Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2014
155.97
156.49
153.97
156.14
2,967,518
-0.17(-0.11%)
Nov 28, 2014
156.31
157.21
156.07
156.31
1,440,570
+0.41(+0.26%)
Nov 26, 2014
157.06
155.91
155.91
155.91
2,447,375
-0.28(-0.18%)
Nov 25, 2014
157.54
157.54
155.64
156.19
4,444,046
-1.00(-0.64%)
Nov 24, 2014
157.25
157.87
156.86
157.19
2,453,202
+0.40(+0.25%)
Nov 21, 2014
158.39
158.50
156.61
156.79
2,863,221
-0.13(-0.08%)
Nov 20, 2014
155.33
157.02
155.11
156.93
3,446,150
+0.46(+0.30%)
Nov 19, 2014
156.89
157.12
155.63
156.46
2,732,793
-0.37(-0.24%)
Nov 18, 2014
156.82
157.68
156.79
156.83
2,188,973
-0.24(-0.15%)
Nov 17, 2014
156.74
158.12
156.49
157.07
1,926,692
-0.04(-0.03%)
Nov 14, 2014
157.43
157.83
156.82
157.12
2,045,395
-0.22(-0.14%)
Nov 13, 2014
157.83
158.12
156.47
157.33
2,115,480
+0.05(+0.03%)
Nov 12, 2014
157.68
157.87
156.58
157.28
2,807,799
-1.41(-0.89%)
Nov 11, 2014
158.63
159.35
157.57
158.69
1,959,006
+0.07(+0.04%)
Nov 10, 2014
157.55
158.68
157.55
158.62
1,866,849
+0.90(+0.57%)
Nov 07, 2014
158.16
158.35
156.55
157.72
2,395,852
-0.24(-0.15%)
Nov 06, 2014
157.45
158.32
156.95
157.96
2,316,059
+0.96(+0.61%)
Nov 05, 2014
158.44
158.68
156.81
157.00
3,798,177
-0.36(-0.23%)
Nov 04, 2014
157.52
157.93
156.16
157.35
2,451,439
-0.46(-0.29%)
Nov 03, 2014
157.42
158.77
156.93
157.82
2,778,845
+0.70(+0.44%)
Oct 31, 2014
156.50
157.13
155.58
157.12
4,059,386
+2.50(+1.61%)
Oct 30, 2014
153.39
154.73
153.13
154.63
3,379,267
+0.74(+0.48%)
Oct 29, 2014
153.90
154.91
153.32
153.89
4,085,613
-0.20(-0.13%)
Oct 28, 2014
152.30
154.09
151.51
154.09
3,671,699
+1.99(+1.31%)
Oct 27, 2014
151.23
152.30
151.63
152.09
2,888,053
+0.46(+0.31%)
Oct 24, 2014
149.09
151.75
148.87
151.63
3,507,668
+2.72(+1.83%)
Oct 23, 2014
147.87
149.77
147.79
148.91
4,106,888
+2.67(+1.83%)
Oct 22, 2014
149.32
149.52
146.24
146.24
3,734,237
-2.77(-1.86%)
Oct 21, 2014
148.22
149.16
147.50
149.01
3,207,732
+1.94(+1.32%)
Oct 20, 2014
145.74
146.31
145.41
147.07
2,790,592
+0.77(+0.53%)
Oct 17, 2014
145.39
146.83
144.81
146.31
5,986,635
+3.58(+2.51%)
Oct 16, 2014
142.26
145.26
142.15
142.72
9,429,273
-3.85(-2.63%)
Oct 15, 2014
145.96
147.17
141.85
146.58
7,654,657
-1.21(-0.82%)
Oct 14, 2014
148.43
150.34
147.02
147.79
4,301,301
-0.06(-0.04%)
Oct 13, 2014
149.69
151.50
147.62
147.84
4,155,410
-1.33(-0.89%)
Oct 10, 2014
150.16
151.30
148.94
149.18
5,327,180
-0.74(-0.49%)
Oct 09, 2014
153.68
153.96
149.48
149.91
5,916,628
-4.44(-2.88%)
Oct 08, 2014
152.19
154.65
150.64
154.35
3,826,083
+2.35(+1.55%)
Oct 07, 2014
154.29
154.29
151.85
152.00
3,538,107
-3.04(-1.96%)
Oct 06, 2014
156.36
156.72
154.78
155.05
2,344,095
-0.49(-0.31%)
Oct 03, 2014
152.67
155.92
152.64
155.53
3,955,713
+4.29(+2.84%)
Oct 02, 2014
149.36
151.70
149.35
151.24
3,373,514
+1.80(+1.21%)
Oct 01, 2014
151.50
152.04
149.13
149.44
5,073,983
-2.37(-1.56%)
Sep 30, 2014
152.51
152.99
151.08
151.81
2,463,877
-0.22(-0.14%)
Sep 29, 2014
151.43
152.63
150.68
152.03
2,112,752
-1.07(-0.70%)
Sep 26, 2014
152.79
153.49
151.52
153.10
2,336,778
+0.85(+0.56%)
Sep 25, 2014
155.03
155.31
151.72
152.24
3,724,859
-3.08(-1.98%)
Sep 24, 2014
153.21
155.58
152.56
155.32
3,426,982
+2.25(+1.47%)
Sep 23, 2014
152.64
154.53
152.64
153.07
2,391,090
-0.16(-0.11%)
Sep 22, 2014
153.82
154.61
153.08
153.24
2,218,120
-0.75(-0.49%)
Sep 19, 2014
155.69
155.96
153.72
153.99
6,581,460
-1.40(-0.90%)
Sep 18, 2014
153.68
155.83
153.41
155.39
4,319,563
+2.54(+1.66%)
Sep 17, 2014
152.02
153.63
151.72
152.85
3,419,594
+0.65(+0.42%)
Sep 16, 2014
152.09
152.63
151.18
152.20
2,590,711
+0.05(+0.03%)
Sep 15, 2014
151.27
152.50
150.94
152.15
2,790,761
+0.67(+0.44%)
Sep 12, 2014
149.38
151.73
149.38
151.48
4,067,875
+1.79(+1.20%)
Sep 11, 2014
147.84
150.05
147.62
149.69
2,306,241
+0.94(+0.63%)
Sep 10, 2014
147.48
149.01
147.31
148.75
2,973,965
+2.04(+1.39%)
Sep 09, 2014
147.15
147.74
146.07
146.71
3,147,519
-2.24(-1.50%)
Sep 08, 2014
148.51
149.62
148.22
148.95
2,111,738
+0.30(+0.20%)
Sep 05, 2014
148.51
148.78
147.11
148.66
3,098,901
-0.27(-0.18%)
Sep 04, 2014
148.80
150.17
148.49
148.93
2,027,148
+0.40(+0.27%)
Sep 03, 2014
149.26
150.57
148.39
148.53
2,899,262
-0.14(-0.09%)
Sep 02, 2014
148.25
149.04
147.52
148.67
2,401,799
+0.55(+0.37%)
Aug 29, 2014
147.47
148.12
148.12
148.12
3,096,220
+1.21(+0.82%)
Aug 28, 2014
146.42
147.00
145.46
146.92
2,372,202
-0.13(-0.09%)
Aug 27, 2014
147.50
147.50
146.43
147.05
2,510,132
+0.38(+0.26%)
Aug 26, 2014
147.14
147.65
146.60
146.67
3,783,897
+0.02(+0.02%)
Aug 25, 2014
145.69
148.29
145.48
146.65
3,717,446
+1.98(+1.37%)
Aug 22, 2014
144.57
145.90
144.28
144.67
3,253,031
+0.26(+0.18%)
Aug 21, 2014
143.65
145.04
142.99
144.40
2,523,306
+0.92(+0.64%)
Aug 20, 2014
142.85
143.60
142.30
143.48
2,128,787
+0.06(+0.04%)
Aug 19, 2014
144.21
144.36
143.15
143.42
2,331,416
-0.49(-0.34%)
Aug 18, 2014
142.84
143.97
142.38
143.91
2,277,568
+2.18(+1.54%)
Aug 15, 2014
142.50
143.90
141.34
141.72
2,966,770
-0.68(-0.48%)
Aug 14, 2014
142.47
142.71
141.55
142.41
1,736,139
+0.30(+0.21%)
Aug 13, 2014
142.13
142.54
141.20
142.11
2,075,384
+0.03(+0.02%)
Aug 12, 2014
141.62
142.72
141.29
142.08
1,653,110
-0.11(-0.08%)
Aug 11, 2014
142.42
142.97
141.49
142.19
2,544,773
+0.16(+0.12%)
Aug 08, 2014
139.62
141.77
139.07
142.02
2,741,266
+2.61(+1.87%)
Aug 07, 2014
140.40
141.04
139.12
139.41
2,339,027
-0.53(-0.38%)
Aug 06, 2014
138.63
140.86
138.52
139.94
2,087,094
+0.26(+0.19%)
Aug 05, 2014
141.23
141.62
139.24
139.68
3,323,919
-1.87(-1.32%)
Aug 04, 2014
140.63
141.72
140.20
141.55
2,516,652
+1.19(+0.85%)
Aug 01, 2014
142.12
142.43
139.66
140.36
3,808,775
-2.16(-1.52%)
Jul 31, 2014
143.82
144.50
142.46
142.52
4,598,647
-2.38(-1.64%)
Jul 30, 2014
145.07
146.32
144.58
144.91
2,855,390
+0.18(+0.13%)
Jul 29, 2014
145.24
146.02
144.65
144.72
3,717,555
-0.34(-0.23%)
Jul 28, 2014
144.28
145.48
144.01
145.06
2,793,815
+0.45(+0.31%)
Jul 25, 2014
145.03
145.48
144.05
144.61
2,575,260
-0.71(-0.49%)
Jul 24, 2014
145.76
146.19
144.78
145.32
2,441,340
-0.46(-0.32%)
Jul 23, 2014
144.45
146.11
143.97
145.78
4,167,124
+1.48(+1.03%)
Jul 22, 2014
142.12
144.59
142.12
144.30
4,668,081
+2.72(+1.92%)
Jul 21, 2014
140.30
141.89
140.20
141.57
2,701,615
+0.21(+0.15%)
Jul 18, 2014
140.50
141.63
139.87
141.37
3,110,215
+1.10(+0.78%)
Jul 17, 2014
140.33
141.48
139.27
140.27
4,614,924
-0.27(-0.19%)
Jul 16, 2014
139.50
140.97
139.33
140.54
3,995,267
+1.07(+0.77%)
Jul 15, 2014
139.91
140.28
137.81
139.47
5,824,393
+1.79(+1.30%)
Jul 14, 2014
137.83
138.28
137.24
137.68
3,628,952
+1.81(+1.33%)
Jul 11, 2014
134.40
136.15
133.88
135.87
2,781,639
+1.14(+0.84%)
Jul 10, 2014
133.74
135.03
133.17
134.73
2,648,381
-1.03(-0.76%)
Jul 09, 2014
136.23
136.31
134.91
135.76
2,357,659
-0.20(-0.15%)
Jul 08, 2014
137.47
137.50
134.99
135.96
2,937,857
-2.37(-1.71%)
Jul 07, 2014
139.31
139.31
137.60
138.33
2,110,197
-1.39(-0.99%)
Jul 03, 2014
138.37
139.71
139.71
139.71
2,184,725
+2.12(+1.54%)
Jul 02, 2014
137.68
138.35
137.33
137.59
2,253,394
+0.07(+0.05%)
Jul 01, 2014
137.15
138.73
136.91
137.53
3,557,977
-0.52(-0.38%)
Jun 30, 2014
137.58
138.43
137.16
138.05
2,279,066
+0.54(+0.40%)
Jun 27, 2014
137.89
138.22
137.16
137.50
3,773,684
-1.01(-0.73%)
Jun 26, 2014
137.68
138.60
137.16
138.52
2,584,986
-0.31(-0.22%)
Jun 25, 2014
138.36
139.35
138.01
138.82
1,939,223
+0.12(+0.09%)
Jun 24, 2014
139.79
140.61
138.47
138.70
1,932,635
-1.66(-1.18%)
Jun 23, 2014
140.31
140.67
139.50
140.35
2,108,728
+0.33(+0.24%)
Jun 20, 2014
140.42
141.05
139.68
140.03
5,686,431
+0.09(+0.07%)
Jun 19, 2014
140.16
140.29
139.28
139.93
2,777,287
-0.11(-0.08%)
Jun 18, 2014
138.42
140.24
137.92
140.04
3,483,495
+1.35(+0.97%)
Jun 17, 2014
136.56
139.13
136.41
138.69
2,955,448
+1.95(+1.43%)
Jun 16, 2014
136.46
137.30
135.58
136.74
1,963,062
-0.03(-0.02%)
Jun 13, 2014
137.00
137.74
136.38
136.77
2,136,038
-0.06(-0.04%)
Jun 12, 2014
136.66
137.40
136.05
136.83
2,773,328
+0.44(+0.32%)
Jun 11, 2014
136.11
136.99
135.78
136.39
2,411,625
-0.77(-0.56%)
Jun 10, 2014
136.74
137.90
136.43
137.16
2,027,275
+0.14(+0.10%)
Jun 06, 2014
134.30
137.07
134.30
137.02
4,218,666
+2.98(+2.22%)
Jun 05, 2014
134.16
134.74
133.20
134.04
2,254,972
+0.16(+0.12%)
Jun 04, 2014
133.10
134.16
132.62
133.88
2,530,634
+0.49(+0.37%)
Jun 03, 2014
131.79
133.50
131.32
133.40
2,913,842
+1.46(+1.11%)
Jun 02, 2014
131.73
132.08
130.19
131.94
2,577,907
+0.18(+0.14%)
May 30, 2014
132.26
132.44
131.22
131.76
2,710,815
-0.77(-0.58%)
May 29, 2014
132.85
133.56
131.60
132.52
2,135,144
-0.37(-0.28%)
May 28, 2014
132.66
133.24
131.73
132.89
2,250,195
-0.03(-0.02%)
May 27, 2014
132.38
134.28
131.94
132.92
3,954,027
+1.32(+1.01%)
May 23, 2014
131.39
131.59
131.59
131.59
1,472,893
+0.12(+0.09%)
May 22, 2014
130.60
131.71
130.35
131.47
1,352,889
+0.54(+0.41%)
May 21, 2014
129.13
131.26
129.11
130.93
5,113,990
+2.47(+1.92%)
May 20, 2014
129.39
129.75
127.86
128.47
2,442,425
-1.08(-0.84%)
May 19, 2014
128.38
129.81
128.19
129.55
1,948,123
+1.02(+0.79%)
May 16, 2014
127.86
128.97
127.23
128.53
3,463,872
-0.17(-0.13%)
May 15, 2014
130.39
130.61
128.11
128.70
3,354,339
-2.31(-1.76%)
May 14, 2014
131.63
132.19
130.87
131.01
2,590,785
-0.68(-0.52%)
May 13, 2014
131.10
132.20
130.75
131.69
2,307,181
+0.60(+0.46%)
May 12, 2014
129.75
131.42
129.75
131.09
2,734,403
+1.93(+1.50%)
May 09, 2014
129.47
129.74
127.91
129.16
3,209,418
-0.16(-0.13%)
May 08, 2014
127.98
130.00
127.52
129.33
3,309,182
+1.54(+1.21%)
May 07, 2014
127.69
128.43
126.30
127.78
3,951,017
+0.81(+0.63%)
May 06, 2014
128.05
128.05
126.68
126.98
3,609,063
-1.49(-1.16%)
May 05, 2014
128.59
128.92
126.96
128.47
3,662,070
-2.08(-1.59%)
May 02, 2014
131.84
132.98
130.29
130.54
3,118,722
-1.22(-0.93%)
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
.