Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 59.13 63.22 57.80 61.50 14,814,219 +1.94(+3.25%)
Nov 26, 2008 54.22 61.08 54.04 59.56 32,125,854 +3.68(+6.58%)
Nov 25, 2008 55.60 58.01 51.79 55.89 49,655,896 +3.39(+6.47%)
Nov 24, 2008 43.70 54.58 43.03 52.49 57,300,272 +10.99(+26.47%)
Nov 21, 2008 42.47 42.47 36.91 41.51 50,855,320 +1.02(+2.52%)
Nov 20, 2008 42.05 44.80 38.15 40.49 71,417,616 -2.48(-5.76%)
Nov 19, 2008 47.75 49.40 42.47 42.96 39,148,152 -5.33(-11.04%)
Nov 18, 2008 48.84 51.00 47.15 48.30 33,054,596 -0.36(-0.74%)
Nov 17, 2008 50.45 51.65 48.08 48.66 26,075,260 -3.30(-6.35%)
Nov 14, 2008 52.83 54.50 50.70 51.96 0 -2.54(-4.66%)
Nov 13, 2008 52.78 54.82 47.51 54.50 51,369,740 +2.49(+4.79%)
Nov 12, 2008 56.05 57.34 50.25 52.00 44,206,096 -6.14(-10.57%)
Nov 11, 2008 54.41 58.72 51.92 58.15 61,099,908 +2.70(+4.87%)
Nov 10, 2008 61.33 61.68 53.34 55.45 60,948,320 -5.12(-8.45%)
Nov 07, 2008 63.42 63.73 58.40 60.56 40,401,248 -2.29(-3.64%)
Nov 06, 2008 66.89 69.14 61.83 62.85 33,307,426 -5.22(-7.67%)
Nov 05, 2008 72.24 73.74 67.35 68.08 20,159,734 -5.89(-7.97%)
Nov 04, 2008 70.61 73.97 67.88 73.97 28,493,592 +4.60(+6.63%)
Nov 03, 2008 71.63 74.16 67.98 69.37 25,425,580 -2.66(-3.69%)
Oct 31, 2008 69.28 73.97 67.90 72.02 31,962,716 +1.08(+1.53%)
Oct 30, 2008 78.77 78.84 68.53 70.94 38,133,004 -5.10(-6.71%)
Oct 29, 2008 72.68 79.97 69.03 76.04 35,665,628 +3.18(+4.37%)
Oct 28, 2008 75.52 75.72 64.02 72.86 64,303,728 +0.54(+0.74%)
Oct 27, 2008 75.37 79.42 71.22 72.32 26,451,308 -5.86(-7.49%)
Oct 24, 2008 74.75 81.76 74.75 78.17 31,468,248 -6.37(-7.53%)
Oct 23, 2008 88.75 90.32 79.19 84.54 32,788,744 -5.05(-5.63%)
Oct 22, 2008 91.25 93.58 86.43 89.59 19,856,406 -4.90(-5.18%)
Oct 21, 2008 94.09 96.25 92.52 94.49 17,451,274 -0.12(-0.12%)
Oct 20, 2008 91.53 96.39 90.05 94.60 21,714,760 +5.61(+6.30%)
Oct 17, 2008 85.84 92.34 83.31 89.00 0 +1.48(+1.69%)
Oct 16, 2008 89.54 92.26 81.79 87.52 35,834,988 -0.58(-0.66%)
Oct 15, 2008 89.11 93.99 86.26 88.10 28,573,912 -7.59(-7.93%)
Oct 14, 2008 98.08 99.66 91.35 95.69 53,435,844 +9.27(+10.72%)
Oct 13, 2008 77.03 90.05 70.85 86.43 58,310,300 +17.29(+25.00%)
Oct 10, 2008 67.05 77.40 57.62 69.14 91,633,528 -9.77(-12.38%)
Oct 09, 2008 91.68 92.61 77.86 78.91 36,154,128 -9.07(-10.31%)
Oct 08, 2008 85.65 94.21 83.74 87.98 23,405,188 -1.56(-1.74%)
Oct 07, 2008 99.28 99.28 87.22 89.54 22,070,362 -7.01(-7.26%)
Oct 06, 2008 95.07 99.02 89.54 96.55 27,443,096 -3.11(-3.13%)
Oct 03, 2008 103.43 110.56 98.84 99.66 0 -2.76(-2.69%)
Oct 02, 2008 102.91 103.72 99.70 102.42 13,992,214 -2.30(-2.20%)
Oct 01, 2008 99.13 105.39 97.32 104.72 17,773,742 +5.06(+5.08%)
Sep 30, 2008 98.80 101.22 96.94 99.66 16,863,362 +5.68(+6.05%)
Sep 29, 2008 104.72 104.82 81.76 93.98 30,421,798 -13.46(-12.53%)
Sep 26, 2008 103.16 107.44 100.84 107.44 0 +1.94(+1.84%)
Sep 25, 2008 104.53 107.44 100.26 105.50 24,587,208 +1.95(+1.88%)
Sep 24, 2008 100.01 104.10 98.12 103.56 59,867,064 +6.19(+6.36%)
Sep 23, 2008 92.57 98.07 87.99 97.37 25,881,642 +3.32(+3.54%)
Sep 22, 2008 103.39 105.61 93.77 94.04 28,157,724 -7.02(-6.95%)
Sep 19, 2008 110.96 112.89 89.93 101.06 0 +16.97(+20.18%)
Sep 18, 2008 82.53 93.43 66.87 84.09 146,882,256 -5.06(-5.68%)
Sep 17, 2008 94.06 98.57 76.13 89.15 143,810,016 -14.41(-13.92%)
Sep 16, 2008 90.32 105.34 90.42 103.56 61,830,872 -1.94(-1.84%)
Sep 15, 2008 110.78 117.88 101.56 105.50 54,578,996 -14.57(-12.13%)
Sep 12, 2008 120.20 125.96 118.62 120.07 0 -2.19(-1.80%)
Sep 11, 2008 117.85 124.13 116.69 122.27 26,653,120 -0.44(-0.36%)
Sep 10, 2008 124.50 125.36 121.25 122.70 16,617,975 -3.18(-2.52%)
Sep 09, 2008 130.26 131.10 124.97 125.88 15,973,577 -6.28(-4.75%)
Sep 08, 2008 133.15 134.27 126.53 132.16 19,240,754 +5.05(+3.98%)
Sep 05, 2008 122.84 127.47 122.81 127.10 0 +1.82(+1.45%)
Sep 04, 2008 129.37 130.42 124.58 125.28 10,004,727 -5.22(-4.00%)
Sep 03, 2008 127.67 130.75 126.16 130.50 8,570,873 +1.78(+1.39%)
Sep 02, 2008 130.42 131.52 126.68 128.72 10,546,955 +1.05(+0.82%)
Aug 29, 2008 125.02 128.47 124.79 127.67 0 +1.67(+1.32%)
Aug 28, 2008 122.43 126.00 121.99 126.00 11,001,195 +4.94(+4.08%)
Aug 27, 2008 120.46 121.37 119.45 121.06 8,516,070 -0.33(-0.28%)
Aug 26, 2008 121.08 122.91 119.42 121.39 7,700,667 +0.16(+0.13%)
Aug 25, 2008 123.48 123.54 120.77 121.24 7,862,648 -3.19(-2.57%)
Aug 22, 2008 124.57 125.21 122.09 124.43 0 +2.64(+2.17%)
Aug 21, 2008 121.30 123.02 118.81 121.79 18,666,334 -1.42(-1.16%)
Aug 20, 2008 123.12 124.92 120.92 123.22 12,126,304 +0.19(+0.16%)
Aug 19, 2008 123.40 125.94 122.17 123.02 11,515,469 -1.59(-1.27%)
Aug 18, 2008 126.34 126.67 124.35 124.61 9,528,590 -2.44(-1.92%)
Aug 15, 2008 130.34 130.57 126.40 127.06 0 -2.66(-2.05%)
Aug 14, 2008 128.17 131.51 127.78 129.71 11,122,173 +1.32(+1.02%)
Aug 13, 2008 130.03 131.90 126.45 128.40 15,913,750 -1.87(-1.43%)
Aug 12, 2008 134.94 135.08 129.69 130.26 17,437,692 -8.33(-6.01%)
Aug 11, 2008 137.33 142.64 136.31 138.59 10,944,232 +1.60(+1.16%)
Aug 08, 2008 134.51 138.94 133.94 137.00 8,520,921 +2.82(+2.10%)
Aug 07, 2008 137.99 138.98 133.26 134.18 11,320,812 -5.62(-4.02%)
Aug 06, 2008 139.37 140.85 138.21 139.80 7,490,791 -0.95(-0.67%)
Aug 05, 2008 139.29 140.80 136.65 140.75 11,266,199 +2.27(+1.64%)
Aug 04, 2008 139.89 140.61 137.19 138.49 9,697,899 -3.22(-2.27%)
Aug 01, 2008 144.04 144.82 139.11 141.71 9,626,394 -1.59(-1.11%)
Jul 31, 2008 142.53 144.88 142.02 143.30 7,786,590 -1.66(-1.14%)
Jul 30, 2008 143.27 145.47 140.90 144.96 12,486,009 +3.53(+2.50%)
Jul 29, 2008 135.97 141.62 134.98 141.42 14,208,917 +6.80(+5.05%)
Jul 28, 2008 139.33 141.93 134.10 134.62 11,898,481 -4.49(-3.22%)
Jul 25, 2008 141.13 141.71 137.17 139.11 9,242,060 -1.25(-0.89%)
Jul 24, 2008 146.76 146.76 139.97 140.35 11,028,037 -5.93(-4.05%)
Jul 23, 2008 146.37 147.97 143.80 146.28 12,678,617 -0.13(-0.09%)
Jul 22, 2008 138.95 146.41 138.05 146.41 14,130,219 +5.65(+4.02%)
Jul 21, 2008 143.39 143.77 139.41 140.76 11,355,624 -1.60(-1.13%)
Jul 18, 2008 142.55 142.88 138.64 142.36 15,054,904 +1.25(+0.88%)
Jul 17, 2008 136.74 143.62 136.14 141.12 30,652,654 +6.53(+4.85%)
Jul 16, 2008 125.52 134.91 123.92 134.59 24,872,378 +11.73(+9.54%)
Jul 15, 2008 122.28 127.39 118.55 122.87 32,865,518 -0.68(-0.55%)
Jul 14, 2008 130.75 130.81 123.47 123.54 20,478,358 -2.97(-2.35%)
Jul 11, 2008 129.52 130.72 123.41 126.51 31,532,756 -5.98(-4.51%)
Jul 10, 2008 130.43 134.94 129.45 132.49 18,116,720 +0.89(+0.67%)
Jul 09, 2008 136.92 138.18 130.42 131.60 16,578,765 -4.58(-3.36%)
Jul 08, 2008 133.43 137.04 129.83 136.18 21,564,412 +3.96(+2.99%)
Jul 07, 2008 140.69 141.64 130.33 132.23 21,848,080 -7.06(-5.07%)
Jul 04, 2008 140.39 141.99 138.80 139.29 7,949,422 +0.00(+0.00%)
Jul 03, 2008 140.39 141.99 138.80 139.29 7,949,422 +0.08(+0.06%)
Jul 02, 2008 137.64 142.21 136.41 139.21 20,880,438 +2.69(+1.97%)
Jul 01, 2008 134.80 137.86 132.54 136.52 17,903,974 +0.33(+0.25%)
Jun 30, 2008 136.69 138.80 134.93 136.18 12,038,171 +0.26(+0.19%)
Jun 27, 2008 137.82 138.81 134.15 135.92 16,272,981 -1.32(-0.96%)
Jun 26, 2008 139.38 140.54 136.41 137.24 17,471,456 -5.75(-4.02%)
Jun 25, 2008 142.57 145.61 142.56 142.99 13,920,802 +1.30(+0.92%)
Jun 24, 2008 138.30 143.73 138.08 141.69 16,263,828 +2.64(+1.90%)
Jun 23, 2008 143.73 143.73 137.82 139.05 12,666,019 -4.03(-2.82%)
Jun 20, 2008 144.06 145.37 142.37 143.09 14,553,064 -2.46(-1.69%)
Jun 19, 2008 143.03 145.59 141.02 145.55 13,600,365 +3.24(+2.28%)
Jun 18, 2008 137.55 144.32 136.69 142.31 20,834,690 +2.59(+1.86%)
Jun 17, 2008 144.08 144.74 139.48 139.72 31,367,044 -2.06(-1.46%)
Jun 16, 2008 138.39 143.85 137.51 141.78 21,023,316 +2.96(+2.13%)
Jun 13, 2008 131.95 139.03 131.90 138.82 18,421,706 +8.99(+6.92%)
Jun 12, 2008 127.10 132.12 127.10 129.84 15,113,073 +3.39(+2.68%)
Jun 11, 2008 130.03 130.22 125.52 126.45 21,151,978 -3.75(-2.88%)
Jun 10, 2008 130.84 131.92 127.08 130.19 14,146,768 +1.13(+0.87%)
Jun 09, 2008 133.03 134.45 127.19 129.06 16,694,009 -2.87(-2.17%)
Jun 06, 2008 136.31 136.31 131.93 131.93 13,562,119 -5.57(-4.05%)
Jun 05, 2008 134.87 138.16 134.85 137.50 12,486,064 +3.50(+2.61%)
Jun 04, 2008 132.37 136.69 132.02 134.00 13,841,681 +1.18(+0.89%)
Jun 03, 2008 134.97 135.22 130.50 132.82 16,937,414 -1.37(-1.02%)
Jun 02, 2008 137.82 138.36 133.00 134.19 12,648,001 -3.17(-2.31%)
May 30, 2008 138.44 139.26 136.92 137.36 7,318,974 +0.13(+0.10%)
May 29, 2008 135.86 139.76 135.48 137.22 9,961,660 +1.10(+0.81%)
May 28, 2008 136.07 136.98 134.09 136.13 9,305,743 +0.71(+0.52%)
May 27, 2008 133.74 136.03 132.99 135.42 10,814,313 +1.00(+0.74%)
May 26, 2008 137.05 137.43 133.32 134.42 0 +0.00(+0.00%)
May 23, 2008 137.05 137.43 133.32 134.42 10,461,488 -3.55(-2.57%)
May 22, 2008 137.19 140.09 136.26 137.97 11,153,054 -1.09(-0.78%)
May 21, 2008 142.14 143.00 138.60 139.06 11,646,797 -2.98(-2.10%)
May 20, 2008 142.75 143.97 141.13 142.04 8,848,810 -1.53(-1.07%)
May 19, 2008 144.57 147.41 142.85 143.58 9,003,981 -2.13(-1.46%)
May 16, 2008 147.59 147.63 144.82 145.71 7,892,730 -1.15(-0.78%)
May 15, 2008 147.77 147.78 144.29 146.86 10,294,501 -1.18(-0.79%)
May 14, 2008 148.41 149.88 147.43 148.04 6,462,514 -0.16(-0.10%)
May 13, 2008 148.86 150.27 147.18 148.19 7,419,137 -1.36(-0.91%)
May 12, 2008 147.51 150.04 145.87 149.56 7,263,661 +3.11(+2.12%)
May 09, 2008 144.84 147.92 144.58 146.45 8,307,367 +0.29(+0.20%)
May 08, 2008 148.52 149.02 144.25 146.16 12,672,923 -1.59(-1.08%)
May 07, 2008 153.86 154.51 147.58 147.75 9,087,290 -6.11(-3.97%)
May 06, 2008 151.52 155.14 150.36 153.86 9,643,426 +0.38(+0.25%)
May 05, 2008 154.64 156.60 152.73 153.48 8,206,545 -2.45(-1.57%)
May 02, 2008 158.36 158.36 154.17 155.94 12,120,167 +0.95(+0.61%)
May 01, 2008 149.32 155.09 148.60 154.99 12,179,564 +5.98(+4.01%)
Apr 30, 2008 150.57 151.78 147.80 149.00 13,295,983 -1.02(-0.68%)
Apr 29, 2008 148.13 150.03 146.58 150.03 9,154,946 +1.90(+1.28%)
Apr 28, 2008 149.88 149.88 147.85 148.12 8,032,978 -1.37(-0.92%)
Apr 25, 2008 148.14 149.88 146.67 149.50 15,656,540 +2.50(+1.70%)
Apr 24, 2008 140.42 147.46 139.65 147.00 16,935,270 +7.35(+5.26%)
Apr 23, 2008 140.81 142.64 138.59 139.65 9,551,821 -0.32(-0.23%)
Apr 22, 2008 139.98 141.22 138.98 139.97 7,870,478 -0.50(-0.36%)
Apr 21, 2008 139.82 141.51 138.82 140.46 10,044,380 +0.37(+0.26%)
Apr 18, 2008 137.75 142.51 137.75 140.10 21,681,902 +6.10(+4.55%)
Apr 17, 2008 130.61 135.09 130.11 134.00 11,212,567 +2.38(+1.80%)
Apr 16, 2008 129.37 131.72 129.18 131.63 11,999,143 +3.78(+2.95%)
Apr 15, 2008 128.52 129.21 125.89 127.85 11,731,659 +0.47(+0.37%)
Apr 14, 2008 129.60 130.46 127.19 127.38 12,660,575 -2.89(-2.22%)
Apr 11, 2008 130.81 133.82 129.93 130.26 14,585,067 -2.53(-1.91%)
Apr 10, 2008 135.40 135.40 131.49 132.79 18,942,666 -2.80(-2.06%)
Apr 09, 2008 138.79 139.30 134.82 135.59 14,675,577 -3.71(-2.66%)
Apr 08, 2008 138.05 141.32 137.63 139.30 11,083,529 +0.13(+0.10%)
Apr 07, 2008 139.03 141.51 137.76 139.16 13,204,966 +2.59(+1.90%)
Apr 04, 2008 137.47 139.63 135.48 136.57 10,911,884 -0.88(-0.64%)
Apr 03, 2008 136.10 139.49 134.61 137.45 13,813,826 -0.27(-0.19%)
Apr 02, 2008 137.82 141.41 137.12 137.72 15,486,880 +0.01(+0.01%)
Apr 01, 2008 133.53 137.81 132.53 137.71 18,871,898 +8.93(+6.93%)
Mar 31, 2008 127.83 131.19 126.80 128.78 11,531,590 +0.73(+0.57%)
Mar 28, 2008 128.24 132.75 127.22 128.04 15,384,425 -2.87(-2.19%)
Mar 27, 2008 137.51 138.00 130.33 130.92 19,516,590 -5.72(-4.18%)
Mar 26, 2008 138.98 139.41 135.74 136.63 14,912,899 -3.23(-2.31%)
Mar 25, 2008 138.21 142.22 137.93 139.86 14,983,511 +0.58(+0.42%)
Mar 24, 2008 139.37 143.67 137.16 139.28 20,091,420 -0.58(-0.42%)
Mar 21, 2008 129.49 140.43 129.41 139.86 26,724,412 +0.00(+0.00%)
Mar 20, 2008 129.49 140.43 129.41 139.86 26,723,256 +10.23(+7.89%)
Mar 19, 2008 138.55 138.95 128.78 129.63 31,049,998 -7.09(-5.18%)
Mar 18, 2008 128.44 136.94 124.39 136.72 55,585,692 +19.13(+16.27%)
Mar 17, 2008 110.59 120.00 109.22 117.59 49,642,664 -4.55(-3.72%)
Mar 14, 2008 130.03 130.65 120.69 122.14 34,807,356 -6.68(-5.19%)
Mar 13, 2008 124.92 130.26 122.06 128.81 23,912,584 +1.89(+1.49%)
Mar 12, 2008 127.72 132.41 126.61 126.92 18,553,698 -0.05(-0.04%)
Mar 11, 2008 126.06 128.35 122.63 126.97 26,345,498 +5.83(+4.81%)
Mar 10, 2008 124.57 128.30 120.87 121.14 17,629,310 -3.50(-2.81%)
Mar 07, 2008 122.24 127.17 122.24 124.63 19,558,606 +1.11(+0.89%)
Mar 06, 2008 126.88 127.38 123.12 123.53 19,432,800 -4.92(-3.83%)
Mar 05, 2008 127.62 131.05 126.66 128.45 17,047,246 +1.07(+0.84%)
Mar 04, 2008 127.39 129.59 124.73 127.38 22,974,094 -1.15(-0.90%)
Mar 03, 2008 131.81 131.81 127.94 128.53 15,310,092 -3.54(-2.68%)
Feb 29, 2008 135.78 136.68 131.59 132.08 14,272,133 -5.50(-4.00%)
Feb 28, 2008 140.37 140.37 136.70 137.58 11,338,214 -3.19(-2.27%)
Feb 27, 2008 133.80 141.15 133.54 140.78 20,425,656 +6.31(+4.69%)
Feb 26, 2008 136.63 138.59 133.82 134.47 14,792,122 -3.63(-2.63%)
Feb 25, 2008 136.53 138.59 133.98 138.10 16,502,333 -0.27(-0.20%)
Feb 22, 2008 136.69 138.59 133.45 138.37 12,369,060 +1.98(+1.45%)
Feb 21, 2008 138.98 139.53 136.04 136.39 10,541,575 -1.62(-1.17%)
Feb 20, 2008 133.90 139.26 133.78 138.01 13,864,653 +2.69(+1.98%)
Feb 19, 2008 140.39 141.22 134.45 135.32 13,316,519 -3.59(-2.58%)
Feb 18, 2008 136.34 139.21 134.99 138.91 0 +0.00(+0.00%)
Feb 15, 2008 136.34 139.21 134.99 138.91 15,990,026 +1.44(+1.05%)
Feb 14, 2008 138.98 141.01 137.43 137.47 14,123,741 -2.82(-2.01%)
Feb 13, 2008 140.38 141.50 137.43 140.29 17,896,268 -0.37(-0.26%)
Feb 12, 2008 144.96 145.02 138.98 140.66 23,631,124 -4.07(-2.81%)
Feb 11, 2008 146.28 147.94 144.44 144.72 11,400,135 -0.93(-0.64%)
Feb 08, 2008 147.16 148.44 144.59 145.66 10,106,358 -2.64(-1.78%)
Feb 07, 2008 144.65 150.87 144.29 148.30 13,920,936 +2.56(+1.76%)
Feb 06, 2008 149.09 150.16 145.02 145.74 12,786,090 -2.09(-1.42%)
Feb 05, 2008 151.57 153.63 147.63 147.83 17,051,196 -8.52(-5.45%)
Feb 04, 2008 161.83 161.95 155.10 156.35 11,650,390 -5.43(-3.36%)
Feb 01, 2008 155.06 162.56 154.17 161.78 15,677,195 +6.41(+4.12%)
Jan 31, 2008 152.96 158.22 151.83 155.37 19,012,706 +0.78(+0.50%)
Jan 30, 2008 152.04 160.37 150.59 154.60 22,593,466 +1.95(+1.28%)
Jan 29, 2008 153.42 154.45 151.11 152.65 9,201,428 +0.16(+0.10%)
Jan 28, 2008 148.42 152.50 148.42 152.49 13,122,131 +4.00(+2.70%)
Jan 25, 2008 156.90 157.28 147.87 148.49 17,975,586 -6.61(-4.26%)
Jan 24, 2008 155.80 156.50 151.21 155.10 15,400,645 -0.15(-0.10%)
Jan 23, 2008 144.85 155.70 143.73 155.25 22,643,530 +6.77(+4.56%)
Jan 22, 2008 138.73 150.14 135.52 148.48 24,442,990 +2.71(+1.86%)
Jan 21, 2008 149.63 150.58 143.73 145.77 0 +0.00(+0.00%)
Jan 18, 2008 149.63 150.58 143.73 145.77 19,231,028 -2.94(-1.97%)
Jan 17, 2008 154.39 155.34 147.67 148.70 15,777,183 -5.08(-3.30%)
Jan 16, 2008 150.52 157.11 149.81 153.78 16,731,119 +3.28(+2.18%)
Jan 15, 2008 155.37 155.37 149.78 150.50 14,506,460 -6.51(-4.15%)
Jan 14, 2008 155.86 157.45 154.97 157.01 12,072,800 +2.26(+1.46%)
Jan 11, 2008 153.36 156.25 151.50 154.74 15,926,189 +1.43(+0.93%)
Jan 10, 2008 147.43 155.26 145.63 153.32 19,037,018 +4.02(+2.69%)
Jan 09, 2008 147.19 149.65 143.03 149.30 20,426,682 +1.75(+1.19%)
Jan 08, 2008 152.46 155.34 147.16 147.55 17,407,632 -4.07(-2.69%)
Jan 07, 2008 155.90 155.92 147.93 151.62 20,602,956 -4.05(-2.60%)
Jan 04, 2008 156.50 158.84 154.39 155.67 13,047,100 -3.82(-2.40%)
Jan 03, 2008 162.67 162.76 158.95 159.49 9,955,748 -2.15(-1.33%)
Jan 02, 2008 167.25 167.44 160.86 161.64 12,295,307 -5.80(-3.46%)
Jan 01, 2008 164.75 168.80 163.12 167.44 0 +0.00(+0.00%)
Dec 31, 2007 164.75 168.80 163.12 167.44 7,493,088 +2.42(+1.47%)
Dec 28, 2007 166.98 167.22 164.92 165.02 5,406,249 -0.01(-0.00%)
Dec 27, 2007 167.31 169.58 165.03 165.03 6,813,446 -3.69(-2.19%)
Dec 26, 2007 166.70 169.25 164.72 168.72 5,510,629 +1.84(+1.11%)
Dec 24, 2007 164.29 167.37 164.06 166.88 4,391,592 +3.68(+2.25%)
Dec 21, 2007 160.28 163.71 159.63 163.20 13,939,867 +5.40(+3.42%)
Dec 20, 2007 160.44 160.96 156.23 157.80 12,932,647 -1.16(-0.73%)
Dec 19, 2007 157.81 160.47 156.22 158.96 15,279,689 +2.06(+1.32%)
Dec 18, 2007 163.35 163.92 153.31 156.90 38,550,484 -5.54(-3.41%)
Dec 17, 2007 163.32 164.92 161.18 162.44 17,116,286 -1.59(-0.97%)
Dec 14, 2007 162.53 167.56 161.72 164.03 13,290,295 +1.71(+1.05%)
Dec 13, 2007 163.39 166.81 159.57 162.33 22,186,106 -3.19(-1.93%)
Dec 12, 2007 169.00 171.96 162.34 165.52 23,174,398 +1.11(+0.68%)
Dec 11, 2007 174.50 177.10 164.05 164.41 16,420,245 -10.17(-5.83%)
Dec 10, 2007 170.67 174.65 169.75 174.57 10,804,650 +4.92(+2.90%)
Dec 07, 2007 173.64 174.44 168.99 169.65 10,014,715 -3.60(-2.08%)
Dec 06, 2007 167.01 173.91 166.85 173.25 12,826,952 +3.31(+1.95%)
Dec 05, 2007 170.88 171.30 166.81 169.94 16,641,330 +2.37(+1.41%)
Dec 04, 2007 172.12 173.99 167.57 167.57 13,785,885 -9.09(-5.14%)
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.