.00 2,216,570 -6.81(-1.67%)
Mar 21, 2024 395.03 409.11 394.36 408.80 4,668,786 +17.04(+4.35%)
Mar 20, 2024 381.78 391.80 381.42 391.77 2,182,710 +7.72(+2.01%)
Mar 19, 2024 379.51 386.14 379.15 384.05 2,012,054 +4.24(+1.12%)
Mar 18, 2024 384.04 384.33 378.86 379.81 2,093,861 -2.81(-0.73%)
Mar 15, 2024 384.26 386.49 381.82 382.62 3,809,130 -1.38(-0.36%)
Mar 14, 2024 389.75 391.68 380.88 384.00 3,213,556 -3.66(-0.94%)
Mar 13, 2024 384.30 390.56 383.58 387.66 2,399,092 +4.08(+1.06%)
Mar 12, 2024 383.02 384.51 379.23 383.58 1,724,320 +2.00(+0.52%)
Mar 11, 2024 381.10 381.83 376.90 381.58 1,674,271 -0.82(-0.21%)
Mar 08, 2024 384.12 390.93 382.12 382.40 1,677,284 -1.42(-0.37%)
Mar 07, 2024 387.25 389.83 382.47 383.82 2,057,164 -1.13(-0.29%)
Mar 06, 2024 390.31 390.60 379.96 384.95 2,724,456 -1.32(-0.34%)
Mar 05, 2024 386.09 392.77 385.68 386.27 2,855,612 -1.32(-0.34%)
Mar 04, 2024 384.20 391.87 381.62 387.60 1,978,527 +4.10(+1.07%)
Mar 01, 2024 385.01 386.40 380.68 383.50 1,718,299 -0.94(-0.24%)
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%)
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.