Goldman Sachs Group (NY: GS )

415.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 157.27 158.18 157.03 157.28 1,431,760 +0.41(+0.26%)
Nov 26, 2014 158.03 156.87 156.87 156.87 2,432,409 -0.28(-0.18%)
Nov 25, 2014 158.51 158.51 156.60 157.15 4,416,869 -1.01(-0.64%)
Nov 24, 2014 158.22 158.84 157.82 158.16 2,438,200 +0.40(+0.25%)
Nov 21, 2014 159.36 159.48 157.57 157.76 2,845,712 -0.13(-0.08%)
Nov 20, 2014 156.28 157.98 156.06 157.89 3,425,076 +0.47(+0.30%)
Nov 19, 2014 157.86 158.09 156.59 157.42 2,716,081 -0.38(-0.24%)
Nov 18, 2014 157.78 158.65 157.76 157.80 2,175,586 -0.24(-0.15%)
Nov 17, 2014 157.70 159.09 157.45 158.04 1,914,910 -0.04(-0.03%)
Nov 14, 2014 158.40 158.80 157.78 158.08 2,032,887 -0.22(-0.14%)
Nov 13, 2014 158.80 159.09 157.43 158.30 2,102,543 +0.05(+0.03%)
Nov 12, 2014 158.65 158.84 157.54 158.25 2,790,628 -1.42(-0.89%)
Nov 11, 2014 159.60 160.33 158.54 159.66 1,947,026 +0.07(+0.04%)
Nov 10, 2014 158.52 159.65 158.52 159.60 1,855,433 +0.91(+0.57%)
Nov 07, 2014 159.14 159.33 157.52 158.69 2,381,201 -0.24(-0.15%)
Nov 06, 2014 158.41 159.30 157.91 158.93 2,301,895 +0.97(+0.61%)
Nov 05, 2014 159.41 159.65 157.77 157.97 3,774,950 -0.36(-0.23%)
Nov 04, 2014 158.49 158.91 157.12 158.32 2,436,448 -0.47(-0.29%)
Nov 03, 2014 158.39 159.75 157.89 158.79 2,761,851 +0.70(+0.44%)
Oct 31, 2014 157.47 158.10 156.53 158.09 4,034,561 +2.51(+1.62%)
Oct 30, 2014 154.34 155.69 154.08 155.58 3,358,601 +0.74(+0.48%)
Oct 29, 2014 154.84 155.86 154.26 154.84 4,060,628 -0.20(-0.13%)
Oct 28, 2014 153.24 155.04 152.44 155.04 3,649,245 +2.00(+1.31%)
Oct 27, 2014 152.16 153.24 152.56 153.03 2,870,391 +0.47(+0.31%)
Oct 24, 2014 150.00 152.68 149.79 152.56 3,486,218 +2.74(+1.83%)
Oct 23, 2014 148.78 150.69 148.70 149.83 4,081,773 +2.69(+1.83%)
Oct 22, 2014 150.24 150.44 147.14 147.14 3,711,400 -2.79(-1.86%)
Oct 21, 2014 149.13 150.08 148.41 149.93 3,188,115 +1.95(+1.32%)
Oct 20, 2014 146.63 147.21 146.30 147.98 2,773,526 +0.77(+0.53%)
Oct 17, 2014 146.28 147.73 145.70 147.21 5,950,025 +3.60(+2.51%)
Oct 16, 2014 143.14 146.16 143.03 143.60 9,371,610 -3.88(-2.63%)
Oct 15, 2014 146.86 148.07 142.72 147.48 7,607,846 -1.22(-0.82%)
Oct 14, 2014 149.34 151.27 147.92 148.70 4,274,997 -0.06(-0.04%)
Oct 13, 2014 150.61 152.43 148.53 148.75 4,129,998 -1.34(-0.89%)
Oct 10, 2014 151.08 152.23 149.86 150.09 5,294,602 -0.74(-0.49%)
Oct 09, 2014 154.62 154.91 150.40 150.83 5,880,446 -4.47(-2.88%)
Oct 08, 2014 153.13 155.60 151.57 155.30 3,802,685 +2.36(+1.55%)
Oct 07, 2014 155.24 155.24 152.79 152.94 3,516,470 -3.06(-1.96%)
Oct 06, 2014 157.32 157.68 155.73 156.00 2,329,760 -0.49(-0.31%)
Oct 03, 2014 153.61 156.88 153.58 156.49 3,931,523 +4.32(+2.84%)
Oct 02, 2014 150.28 152.63 150.27 152.17 3,352,883 +1.81(+1.21%)
Oct 01, 2014 152.43 152.98 150.05 150.36 5,042,953 -2.39(-1.56%)
Sep 30, 2014 153.45 153.93 152.01 152.75 2,448,809 -0.22(-0.14%)
Sep 29, 2014 152.37 153.57 151.61 152.96 2,099,832 -1.07(-0.70%)
Sep 26, 2014 153.73 154.44 152.46 154.04 2,322,488 +0.86(+0.56%)
Sep 25, 2014 155.99 156.27 152.66 153.18 3,702,081 -3.09(-1.98%)
Sep 24, 2014 154.15 156.53 153.49 156.28 3,406,025 +2.26(+1.47%)
Sep 23, 2014 153.58 155.49 153.58 154.01 2,376,468 -0.17(-0.11%)
Sep 22, 2014 154.77 155.56 154.02 154.18 2,204,555 -0.76(-0.49%)
Sep 19, 2014 156.65 156.92 154.67 154.94 6,541,212 -1.41(-0.90%)
Sep 18, 2014 154.63 156.79 154.35 156.34 4,293,148 +2.55(+1.66%)
Sep 17, 2014 152.96 154.58 152.66 153.79 3,398,682 +0.65(+0.42%)
Sep 16, 2014 153.02 153.57 152.11 153.14 2,574,868 +0.05(+0.03%)
Sep 15, 2014 152.20 153.44 151.87 153.09 2,773,695 +0.67(+0.44%)
Sep 12, 2014 150.30 152.66 150.30 152.41 4,042,999 +1.80(+1.20%)
Sep 11, 2014 148.75 150.98 148.53 150.61 2,292,138 +0.94(+0.63%)
Sep 10, 2014 148.39 149.93 148.21 149.67 2,955,778 +2.06(+1.39%)
Sep 09, 2014 148.06 148.65 146.97 147.61 3,128,271 -2.25(-1.50%)
Sep 08, 2014 149.43 150.54 149.13 149.87 2,098,824 +0.30(+0.20%)
Sep 05, 2014 149.43 149.70 148.01 149.57 3,079,950 -0.28(-0.18%)
Sep 04, 2014 149.72 151.09 149.40 149.84 2,014,752 +0.40(+0.27%)
Sep 03, 2014 150.18 151.50 149.30 149.44 2,881,532 -0.14(-0.09%)
Sep 02, 2014 149.16 149.96 148.43 149.59 2,387,111 +0.55(+0.37%)
Aug 29, 2014 148.38 149.04 149.04 149.04 3,077,286 +1.22(+0.82%)
Aug 28, 2014 147.32 147.91 146.36 147.82 2,357,695 -0.13(-0.09%)
Aug 27, 2014 148.41 148.41 147.33 147.96 2,494,781 +0.38(+0.26%)
Aug 26, 2014 148.04 148.56 147.50 147.57 3,760,757 +0.02(+0.02%)
Aug 25, 2014 146.59 149.20 146.38 147.55 3,694,712 +1.99(+1.37%)
Aug 22, 2014 145.46 146.79 145.17 145.56 3,233,138 +0.27(+0.18%)
Aug 21, 2014 144.54 145.93 143.87 145.29 2,507,875 +0.93(+0.64%)
Aug 20, 2014 143.73 144.49 143.18 144.36 2,115,769 +0.06(+0.04%)
Aug 19, 2014 145.09 145.25 144.03 144.30 2,317,159 -0.49(-0.34%)
Aug 18, 2014 143.72 144.86 143.26 144.79 2,263,640 +2.20(+1.54%)
Aug 15, 2014 143.38 144.78 142.21 142.59 2,948,627 -0.69(-0.48%)
Aug 14, 2014 143.34 143.59 142.42 143.28 1,725,522 +0.30(+0.21%)
Aug 13, 2014 143.01 143.42 142.07 142.99 2,062,692 +0.03(+0.02%)
Aug 12, 2014 142.50 143.60 142.16 142.95 1,643,000 -0.11(-0.08%)
Aug 11, 2014 143.30 143.85 142.36 143.06 2,529,210 +0.17(+0.12%)
Aug 08, 2014 140.48 142.65 139.92 142.89 2,724,502 +2.62(+1.87%)
Aug 07, 2014 141.27 141.91 139.97 140.27 2,324,723 -0.53(-0.38%)
Aug 06, 2014 139.49 141.72 139.38 140.80 2,074,330 +0.26(+0.19%)
Aug 05, 2014 142.10 142.49 140.10 140.54 3,303,591 -1.88(-1.32%)
Aug 04, 2014 141.49 142.59 141.06 142.42 2,501,262 +1.19(+0.85%)
Aug 01, 2014 142.99 143.31 140.52 141.23 3,785,483 -2.17(-1.52%)
Jul 31, 2014 144.70 145.39 143.33 143.40 4,570,525 -2.40(-1.64%)
Jul 30, 2014 145.96 147.22 145.47 145.80 2,837,928 +0.18(+0.12%)
Jul 29, 2014 146.14 146.92 145.54 145.62 3,694,820 -0.34(-0.23%)
Jul 28, 2014 145.17 146.38 144.89 145.96 2,776,729 +0.46(+0.31%)
Jul 25, 2014 145.92 146.38 144.94 145.50 2,559,511 -0.71(-0.49%)
Jul 24, 2014 146.66 147.09 145.67 146.21 2,426,410 -0.47(-0.32%)
Jul 23, 2014 145.34 147.01 144.86 146.68 4,141,640 +1.49(+1.03%)
Jul 22, 2014 142.99 145.48 142.99 145.18 4,639,534 +2.74(+1.92%)
Jul 21, 2014 141.16 142.76 141.06 142.45 2,685,094 +0.21(+0.15%)
Jul 18, 2014 141.36 142.50 140.72 142.24 3,091,195 +1.10(+0.78%)
Jul 17, 2014 141.19 142.35 140.12 141.13 4,586,701 -0.27(-0.19%)
Jul 16, 2014 140.36 141.84 140.19 141.41 3,970,834 +1.08(+0.77%)
Jul 15, 2014 140.77 141.14 138.66 140.33 5,788,775 +1.80(+1.30%)
Jul 14, 2014 138.68 139.13 138.08 138.53 3,606,759 +1.83(+1.33%)
Jul 11, 2014 135.23 136.99 134.70 136.71 2,764,628 +1.14(+0.84%)
Jul 10, 2014 134.56 135.86 133.99 135.56 2,632,185 -1.04(-0.76%)
Jul 09, 2014 137.07 137.15 135.74 136.60 2,343,241 -0.20(-0.15%)
Jul 08, 2014 138.31 138.35 135.82 136.80 2,919,891 -2.38(-1.71%)
Jul 07, 2014 140.16 140.16 138.45 139.18 2,097,292 -1.39(-0.99%)
Jul 03, 2014 139.22 140.57 140.57 140.57 2,171,364 +2.13(+1.54%)
Jul 02, 2014 138.53 139.21 138.17 138.44 2,239,613 +0.07(+0.05%)
Jul 01, 2014 137.99 139.58 137.75 138.37 3,536,219 -0.52(-0.38%)
Jun 30, 2014 138.42 139.28 138.01 138.90 2,265,129 +0.55(+0.40%)
Jun 27, 2014 138.74 139.07 138.01 138.35 3,750,607 -1.02(-0.73%)
Jun 26, 2014 138.53 139.45 138.01 139.37 2,569,178 -0.31(-0.22%)
Jun 25, 2014 139.21 140.21 138.86 139.68 1,927,364 +0.12(+0.09%)
Jun 24, 2014 140.65 141.47 139.32 139.55 1,920,816 -1.67(-1.18%)
Jun 23, 2014 141.17 141.53 140.36 141.22 2,095,832 +0.33(+0.24%)
Jun 20, 2014 141.28 141.91 140.54 140.89 5,651,656 +0.09(+0.06%)
Jun 19, 2014 141.02 141.15 140.13 140.79 2,760,303 -0.11(-0.08%)
Jun 18, 2014 139.27 141.10 138.77 140.90 3,462,192 +1.36(+0.97%)
Jun 17, 2014 137.40 139.98 137.25 139.54 2,937,374 +1.97(+1.43%)
Jun 16, 2014 137.30 138.14 136.41 137.58 1,951,057 -0.03(-0.02%)
Jun 13, 2014 137.84 138.59 137.22 137.61 2,122,975 -0.06(-0.04%)
Jun 12, 2014 137.50 138.24 136.89 137.67 2,756,368 +0.44(+0.32%)
Jun 11, 2014 136.95 137.83 136.61 137.23 2,396,877 -0.77(-0.56%)
Jun 10, 2014 137.59 138.75 137.27 138.00 2,014,877 +0.14(+0.10%)
Jun 06, 2014 135.13 137.92 135.13 137.86 4,192,867 +3.00(+2.22%)
Jun 05, 2014 134.98 135.57 134.02 134.86 2,241,181 +0.16(+0.12%)
Jun 04, 2014 133.92 134.99 133.44 134.71 2,515,158 +0.49(+0.36%)
Jun 03, 2014 132.60 134.32 132.13 134.22 2,896,023 +1.47(+1.11%)
Jun 02, 2014 132.54 132.89 130.99 132.75 2,562,142 +0.18(+0.14%)
May 30, 2014 133.07 133.25 132.03 132.57 2,694,237 -0.77(-0.58%)
May 29, 2014 133.67 134.38 132.41 133.34 2,122,087 -0.37(-0.28%)
May 28, 2014 133.48 134.06 132.54 133.71 2,236,434 -0.02(-0.02%)
May 27, 2014 133.20 135.11 132.75 133.74 3,929,847 +1.33(+1.01%)
May 23, 2014 132.20 132.41 132.41 132.41 1,463,885 +0.12(+0.09%)
May 22, 2014 131.41 132.52 131.16 132.28 1,344,615 +0.55(+0.41%)
May 21, 2014 129.93 132.07 129.90 131.74 5,082,716 +2.48(+1.92%)
May 20, 2014 130.19 130.54 128.64 129.25 2,427,489 -1.09(-0.84%)
May 19, 2014 129.17 130.61 128.97 130.35 1,936,209 +1.03(+0.79%)
May 16, 2014 128.64 129.77 128.01 129.32 3,442,689 -0.17(-0.13%)
May 15, 2014 131.19 131.41 128.90 129.50 3,333,826 -2.32(-1.76%)
May 14, 2014 132.44 133.01 131.68 131.82 2,574,941 -0.69(-0.52%)
May 13, 2014 131.91 133.02 131.55 132.50 2,293,072 +0.60(+0.46%)
May 12, 2014 130.54 132.23 130.54 131.90 2,717,681 +1.94(+1.50%)
May 09, 2014 130.26 130.54 128.70 129.96 3,189,791 -0.16(-0.13%)
May 08, 2014 128.77 130.80 128.30 130.12 3,288,945 +1.55(+1.21%)
May 07, 2014 128.48 129.22 127.07 128.57 3,926,855 +0.81(+0.63%)
May 06, 2014 128.84 128.84 127.46 127.76 3,586,992 -1.50(-1.16%)
May 05, 2014 129.38 129.71 127.74 129.25 3,639,675 -2.09(-1.59%)
May 02, 2014 132.65 133.79 131.09 131.35 3,099,650 -1.23(-0.93%)
May 01, 2014 132.11 133.10 132.03 132.58 2,503,048 +0.46(+0.34%)
Apr 30, 2014 130.93 132.57 130.78 132.12 3,321,229 +1.31(+1.00%)
Apr 29, 2014 129.82 130.93 129.50 130.82 2,566,782 +1.41(+1.09%)
Apr 28, 2014 131.12 131.31 127.31 129.41 4,642,676 -1.41(-1.07%)
Apr 25, 2014 132.67 132.91 130.54 130.82 3,994,348 -2.16(-1.62%)
Apr 24, 2014 133.13 134.02 132.76 132.97 3,505,901 +0.33(+0.25%)
Apr 23, 2014 132.49 133.05 131.68 132.65 2,422,647 -0.01(-0.01%)
Apr 22, 2014 130.32 132.94 130.02 132.65 5,469,726 +2.20(+1.69%)
Apr 21, 2014 130.21 130.84 129.16 130.45 5,468,051 +0.30(+0.23%)
Apr 17, 2014 133.12 130.16 130.16 130.16 5,473,785 +0.18(+0.14%)
Apr 16, 2014 129.25 130.03 128.24 129.97 3,831,768 +1.90(+1.48%)
Apr 15, 2014 128.14 128.98 126.57 128.07 4,375,623 +0.15(+0.12%)
Apr 14, 2014 127.97 128.25 126.83 127.92 3,672,186 +1.67(+1.32%)
Apr 11, 2014 127.68 127.72 125.37 126.25 7,816,174 -2.70(-2.09%)
Apr 10, 2014 130.96 131.35 128.81 128.95 5,801,065 -1.80(-1.38%)
Apr 09, 2014 129.88 131.45 129.31 130.75 4,836,579 +1.32(+1.02%)
Apr 08, 2014 131.20 131.25 128.54 129.43 8,270,920 -1.65(-1.26%)
Apr 07, 2014 134.71 134.92 130.98 131.08 5,600,213 -3.87(-2.87%)
Apr 04, 2014 138.07 138.09 134.63 134.95 3,952,370 -2.36(-1.72%)
Apr 03, 2014 138.32 138.61 136.41 137.31 2,790,155 -0.98(-0.71%)
Apr 02, 2014 137.15 138.51 137.01 138.28 2,886,004 +1.12(+0.81%)
Apr 01, 2014 136.21 137.47 135.76 137.17 4,018,755 +1.71(+1.26%)
Mar 31, 2014 134.94 135.69 134.11 135.46 2,996,971 +1.28(+0.95%)
Mar 28, 2014 134.10 135.74 133.34 134.17 3,181,896 +0.01(+0.01%)
Mar 27, 2014 133.76 135.01 132.91 134.17 4,668,503 +0.46(+0.35%)
Mar 26, 2014 136.19 136.41 133.69 133.70 3,122,717 -1.26(-0.93%)
Mar 25, 2014 137.72 138.41 134.59 134.96 5,354,451 -2.04(-1.49%)
Mar 24, 2014 138.17 138.87 136.49 137.00 3,279,920 -1.02(-0.74%)
Mar 21, 2014 140.28 140.54 137.99 138.02 5,800,656 -1.88(-1.34%)
Mar 20, 2014 138.79 140.91 138.28 139.90 4,774,244 +0.86(+0.62%)
Mar 19, 2014 139.29 140.67 137.89 139.03 4,001,606 +0.07(+0.05%)
Mar 18, 2014 138.28 139.71 138.07 138.96 2,326,767 +1.03(+0.75%)
Mar 17, 2014 137.55 139.55 137.51 137.93 3,868,146 +1.23(+0.90%)
Mar 14, 2014 137.98 138.39 136.43 136.69 3,341,041 -1.12(-0.81%)
Mar 13, 2014 140.94 141.56 137.70 137.81 4,113,129 -2.50(-1.78%)
Mar 12, 2014 139.82 140.53 138.73 140.31 3,083,942 -0.14(-0.10%)
Mar 11, 2014 143.81 143.81 140.42 140.45 4,634,876 -2.99(-2.09%)
Mar 10, 2014 143.52 144.25 142.58 143.44 2,635,821 -0.62(-0.43%)
Mar 07, 2014 143.83 145.16 143.11 144.06 4,954,173 +1.37(+0.96%)
Mar 06, 2014 142.78 143.85 142.60 142.69 4,116,644 +0.58(+0.41%)
Mar 05, 2014 139.55 142.94 139.09 142.11 5,370,100 +2.62(+1.88%)
Mar 04, 2014 137.76 139.51 137.40 139.49 4,113,287 +3.30(+2.42%)
Mar 03, 2014 135.76 136.66 135.30 136.19 3,777,345 -1.41(-1.03%)
Feb 28, 2014 136.25 138.74 136.05 137.60 5,191,614 +0.88(+0.65%)
Feb 27, 2014 134.47 137.06 134.21 136.72 4,604,489 +2.13(+1.58%)
Feb 26, 2014 134.97 135.49 132.91 134.59 4,812,264 -0.11(-0.08%)
Feb 25, 2014 136.86 137.02 134.43 134.69 4,466,728 -2.52(-1.84%)
Feb 24, 2014 135.49 137.93 135.46 137.22 3,935,439 +1.68(+1.24%)
Feb 21, 2014 135.37 136.48 135.25 135.53 3,157,587 +0.00(+0.00%)
Feb 20, 2014 134.70 135.92 134.03 135.53 3,192,513 +1.02(+0.76%)
Feb 19, 2014 135.05 136.92 134.28 134.51 4,453,715 -1.14(-0.84%)
Feb 18, 2014 135.16 136.43 134.89 135.66 4,126,457 +0.77(+0.57%)
Feb 14, 2014 134.57 134.89 134.89 134.89 3,990,544 -0.28(-0.21%)
Feb 13, 2014 133.93 135.45 133.56 135.17 3,786,096 +0.46(+0.34%)
Feb 12, 2014 135.53 136.14 134.49 134.71 3,697,637 -0.73(-0.54%)
Feb 11, 2014 132.82 135.91 132.08 135.44 6,063,388 +2.79(+2.11%)
Feb 10, 2014 132.67 133.29 132.06 132.65 4,152,832 -0.77(-0.57%)
Feb 07, 2014 134.12 134.22 132.05 133.42 6,073,266 +0.15(+0.11%)
Feb 06, 2014 132.78 133.47 131.91 133.27 4,609,658 +1.10(+0.83%)
Feb 05, 2014 132.31 134.01 132.09 132.17 3,899,431 -1.10(-0.83%)
Feb 04, 2014 132.57 133.95 131.70 133.28 4,061,771 +1.60(+1.21%)
Feb 03, 2014 136.07 136.38 131.64 131.68 6,164,831 -3.54(-2.62%)
Jan 31, 2014 134.96 136.75 134.55 135.22 4,152,081 -1.42(-1.04%)
Jan 30, 2014 136.22 136.91 135.59 136.64 3,424,122 +1.60(+1.18%)
Jan 29, 2014 135.10 136.85 134.81 135.04 4,215,702 -1.94(-1.41%)
Jan 28, 2014 135.97 137.22 135.61 136.98 3,846,756 +1.28(+0.95%)
Jan 27, 2014 137.66 138.09 134.65 135.69 6,781,689 -2.43(-1.76%)
Jan 24, 2014 138.86 140.03 137.78 138.12 5,075,753 -2.56(-1.82%)
Jan 23, 2014 142.06 142.06 139.26 140.69 4,827,330 -2.41(-1.69%)
Jan 22, 2014 142.91 143.89 142.36 143.10 3,006,020 +0.40(+0.28%)
Jan 21, 2014 144.27 144.67 141.17 142.70 6,237,089 -2.54(-1.75%)
Jan 17, 2014 144.19 145.24 145.24 145.24 4,188,499 +0.91(+0.63%)
Jan 16, 2014 147.28 147.31 143.78 144.33 5,715,744 -2.95(-2.00%)
Jan 15, 2014 145.50 148.09 145.50 147.28 4,293,165 +1.77(+1.22%)
Jan 14, 2014 145.22 146.25 144.77 145.50 2,680,689 +0.59(+0.41%)
Jan 13, 2014 146.91 146.91 144.75 144.91 3,426,555 -2.07(-1.41%)
Jan 10, 2014 146.16 147.24 145.83 146.98 3,044,130 +0.82(+0.56%)
Jan 09, 2014 147.55 147.55 145.51 146.16 2,608,577 -0.86(-0.58%)
Jan 08, 2014 147.07 147.40 146.05 147.02 2,676,643 +0.12(+0.08%)
Jan 07, 2014 148.91 149.11 146.26 146.90 3,319,088 -0.89(-0.60%)
Jan 06, 2014 147.61 149.24 147.38 147.79 3,585,122 +1.00(+0.68%)
Jan 03, 2014 145.30 147.36 145.19 146.78 2,606,409 +1.04(+0.71%)
Jan 02, 2014 145.79 146.97 145.31 145.74 2,403,990 -0.31(-0.21%)
Dec 31, 2013 145.19 146.05 146.05 146.05 2,019,485 +1.26(+0.87%)
Dec 30, 2013 145.42 145.93 144.40 144.79 1,462,059 -0.51(-0.35%)
Dec 27, 2013 145.33 145.38 144.66 145.30 2,083,819 -0.08(-0.06%)
Dec 26, 2013 145.50 145.64 144.34 145.38 1,602,137 +0.24(+0.16%)
Dec 24, 2013 145.56 145.57 144.55 145.14 948,255 -0.26(-0.18%)
Dec 23, 2013 144.91 145.58 144.60 145.40 1,923,948 +1.08(+0.75%)
Dec 20, 2013 143.91 144.84 143.16 144.32 4,568,222 +0.32(+0.22%)
Dec 19, 2013 143.98 144.85 143.36 144.00 3,713,814 -0.06(-0.04%)
Dec 18, 2013 140.82 144.12 140.06 144.06 5,472,790 +3.58(+2.55%)
Dec 17, 2013 141.11 141.11 139.83 140.47 3,467,190 -0.38(-0.27%)
Dec 16, 2013 139.50 141.29 139.32 140.85 3,601,857 +2.11(+1.52%)
Dec 13, 2013 138.91 139.48 138.09 138.74 3,022,964 +0.05(+0.04%)
Dec 12, 2013 137.20 139.21 137.20 138.69 3,526,608 +0.60(+0.44%)
Dec 11, 2013 139.70 139.93 137.70 138.09 3,605,394 -1.75(-1.25%)
Dec 10, 2013 138.02 141.88 138.02 139.84 5,122,886 +1.70(+1.23%)
Dec 09, 2013 138.24 139.35 137.46 138.15 3,142,852 +0.38(+0.28%)
Dec 06, 2013 138.07 138.38 135.76 137.77 3,290,544 +1.36(+1.00%)
Dec 05, 2013 137.93 138.39 136.24 136.41 4,323,926 -2.59(-1.86%)
Dec 04, 2013 137.85 140.01 137.85 139.00 2,825,689 +0.54(+0.39%)
Dec 03, 2013 139.32 140.37 138.34 138.46 3,976,998 -1.38(-0.98%)
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.