NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. (GS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 420.23 | 428.53 | 419.64 | 427.57 | 427.57 | 2,317,000 |
Apr 25, 2024 | 420.99 | 423.61 | 414.85 | 420.05 | 420.05 | 1,970,100 |
Apr 24, 2024 | 421.50 | 424.58 | 419.61 | 423.04 | 423.04 | 1,575,900 |
Apr 23, 2024 | 417.71 | 425.35 | 416.20 | 424.00 | 424.00 | 2,662,300 |
Apr 22, 2024 | 406.94 | 417.98 | 404.57 | 417.35 | 417.35 | 4,165,600 |
Apr 19, 2024 | 404.06 | 408.00 | 403.01 | 404.00 | 404.00 | 2,805,100 |
Apr 18, 2024 | 405.49 | 407.86 | 402.41 | 403.11 | 403.11 | 2,776,300 |
Apr 17, 2024 | 402.40 | 407.12 | 401.18 | 403.91 | 403.91 | 4,373,800 |
Apr 16, 2024 | 404.45 | 404.97 | 395.18 | 396.86 | 396.86 | 3,459,700 |
Apr 15, 2024 | 407.00 | 412.87 | 398.69 | 400.88 | 400.88 | 6,177,000 |
Apr 12, 2024 | 392.84 | 394.09 | 387.12 | 389.49 | 389.49 | 2,814,900 |
Apr 11, 2024 | 400.48 | 401.47 | 394.84 | 397.48 | 397.48 | 2,176,200 |
Apr 10, 2024 | 404.01 | 405.45 | 397.29 | 400.76 | 400.76 | 1,903,300 |
Apr 9, 2024 | 411.51 | 413.22 | 407.05 | 410.71 | 410.71 | 1,247,800 |
Apr 8, 2024 | 409.10 | 412.53 | 407.55 | 410.54 | 410.54 | 1,181,900 |
Apr 5, 2024 | 406.56 | 409.14 | 401.47 | 408.07 | 408.07 | 1,694,500 |
Apr 4, 2024 | 418.00 | 419.00 | 405.70 | 406.25 | 406.25 | 1,704,700 |
Apr 3, 2024 | 411.00 | 416.63 | 411.00 | 414.00 | 414.00 | 1,549,200 |
Apr 2, 2024 | 410.74 | 413.17 | 407.62 | 410.15 | 410.15 | 1,976,000 |
Apr 1, 2024 | 416.68 | 417.95 | 412.00 | 413.51 | 413.51 | 1,863,900 |
Mar 28, 2024 | 416.21 | 419.20 | 414.98 | 417.69 | 417.69 | 2,409,700 |
Mar 27, 2024 | 409.62 | 415.49 | 408.37 | 415.25 | 415.25 | 2,353,600 |
Mar 26, 2024 | 406.09 | 409.33 | 404.52 | 406.18 | 406.18 | 1,407,000 |
Mar 25, 2024 | 406.87 | 410.46 | 403.86 | 404.94 | 404.94 | 1,683,900 |
Mar 22, 2024 | 414.40 | 416.76 | 405.78 | 406.82 | 406.82 | 2,189,600 |
Mar 21, 2024 | 399.77 | 414.02 | 399.09 | 413.71 | 413.71 | 4,613,800 |
Mar 20, 2024 | 386.36 | 396.50 | 386.00 | 396.47 | 396.47 | 2,157,400 |
Mar 19, 2024 | 384.07 | 390.78 | 383.71 | 388.66 | 388.66 | 1,858,200 |
Mar 18, 2024 | 388.65 | 389.03 | 383.41 | 384.37 | 384.37 | 2,069,000 |
Mar 15, 2024 | 388.87 | 391.13 | 386.40 | 387.21 | 387.21 | 3,763,500 |
Mar 14, 2024 | 394.43 | 396.38 | 385.45 | 388.61 | 388.61 | 3,029,500 |
Mar 13, 2024 | 388.91 | 395.25 | 388.18 | 392.31 | 392.31 | 2,370,600 |
Mar 12, 2024 | 387.62 | 389.13 | 383.78 | 388.18 | 388.18 | 1,703,900 |
Mar 11, 2024 | 385.67 | 386.41 | 381.42 | 386.16 | 386.16 | 1,654,200 |
Mar 8, 2024 | 388.73 | 395.62 | 386.71 | 386.99 | 386.99 | 1,657,200 |
Mar 7, 2024 | 391.90 | 394.51 | 387.06 | 388.43 | 388.43 | 2,033,100 |
Mar 6, 2024 | 395.00 | 395.29 | 384.52 | 389.57 | 389.57 | 2,692,400 |
Mar 5, 2024 | 390.72 | 397.49 | 390.31 | 390.91 | 390.91 | 2,697,800 |
Mar 4, 2024 | 388.81 | 396.57 | 386.20 | 392.25 | 392.25 | 1,955,100 |
Mar 1, 2024 | 389.63 | 391.04 | 385.25 | 388.10 | 388.10 | 1,697,700 |
Feb 29, 2024 | 395.22 | 395.98 | 385.67 | 389.05 | 389.05 | 3,139,100 |
Feb 28, 2024 | 2.75 Dividend | |||||
Feb 28, 2024 | 387.19 | 393.26 | 387.00 | 393.18 | 393.18 | 2,572,900 |
Feb 27, 2024 | 392.26 | 395.90 | 389.33 | 390.81 | 388.06 | 1,724,900 |
Feb 26, 2024 | 391.05 | 396.06 | 388.82 | 390.22 | 387.47 | 1,797,800 |
Feb 23, 2024 | 390.00 | 396.79 | 389.21 | 391.05 | 388.30 | 2,247,400 |
Feb 22, 2024 | 389.23 | 395.60 | 389.00 | 390.47 | 387.72 | 2,326,800 |
Feb 21, 2024 | 381.84 | 388.66 | 381.26 | 388.27 | 385.54 | 1,773,100 |
Feb 20, 2024 | 380.95 | 385.58 | 380.85 | 384.52 | 381.81 | 2,358,900 |
Feb 16, 2024 | 383.24 | 387.58 | 380.95 | 384.44 | 381.73 | 2,376,500 |
Feb 15, 2024 | 379.42 | 387.21 | 379.14 | 385.42 | 382.71 | 2,218,900 |
Feb 14, 2024 | 380.88 | 381.48 | 375.78 | 378.04 | 375.38 | 2,041,300 |
Feb 13, 2024 | 387.59 | 389.16 | 375.20 | 378.75 | 376.08 | 3,030,800 |
Feb 12, 2024 | 385.00 | 396.35 | 384.32 | 392.64 | 389.88 | 2,797,200 |
Feb 9, 2024 | 384.77 | 386.13 | 382.59 | 384.26 | 381.56 | 2,028,200 |
Feb 8, 2024 | 386.00 | 388.11 | 381.34 | 385.04 | 382.33 | 1,913,700 |
Feb 7, 2024 | 385.31 | 387.07 | 382.50 | 386.66 | 383.94 | 1,963,200 |
Feb 6, 2024 | 383.02 | 386.82 | 383.00 | 384.99 | 382.28 | 1,487,800 |
Feb 5, 2024 | 384.60 | 385.33 | 381.00 | 383.02 | 380.32 | 2,231,100 |
Feb 2, 2024 | 381.80 | 388.74 | 380.60 | 387.86 | 385.13 | 2,180,900 |
Feb 1, 2024 | 384.43 | 389.54 | 378.80 | 383.85 | 381.15 | 2,138,500 |
Jan 31, 2024 | 386.00 | 393.91 | 383.70 | 384.01 | 381.31 | 3,421,100 |
Jan 30, 2024 | 384.00 | 387.92 | 381.59 | 386.87 | 384.15 | 3,897,900 |
Jan 29, 2024 | 375.89 | 380.84 | 374.24 | 380.56 | 377.88 | 1,632,300 |
Jan 26, 2024 | 378.65 | 380.90 | 376.75 | 377.79 | 375.13 | 3,464,700 |
Jan 25, 2024 | 382.69 | 386.71 | 382.01 | 382.70 | 380.01 | 2,376,300 |
Jan 24, 2024 | 381.81 | 384.61 | 379.18 | 379.40 | 376.73 | 2,235,800 |
Jan 23, 2024 | 379.98 | 383.36 | 378.63 | 380.77 | 378.09 | 3,313,300 |
Jan 22, 2024 | 386.36 | 392.73 | 384.56 | 385.96 | 383.24 | 2,922,700 |
Jan 19, 2024 | 376.73 | 383.30 | 372.07 | 382.20 | 379.51 | 2,598,700 |
Jan 18, 2024 | 380.33 | 381.64 | 374.56 | 376.91 | 374.26 | 1,771,200 |
Jan 17, 2024 | 375.20 | 380.20 | 374.13 | 377.18 | 374.53 | 2,415,100 |
Jan 16, 2024 | 378.36 | 385.01 | 374.32 | 380.45 | 377.77 | 3,926,600 |
Jan 12, 2024 | 383.34 | 385.85 | 376.58 | 377.75 | 375.09 | 2,223,100 |
Jan 11, 2024 | 380.89 | 380.98 | 374.68 | 379.75 | 377.08 | 2,209,900 |
Jan 10, 2024 | 381.35 | 383.05 | 378.53 | 381.96 | 379.27 | 1,547,300 |
Jan 9, 2024 | 384.60 | 385.95 | 381.77 | 383.74 | 381.04 | 1,708,800 |
Jan 8, 2024 | 385.97 | 389.08 | 382.03 | 388.86 | 386.12 | 1,902,600 |
Jan 5, 2024 | 381.92 | 389.47 | 381.08 | 386.44 | 383.72 | 2,913,900 |
Jan 4, 2024 | 383.55 | 387.09 | 381.95 | 382.95 | 380.26 | 1,618,300 |
Jan 3, 2024 | 383.88 | 385.40 | 376.76 | 381.79 | 379.10 | 2,265,300 |
Jan 2, 2024 | 383.00 | 389.14 | 382.19 | 388.30 | 385.57 | 2,263,100 |
Dec 29, 2023 | 385.57 | 386.64 | 383.57 | 385.77 | 383.06 | 881,300 |
Dec 28, 2023 | 384.52 | 387.76 | 383.63 | 386.41 | 383.69 | 1,024,700 |
Dec 27, 2023 | 381.20 | 385.75 | 380.31 | 384.48 | 381.77 | 1,367,200 |
Dec 26, 2023 | 380.65 | 382.61 | 380.05 | 381.61 | 378.92 | 837,300 |
Dec 22, 2023 | 382.00 | 383.49 | 379.41 | 380.65 | 377.97 | 1,538,200 |
Dec 21, 2023 | 380.05 | 381.49 | 377.01 | 380.57 | 377.89 | 1,301,600 |
Dec 20, 2023 | 380.73 | 385.13 | 377.25 | 377.52 | 374.86 | 1,836,500 |
Dec 19, 2023 | 376.01 | 383.77 | 374.55 | 382.45 | 379.76 | 2,091,800 |
Dec 18, 2023 | 381.26 | 382.76 | 375.91 | 376.40 | 373.75 | 2,740,900 |
Dec 15, 2023 | 380.19 | 385.90 | 379.32 | 380.51 | 377.83 | 4,521,600 |
Dec 14, 2023 | 366.50 | 386.20 | 365.00 | 383.47 | 380.77 | 5,376,300 |
Dec 13, 2023 | 352.94 | 362.85 | 351.60 | 362.73 | 360.18 | 2,876,500 |
Dec 12, 2023 | 351.41 | 354.00 | 349.58 | 352.61 | 350.13 | 1,597,600 |
Dec 11, 2023 | 351.44 | 353.03 | 349.05 | 351.76 | 349.28 | 1,636,000 |
Dec 8, 2023 | 344.31 | 352.29 | 343.78 | 350.83 | 348.36 | 2,238,800 |
Dec 7, 2023 | 343.71 | 344.69 | 342.00 | 344.62 | 342.20 | 2,162,400 |
Dec 6, 2023 | 343.51 | 347.00 | 341.60 | 341.97 | 339.56 | 1,869,300 |
Dec 5, 2023 | 346.60 | 346.83 | 340.54 | 341.75 | 339.35 | 2,429,700 |
Dec 4, 2023 | 346.30 | 350.49 | 345.29 | 349.39 | 346.93 | 2,178,100 |
Dec 1, 2023 | 341.46 | 348.89 | 340.42 | 348.43 | 345.98 | 3,622,800 |
Nov 30, 2023 | 341.68 | 344.76 | 340.09 | 341.54 | 339.14 | 1,903,600 |
Nov 29, 2023 | 2.75 Dividend | |||||
Nov 29, 2023 | 337.00 | 343.53 | 336.51 | 340.26 | 337.87 | 2,038,100 |
Nov 28, 2023 | 337.38 | 338.40 | 334.87 | 337.65 | 332.54 | 1,419,000 |
Nov 27, 2023 | 339.19 | 340.02 | 335.74 | 337.71 | 332.60 | 1,250,500 |
Nov 24, 2023 | 338.80 | 340.27 | 337.64 | 339.15 | 334.02 | 460,100 |
Nov 22, 2023 | 336.94 | 338.91 | 335.37 | 338.64 | 333.52 | 1,235,200 |
Nov 21, 2023 | 338.36 | 339.09 | 334.55 | 334.97 | 329.90 | 1,900,900 |
Nov 20, 2023 | 340.00 | 341.32 | 337.50 | 339.45 | 334.32 | 3,146,000 |
Nov 17, 2023 | 339.50 | 340.45 | 338.12 | 339.19 | 334.06 | 1,465,200 |
Nov 16, 2023 | 337.76 | 339.75 | 335.01 | 336.67 | 331.58 | 1,620,400 |
Nov 15, 2023 | 339.90 | 341.08 | 335.34 | 337.60 | 332.49 | 2,534,500 |
Nov 14, 2023 | 333.53 | 341.78 | 332.47 | 338.72 | 333.60 | 3,592,700 |
Nov 13, 2023 | 324.16 | 328.72 | 323.53 | 326.91 | 321.97 | 1,403,300 |
Nov 10, 2023 | 323.32 | 326.06 | 321.65 | 325.51 | 320.59 | 1,781,400 |
Nov 9, 2023 | 326.00 | 326.65 | 319.66 | 320.78 | 315.93 | 1,787,900 |
Nov 8, 2023 | 323.95 | 326.66 | 323.67 | 324.56 | 319.65 | 1,484,400 |
Nov 7, 2023 | 322.13 | 326.39 | 321.29 | 323.95 | 319.05 | 1,505,000 |
Nov 6, 2023 | 326.66 | 328.90 | 322.10 | 323.91 | 319.01 | 2,087,600 |
Nov 3, 2023 | 318.46 | 329.33 | 317.93 | 327.62 | 322.67 | 3,740,800 |
Nov 2, 2023 | 309.69 | 314.54 | 308.00 | 313.76 | 309.01 | 2,597,000 |
Nov 1, 2023 | 303.33 | 308.25 | 302.84 | 307.16 | 302.51 | 2,345,400 |
Oct 31, 2023 | 301.68 | 304.29 | 300.70 | 303.61 | 299.02 | 2,611,000 |
Oct 30, 2023 | 293.45 | 301.81 | 293.29 | 300.83 | 296.28 | 3,065,200 |
Oct 27, 2023 | 297.55 | 298.27 | 289.36 | 289.91 | 285.53 | 2,601,700 |
Oct 26, 2023 | 296.96 | 300.14 | 294.78 | 296.99 | 292.50 | 2,011,200 |
Oct 25, 2023 | 298.60 | 300.00 | 295.03 | 296.76 | 292.27 | 1,809,300 |
Oct 24, 2023 | 300.00 | 303.10 | 299.08 | 299.18 | 294.66 | 1,697,100 |
Oct 23, 2023 | 298.29 | 303.55 | 298.19 | 299.22 | 294.69 | 2,959,800 |
Oct 20, 2023 | 298.50 | 303.25 | 298.10 | 300.05 | 295.51 | 2,328,700 |
Oct 19, 2023 | 301.96 | 305.34 | 298.63 | 299.19 | 294.67 | 3,211,800 |
Oct 18, 2023 | 307.00 | 307.22 | 301.48 | 301.96 | 297.39 | 3,460,300 |
Oct 17, 2023 | 313.38 | 316.18 | 305.91 | 309.36 | 304.68 | 4,123,000 |
Oct 16, 2023 | 313.18 | 315.90 | 310.25 | 314.39 | 309.64 | 2,273,900 |
Oct 13, 2023 | 312.00 | 316.18 | 308.17 | 309.30 | 304.62 | 1,785,200 |
Oct 12, 2023 | 314.15 | 314.25 | 308.02 | 309.85 | 305.16 | 1,727,700 |
Oct 11, 2023 | 315.43 | 316.63 | 311.60 | 313.02 | 308.29 | 1,672,500 |
Oct 10, 2023 | 314.47 | 316.85 | 312.29 | 314.77 | 310.01 | 1,193,800 |
Oct 9, 2023 | 308.90 | 313.48 | 308.37 | 312.61 | 307.88 | 1,094,400 |
Oct 6, 2023 | 308.11 | 315.32 | 307.17 | 312.48 | 307.75 | 1,595,100 |
Oct 5, 2023 | 307.36 | 310.55 | 304.21 | 310.50 | 305.80 | 1,584,600 |
Oct 4, 2023 | 304.85 | 309.06 | 303.48 | 308.60 | 303.93 | 1,872,000 |
Oct 3, 2023 | 315.27 | 315.68 | 304.39 | 306.12 | 301.49 | 3,118,600 |
Oct 2, 2023 | 322.03 | 323.58 | 317.10 | 318.50 | 313.68 | 1,303,800 |
Sep 29, 2023 | 327.20 | 327.96 | 322.27 | 323.57 | 318.68 | 1,403,900 |
Sep 28, 2023 | 320.21 | 326.84 | 320.21 | 325.20 | 320.28 | 1,389,600 |
Sep 27, 2023 | 324.98 | 325.00 | 318.98 | 321.95 | 317.08 | 1,493,000 |
Sep 26, 2023 | 325.61 | 327.43 | 322.42 | 323.82 | 318.92 | 1,481,800 |
Sep 25, 2023 | 327.07 | 329.29 | 325.28 | 328.84 | 323.87 | 833,300 |
Sep 22, 2023 | 330.10 | 331.54 | 326.83 | 327.89 | 322.93 | 1,669,100 |
Sep 21, 2023 | 334.50 | 334.69 | 330.08 | 330.24 | 325.25 | 1,685,100 |
Sep 20, 2023 | 342.61 | 343.80 | 336.29 | 336.70 | 331.61 | 1,224,400 |
Sep 19, 2023 | 343.46 | 344.97 | 337.97 | 341.89 | 336.72 | 1,660,200 |
Sep 18, 2023 | 342.54 | 344.26 | 339.27 | 343.32 | 338.13 | 1,356,600 |
Sep 15, 2023 | 345.15 | 346.19 | 341.86 | 342.54 | 337.36 | 3,058,800 |
Sep 14, 2023 | 339.00 | 345.12 | 336.85 | 344.57 | 339.36 | 2,822,700 |
Sep 13, 2023 | 333.50 | 337.01 | 330.82 | 334.98 | 329.91 | 2,165,000 |
Sep 12, 2023 | 324.01 | 335.28 | 324.00 | 330.90 | 325.90 | 2,054,700 |
Sep 11, 2023 | 328.26 | 330.15 | 324.29 | 324.65 | 319.74 | 1,283,100 |
Sep 8, 2023 | 321.92 | 325.97 | 321.66 | 325.52 | 320.60 | 2,026,400 |
Sep 7, 2023 | 320.62 | 324.22 | 320.13 | 321.96 | 317.09 | 1,471,100 |
Sep 6, 2023 | 322.31 | 324.14 | 319.31 | 321.13 | 316.27 | 2,120,800 |
Sep 5, 2023 | 327.34 | 328.48 | 322.63 | 323.75 | 318.85 | 1,846,000 |
Sep 1, 2023 | 329.67 | 331.62 | 326.21 | 327.40 | 322.45 | 1,201,400 |
Aug 31, 2023 | 329.41 | 330.49 | 325.96 | 327.71 | 322.75 | 1,271,100 |
Aug 30, 2023 | 2.75 Dividend | |||||
Aug 30, 2023 | 330.00 | 331.91 | 327.65 | 328.58 | 323.61 | 1,131,500 |
Aug 29, 2023 | 325.56 | 332.70 | 324.68 | 332.55 | 324.81 | 1,831,700 |
Aug 28, 2023 | 321.34 | 326.60 | 321.34 | 325.97 | 318.39 | 1,440,100 |
Aug 25, 2023 | 320.80 | 322.72 | 318.19 | 320.15 | 312.70 | 1,159,600 |
Aug 24, 2023 | 322.15 | 327.49 | 319.51 | 319.96 | 312.52 | 1,185,600 |
Aug 23, 2023 | 320.62 | 322.45 | 318.00 | 322.33 | 314.83 | 1,429,000 |
Aug 22, 2023 | 322.48 | 322.64 | 318.31 | 318.79 | 311.37 | 1,810,300 |
Aug 21, 2023 | 325.39 | 326.39 | 319.39 | 322.06 | 314.57 | 1,983,500 |
Aug 18, 2023 | 324.32 | 327.62 | 323.20 | 324.93 | 317.37 | 1,730,100 |
Aug 17, 2023 | 330.00 | 333.99 | 324.00 | 327.52 | 319.90 | 3,135,200 |
Aug 16, 2023 | 330.54 | 332.92 | 328.97 | 329.11 | 321.45 | 3,340,300 |
Aug 15, 2023 | 333.30 | 334.03 | 330.48 | 332.21 | 324.48 | 1,657,800 |
Aug 14, 2023 | 337.41 | 338.45 | 334.86 | 337.74 | 329.88 | 1,347,000 |
Aug 11, 2023 | 339.93 | 341.79 | 337.55 | 340.73 | 332.80 | 1,256,800 |
Aug 10, 2023 | 344.07 | 347.26 | 339.80 | 340.40 | 332.48 | 1,345,900 |
Aug 9, 2023 | 346.82 | 348.46 | 342.49 | 342.69 | 334.72 | 1,326,000 |
Aug 8, 2023 | 351.70 | 352.00 | 342.03 | 348.26 | 340.16 | 1,917,300 |
Aug 7, 2023 | 355.40 | 357.67 | 353.92 | 355.56 | 347.29 | 1,260,300 |
Aug 4, 2023 | 353.34 | 358.73 | 352.51 | 353.22 | 345.00 | 1,724,700 |
Aug 3, 2023 | 349.99 | 355.21 | 348.62 | 353.16 | 344.94 | 1,840,400 |
Aug 2, 2023 | 354.99 | 354.99 | 348.87 | 351.10 | 342.93 | 2,106,600 |
Aug 1, 2023 | 354.00 | 357.87 | 353.39 | 357.72 | 349.40 | 2,024,300 |
Jul 31, 2023 | 354.88 | 357.20 | 354.02 | 355.87 | 347.59 | 1,385,500 |
Jul 28, 2023 | 356.11 | 356.50 | 351.61 | 353.23 | 345.01 | 1,827,400 |
Jul 27, 2023 | 358.13 | 360.54 | 354.17 | 354.51 | 346.26 | 2,010,800 |
Jul 26, 2023 | 354.49 | 360.26 | 354.28 | 357.56 | 349.24 | 2,281,600 |
Jul 25, 2023 | 357.42 | 360.82 | 353.98 | 354.70 | 346.45 | 2,893,000 |
Jul 24, 2023 | 352.83 | 361.62 | 352.00 | 358.93 | 350.58 | 3,517,500 |
Jul 21, 2023 | 351.78 | 355.08 | 346.78 | 351.96 | 343.77 | 3,216,300 |
Jul 20, 2023 | 339.16 | 351.68 | 339.16 | 350.86 | 342.70 | 3,915,000 |
Jul 19, 2023 | 338.00 | 345.88 | 331.30 | 340.55 | 332.63 | 6,037,400 |
Jul 18, 2023 | 327.30 | 338.25 | 327.30 | 337.27 | 329.42 | 3,899,100 |
Jul 17, 2023 | 325.89 | 327.49 | 324.36 | 327.20 | 319.59 | 1,777,400 |
Jul 14, 2023 | 331.99 | 332.48 | 325.02 | 326.19 | 318.60 | 1,814,800 |
Jul 13, 2023 | 327.35 | 329.28 | 325.69 | 328.68 | 321.03 | 2,787,800 |
Jul 12, 2023 | 324.58 | 333.35 | 324.25 | 326.40 | 318.81 | 2,741,300 |
Jul 11, 2023 | 318.83 | 321.04 | 314.58 | 320.88 | 313.41 | 2,042,600 |
Jul 10, 2023 | 316.67 | 320.08 | 316.00 | 316.47 | 309.11 | 1,775,800 |
Jul 7, 2023 | 313.20 | 317.37 | 312.70 | 315.17 | 307.84 | 2,901,200 |
Jul 6, 2023 | 318.00 | 318.64 | 312.84 | 313.00 | 305.72 | 2,896,900 |
Jul 5, 2023 | 323.95 | 324.61 | 319.63 | 320.05 | 312.60 | 2,561,000 |
Jul 3, 2023 | 322.41 | 329.40 | 322.41 | 326.61 | 319.01 | 1,106,800 |
Jun 30, 2023 | 325.82 | 326.03 | 322.45 | 322.54 | 315.04 | 2,361,200 |
Jun 29, 2023 | 317.85 | 325.50 | 316.25 | 323.09 | 315.57 | 3,553,600 |
Jun 28, 2023 | 311.72 | 314.90 | 310.69 | 313.66 | 306.36 | 2,423,500 |
Jun 27, 2023 | 312.41 | 315.68 | 310.56 | 313.45 | 306.16 | 2,156,800 |
Jun 26, 2023 | 315.13 | 316.64 | 312.17 | 312.36 | 305.09 | 2,481,000 |
Jun 23, 2023 | 316.56 | 317.71 | 314.07 | 314.71 | 307.39 | 2,609,200 |
Jun 22, 2023 | 323.69 | 324.26 | 319.01 | 319.58 | 312.14 | 2,409,100 |
Jun 21, 2023 | 328.45 | 330.00 | 324.92 | 325.07 | 317.51 | 2,158,700 |
Jun 20, 2023 | 335.32 | 335.38 | 329.23 | 330.72 | 323.02 | 3,208,100 |
Jun 16, 2023 | 341.38 | 341.40 | 337.11 | 338.31 | 330.44 | 4,542,800 |
Jun 15, 2023 | 337.32 | 344.00 | 335.70 | 339.74 | 331.83 | 3,322,700 |
Jun 14, 2023 | 344.78 | 347.73 | 337.23 | 338.42 | 330.55 | 1,819,400 |
Jun 13, 2023 | 340.20 | 345.28 | 339.45 | 342.50 | 334.53 | 1,772,400 |
Jun 12, 2023 | 338.44 | 340.09 | 336.35 | 339.49 | 331.59 | 2,290,800 |
Jun 9, 2023 | 335.21 | 336.20 | 332.54 | 336.02 | 328.20 | 1,702,100 |
Jun 8, 2023 | 335.36 | 336.33 | 331.34 | 335.47 | 327.66 | 2,009,500 |
Jun 7, 2023 | 327.64 | 337.84 | 326.32 | 335.75 | 327.94 | 3,382,700 |
Jun 6, 2023 | 322.43 | 328.07 | 321.40 | 326.80 | 319.20 | 1,495,600 |
Jun 5, 2023 | 322.93 | 323.49 | 320.32 | 321.81 | 314.32 | 1,462,900 |
Jun 2, 2023 | 318.24 | 325.27 | 317.05 | 323.65 | 316.12 | 3,987,700 |
Jun 1, 2023 | 324.51 | 324.68 | 314.02 | 316.40 | 309.04 | 3,339,700 |
May 31, 2023 | 2.50 Dividend | |||||
May 31, 2023 | 326.07 | 327.25 | 321.82 | 323.90 | 316.36 | 2,938,000 |
May 30, 2023 | 332.08 | 332.53 | 327.73 | 330.83 | 320.69 | 1,998,600 |
May 26, 2023 | 324.72 | 332.87 | 324.00 | 332.01 | 321.83 | 2,718,700 |
May 25, 2023 | 318.92 | 325.18 | 318.80 | 323.88 | 313.95 | 1,618,500 |
May 24, 2023 | 320.39 | 321.90 | 318.80 | 319.81 | 310.01 | 1,439,100 |
May 23, 2023 | 323.60 | 327.14 | 322.81 | 323.57 | 313.65 | 1,550,900 |
May 22, 2023 | 326.15 | 327.34 | 322.43 | 324.92 | 314.96 | 1,498,900 |
May 19, 2023 | 330.00 | 331.95 | 324.79 | 326.15 | 316.15 | 1,545,600 |
May 18, 2023 | 330.00 | 330.60 | 325.66 | 329.58 | 319.48 | 1,645,400 |
May 17, 2023 | 322.66 | 330.39 | 322.66 | 330.18 | 320.06 | 2,098,100 |
May 16, 2023 | 322.50 | 323.07 | 320.50 | 320.81 | 310.98 | 1,618,900 |
May 15, 2023 | 320.42 | 323.25 | 318.06 | 322.07 | 312.20 | 1,178,200 |
May 12, 2023 | 322.04 | 323.22 | 317.32 | 319.50 | 309.71 | 1,098,800 |
May 11, 2023 | 319.66 | 321.94 | 318.18 | 320.72 | 310.89 | 1,515,200 |
May 10, 2023 | 329.92 | 329.92 | 319.08 | 322.55 | 312.66 | 1,752,200 |
May 9, 2023 | 325.04 | 327.18 | 323.30 | 324.77 | 314.82 | 1,253,300 |
May 8, 2023 | 329.64 | 330.30 | 325.67 | 326.51 | 316.50 | 1,607,300 |
May 5, 2023 | 325.06 | 327.87 | 322.42 | 327.02 | 317.00 | 2,412,900 |
May 4, 2023 | 325.95 | 326.98 | 318.56 | 321.26 | 311.41 | 2,965,100 |
May 3, 2023 | 332.36 | 334.83 | 328.25 | 328.65 | 318.58 | 1,825,400 |
May 2, 2023 | 339.01 | 339.89 | 330.00 | 333.37 | 323.15 | 2,397,600 |
May 1, 2023 | 344.05 | 347.46 | 340.37 | 340.57 | 330.13 | 1,375,000 |
Apr 28, 2023 | 340.05 | 344.10 | 339.70 | 343.44 | 332.91 | 1,712,500 |
Apr 27, 2023 | 340.14 | 343.36 | 338.76 | 341.60 | 331.13 | 1,768,200 |
Related Tickers
MS Morgan Stanley
92.83
+0.29%
SCHW The Charles Schwab Corporation
74.99
+0.13%
RIOT Riot Platforms, Inc.
11.93
-1.49%
MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
HOOD Robinhood Markets, Inc.
17.88
+4.44%
CLSK CleanSpark, Inc.
19.23
-1.59%
FUTU Futu Holdings Limited
66.38
+5.37%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
HUT Hut 8 Corp.
8.81
-0.56%
JEF Jefferies Financial Group Inc.
43.56
+0.23%