NYSE - Delayed Quote • USD
The Goldman Sachs Group, Inc. PFD 1/1000 C (GS-PC)
At close: April 26 at 3:58 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 | 23.22 | 23.22 | 23.00 | 23.00 | 23.00 | 12,273 |
Apr 25, 2024 | 23.02 | 23.29 | 22.77 | 23.00 | 23.00 | 19,039 |
Apr 24, 2024 | 0.39 Dividend | |||||
Apr 24, 2024 | 22.75 | 23.04 | 22.67 | 22.87 | 22.87 | 12,828 |
Apr 23, 2024 | 23.08 | 23.50 | 22.90 | 23.10 | 22.71 | 61,323 |
Apr 22, 2024 | 22.82 | 23.01 | 22.80 | 22.94 | 22.56 | 8,841 |
Apr 19, 2024 | 23.00 | 23.00 | 22.80 | 22.86 | 22.48 | 7,623 |
Apr 18, 2024 | 23.12 | 23.12 | 22.93 | 22.99 | 22.61 | 15,970 |
Apr 17, 2024 | 22.86 | 23.15 | 22.85 | 22.90 | 22.52 | 3,412 |
Apr 16, 2024 | 23.15 | 23.28 | 22.74 | 22.80 | 22.42 | 23,538 |
Apr 15, 2024 | 23.25 | 23.25 | 22.53 | 22.94 | 22.56 | 16,188 |
Apr 12, 2024 | 23.38 | 23.38 | 23.13 | 23.25 | 22.86 | 10,469 |
Apr 11, 2024 | 23.20 | 23.33 | 23.19 | 23.19 | 22.80 | 3,826 |
Apr 10, 2024 | 23.40 | 23.40 | 22.93 | 23.34 | 22.95 | 38,083 |
Apr 9, 2024 | 23.50 | 23.50 | 23.33 | 23.45 | 23.06 | 6,669 |
Apr 8, 2024 | 23.36 | 23.45 | 23.31 | 23.44 | 23.05 | 16,786 |
Apr 5, 2024 | 23.43 | 23.46 | 23.30 | 23.46 | 23.07 | 8,223 |
Apr 4, 2024 | 23.61 | 23.61 | 23.30 | 23.45 | 23.06 | 13,014 |
Apr 3, 2024 | 23.42 | 23.43 | 23.21 | 23.33 | 22.94 | 15,375 |
Apr 2, 2024 | 23.47 | 23.47 | 23.01 | 23.42 | 23.03 | 5,648 |
Apr 1, 2024 | 23.35 | 23.51 | 23.08 | 23.47 | 23.08 | 15,362 |
Mar 28, 2024 | 23.36 | 23.38 | 23.06 | 23.33 | 22.94 | 8,123 |
Mar 27, 2024 | 23.50 | 23.57 | 23.01 | 23.36 | 22.97 | 35,380 |
Mar 26, 2024 | 23.55 | 23.68 | 23.42 | 23.62 | 23.23 | 23,087 |
Mar 25, 2024 | 23.68 | 23.68 | 23.37 | 23.65 | 23.26 | 27,142 |
Mar 22, 2024 | 23.65 | 23.68 | 23.37 | 23.68 | 23.28 | 10,635 |
Mar 21, 2024 | 23.80 | 23.80 | 23.56 | 23.61 | 23.22 | 12,162 |
Mar 20, 2024 | 23.42 | 23.57 | 23.36 | 23.56 | 23.17 | 18,911 |
Mar 19, 2024 | 23.39 | 23.46 | 23.35 | 23.36 | 22.97 | 5,360 |
Mar 18, 2024 | 23.27 | 23.40 | 23.11 | 23.22 | 22.83 | 21,379 |
Mar 15, 2024 | 23.16 | 23.27 | 23.16 | 23.18 | 22.79 | 3,394 |
Mar 14, 2024 | 23.00 | 23.20 | 23.00 | 23.12 | 22.73 | 8,749 |
Mar 13, 2024 | 23.01 | 23.18 | 23.01 | 23.14 | 22.75 | 11,321 |
Mar 12, 2024 | 23.10 | 23.12 | 22.89 | 23.10 | 22.71 | 13,162 |
Mar 11, 2024 | 23.07 | 23.17 | 22.95 | 22.98 | 22.60 | 15,357 |
Mar 8, 2024 | 23.14 | 23.18 | 23.07 | 23.18 | 22.79 | 11,918 |
Mar 7, 2024 | 23.18 | 23.18 | 23.00 | 23.04 | 22.66 | 12,773 |
Mar 6, 2024 | 23.00 | 23.06 | 22.85 | 23.06 | 22.67 | 17,044 |
Mar 5, 2024 | 22.83 | 22.96 | 22.83 | 22.90 | 22.52 | 5,904 |
Mar 4, 2024 | 22.90 | 22.97 | 22.79 | 22.80 | 22.42 | 4,855 |
Mar 1, 2024 | 23.14 | 23.19 | 22.90 | 22.90 | 22.52 | 9,490 |
Feb 29, 2024 | 22.98 | 23.14 | 22.86 | 23.10 | 22.71 | 16,895 |
Feb 28, 2024 | 22.85 | 22.85 | 22.71 | 22.71 | 22.33 | 10,328 |
Feb 27, 2024 | 22.78 | 22.84 | 22.72 | 22.80 | 22.42 | 5,970 |
Feb 26, 2024 | 22.90 | 22.90 | 22.72 | 22.83 | 22.45 | 10,404 |
Feb 23, 2024 | 22.60 | 22.86 | 22.59 | 22.86 | 22.48 | 23,443 |
Feb 22, 2024 | 22.70 | 22.70 | 22.49 | 22.56 | 22.18 | 23,671 |
Feb 21, 2024 | 22.63 | 22.64 | 22.46 | 22.50 | 22.12 | 17,302 |
Feb 20, 2024 | 22.66 | 22.68 | 22.56 | 22.57 | 22.19 | 8,952 |
Feb 16, 2024 | 22.66 | 22.87 | 22.55 | 22.55 | 22.17 | 17,365 |
Feb 15, 2024 | 22.64 | 22.89 | 22.61 | 22.63 | 22.25 | 10,993 |
Feb 14, 2024 | 22.80 | 22.99 | 22.64 | 22.64 | 22.26 | 8,461 |
Feb 13, 2024 | 22.93 | 22.97 | 22.72 | 22.89 | 22.51 | 13,053 |
Feb 12, 2024 | 22.79 | 22.93 | 22.71 | 22.93 | 22.55 | 19,064 |
Feb 9, 2024 | 22.60 | 22.74 | 22.57 | 22.70 | 22.32 | 25,818 |
Feb 8, 2024 | 22.61 | 22.61 | 22.50 | 22.51 | 22.13 | 5,800 |
Feb 7, 2024 | 22.53 | 22.58 | 22.48 | 22.53 | 22.16 | 11,699 |
Feb 6, 2024 | 22.57 | 22.57 | 22.36 | 22.40 | 22.03 | 16,004 |
Feb 5, 2024 | 22.64 | 22.64 | 22.30 | 22.40 | 22.03 | 11,962 |
Feb 2, 2024 | 22.75 | 22.75 | 22.50 | 22.54 | 22.16 | 3,918 |
Feb 1, 2024 | 22.75 | 22.75 | 22.33 | 22.63 | 22.25 | 10,854 |
Jan 31, 2024 | 22.55 | 22.58 | 22.35 | 22.35 | 21.98 | 17,575 |
Jan 30, 2024 | 22.40 | 22.48 | 22.33 | 22.37 | 22.00 | 14,730 |
Jan 29, 2024 | 22.25 | 22.33 | 22.20 | 22.29 | 21.92 | 13,321 |
Jan 26, 2024 | 22.32 | 22.32 | 22.05 | 22.20 | 21.83 | 10,436 |
Jan 25, 2024 | 0.42 Dividend | |||||
Jan 25, 2024 | 22.17 | 22.23 | 21.94 | 22.10 | 21.73 | 15,413 |
Jan 24, 2024 | 22.50 | 22.60 | 22.29 | 22.49 | 21.70 | 17,362 |
Jan 23, 2024 | 22.44 | 22.44 | 22.27 | 22.33 | 21.56 | 20,659 |
Jan 22, 2024 | 22.43 | 22.52 | 22.41 | 22.47 | 21.69 | 17,843 |
Jan 19, 2024 | 22.05 | 22.39 | 22.00 | 22.39 | 21.61 | 11,325 |
Jan 18, 2024 | 22.39 | 22.39 | 22.05 | 22.09 | 21.32 | 24,278 |
Jan 17, 2024 | 22.28 | 22.33 | 22.18 | 22.25 | 21.47 | 15,680 |
Jan 16, 2024 | 22.25 | 22.31 | 22.07 | 22.31 | 21.53 | 5,682 |
Jan 12, 2024 | 22.34 | 22.34 | 22.08 | 22.08 | 21.31 | 16,761 |
Jan 11, 2024 | 22.00 | 22.29 | 22.00 | 22.19 | 21.42 | 12,951 |
Jan 10, 2024 | 22.28 | 22.28 | 21.95 | 22.16 | 21.39 | 12,716 |
Jan 9, 2024 | 22.18 | 22.23 | 22.01 | 22.23 | 21.45 | 11,710 |
Jan 8, 2024 | 22.15 | 22.24 | 22.00 | 22.18 | 21.41 | 11,548 |
Jan 5, 2024 | 21.94 | 22.13 | 21.90 | 21.98 | 21.21 | 10,293 |
Jan 4, 2024 | 22.15 | 22.15 | 21.82 | 21.98 | 21.21 | 15,613 |
Jan 3, 2024 | 21.91 | 22.17 | 21.87 | 21.96 | 21.19 | 16,870 |
Jan 2, 2024 | 22.10 | 22.35 | 21.91 | 22.11 | 21.34 | 10,371 |
Dec 29, 2023 | 22.36 | 22.36 | 22.04 | 22.04 | 21.27 | 14,952 |
Dec 28, 2023 | 22.25 | 22.44 | 22.25 | 22.33 | 21.56 | 23,199 |
Dec 27, 2023 | 22.17 | 22.42 | 22.17 | 22.42 | 21.64 | 14,248 |
Dec 26, 2023 | 22.03 | 22.29 | 22.03 | 22.27 | 21.49 | 11,814 |
Dec 22, 2023 | 21.99 | 22.17 | 21.99 | 22.11 | 21.34 | 9,487 |
Dec 21, 2023 | 22.20 | 22.20 | 21.92 | 22.16 | 21.39 | 3,966 |
Dec 20, 2023 | 22.10 | 22.35 | 21.62 | 22.05 | 21.28 | 30,094 |
Dec 19, 2023 | 22.12 | 22.32 | 22.09 | 22.16 | 21.39 | 13,543 |
Dec 18, 2023 | 22.16 | 22.16 | 21.88 | 22.16 | 21.38 | 8,089 |
Dec 15, 2023 | 22.16 | 22.16 | 21.79 | 22.07 | 21.30 | 24,156 |
Dec 14, 2023 | 22.17 | 22.17 | 21.85 | 21.88 | 21.12 | 9,605 |
Dec 13, 2023 | 21.86 | 22.16 | 21.56 | 22.07 | 21.30 | 16,338 |
Dec 12, 2023 | 21.80 | 21.87 | 21.67 | 21.80 | 21.04 | 10,472 |
Dec 11, 2023 | 21.88 | 21.88 | 21.58 | 21.73 | 20.97 | 5,788 |
Dec 8, 2023 | 21.74 | 21.86 | 21.57 | 21.86 | 21.10 | 13,336 |
Dec 7, 2023 | 21.61 | 21.75 | 21.51 | 21.68 | 20.92 | 11,924 |
Dec 6, 2023 | 21.54 | 21.64 | 21.50 | 21.60 | 20.85 | 11,680 |
Dec 5, 2023 | 21.59 | 21.70 | 21.42 | 21.44 | 20.69 | 11,521 |
Dec 4, 2023 | 21.69 | 21.69 | 21.49 | 21.59 | 20.84 | 13,168 |
Dec 1, 2023 | 21.56 | 21.71 | 21.50 | 21.63 | 20.87 | 10,526 |
Nov 30, 2023 | 21.46 | 21.88 | 21.45 | 21.69 | 20.93 | 35,788 |
Nov 29, 2023 | 21.65 | 21.69 | 21.46 | 21.58 | 20.83 | 17,760 |
Nov 28, 2023 | 21.53 | 21.69 | 21.52 | 21.65 | 20.89 | 9,346 |
Nov 27, 2023 | 21.60 | 21.69 | 21.44 | 21.56 | 20.81 | 12,028 |
Nov 24, 2023 | 21.53 | 21.60 | 21.52 | 21.60 | 20.85 | 5,875 |
Nov 22, 2023 | 21.52 | 21.55 | 21.27 | 21.41 | 20.66 | 5,978 |
Nov 21, 2023 | 21.60 | 21.60 | 21.40 | 21.41 | 20.66 | 14,542 |
Nov 20, 2023 | 21.58 | 21.61 | 21.50 | 21.56 | 20.81 | 7,032 |
Nov 17, 2023 | 21.69 | 21.69 | 21.51 | 21.58 | 20.82 | 16,233 |
Nov 16, 2023 | 21.45 | 21.67 | 21.45 | 21.60 | 20.85 | 12,893 |
Nov 15, 2023 | 21.69 | 21.69 | 21.42 | 21.54 | 20.79 | 12,198 |
Nov 14, 2023 | 21.68 | 21.70 | 21.62 | 21.63 | 20.87 | 18,628 |
Nov 13, 2023 | 21.55 | 21.67 | 21.44 | 21.61 | 20.86 | 10,130 |
Nov 10, 2023 | 21.46 | 21.55 | 21.37 | 21.50 | 20.75 | 11,871 |
Nov 9, 2023 | 21.55 | 21.55 | 21.20 | 21.31 | 20.57 | 11,869 |
Nov 8, 2023 | 21.44 | 21.49 | 21.42 | 21.45 | 20.70 | 5,575 |
Nov 7, 2023 | 21.36 | 21.43 | 21.29 | 21.39 | 20.64 | 14,145 |
Nov 6, 2023 | 21.11 | 21.34 | 21.09 | 21.34 | 20.59 | 9,773 |
Nov 3, 2023 | 21.11 | 21.50 | 21.07 | 21.24 | 20.50 | 14,525 |
Nov 2, 2023 | 21.11 | 21.39 | 21.11 | 21.28 | 20.54 | 13,535 |
Nov 1, 2023 | 20.93 | 21.06 | 20.77 | 21.00 | 20.27 | 15,609 |
Oct 31, 2023 | 20.53 | 20.89 | 20.53 | 20.89 | 20.16 | 13,803 |
Oct 30, 2023 | 20.62 | 20.62 | 20.37 | 20.61 | 19.89 | 12,692 |
Oct 27, 2023 | 20.81 | 20.81 | 20.43 | 20.48 | 19.77 | 27,645 |
Oct 26, 2023 | 20.79 | 20.79 | 20.61 | 20.76 | 20.03 | 5,932 |
Oct 25, 2023 | 0.41 Dividend | |||||
Oct 25, 2023 | 20.89 | 20.89 | 20.52 | 20.66 | 19.94 | 2,708 |
Oct 24, 2023 | 21.24 | 21.24 | 20.99 | 21.15 | 20.01 | 3,757 |
Oct 23, 2023 | 20.86 | 21.08 | 20.84 | 20.99 | 19.87 | 6,041 |
Oct 20, 2023 | 20.97 | 21.18 | 20.78 | 21.18 | 20.05 | 12,528 |
Oct 19, 2023 | 21.15 | 21.15 | 20.76 | 20.78 | 19.67 | 19,603 |
Oct 18, 2023 | 21.18 | 21.18 | 21.06 | 21.06 | 19.93 | 15,716 |
Oct 17, 2023 | 21.05 | 21.18 | 21.05 | 21.06 | 19.93 | 7,630 |
Oct 16, 2023 | 21.02 | 21.11 | 21.01 | 21.05 | 19.92 | 5,374 |
Oct 13, 2023 | 21.04 | 21.08 | 21.01 | 21.02 | 19.90 | 3,781 |
Oct 12, 2023 | 21.12 | 21.29 | 21.01 | 21.01 | 19.89 | 16,459 |
Oct 11, 2023 | 21.11 | 21.30 | 21.10 | 21.12 | 19.99 | 26,544 |
Oct 10, 2023 | 21.24 | 21.24 | 21.05 | 21.09 | 19.96 | 8,292 |
Oct 9, 2023 | 21.05 | 21.20 | 21.05 | 21.05 | 19.92 | 9,213 |
Oct 6, 2023 | 21.12 | 21.12 | 20.84 | 21.01 | 19.89 | 9,897 |
Oct 5, 2023 | 21.34 | 21.43 | 21.12 | 21.12 | 19.99 | 8,242 |
Oct 4, 2023 | 21.23 | 21.31 | 21.15 | 21.24 | 20.11 | 5,903 |
Oct 3, 2023 | 21.65 | 21.65 | 21.05 | 21.13 | 20.00 | 25,730 |
Oct 2, 2023 | 21.71 | 21.80 | 21.57 | 21.65 | 20.49 | 5,767 |
Sep 29, 2023 | 22.20 | 22.39 | 21.64 | 21.64 | 20.48 | 243,918 |
Sep 28, 2023 | 22.16 | 22.42 | 22.00 | 22.15 | 20.97 | 22,526 |
Sep 27, 2023 | 21.94 | 22.60 | 21.51 | 22.21 | 21.02 | 28,829 |
Sep 26, 2023 | 21.58 | 21.70 | 21.48 | 21.70 | 20.54 | 20,744 |
Sep 25, 2023 | 21.53 | 21.68 | 21.51 | 21.65 | 20.49 | 4,940 |
Sep 22, 2023 | 21.56 | 21.64 | 21.53 | 21.58 | 20.43 | 6,093 |
Sep 21, 2023 | 21.56 | 21.67 | 21.55 | 21.56 | 20.41 | 16,341 |
Sep 20, 2023 | 21.68 | 21.70 | 21.60 | 21.62 | 20.46 | 22,803 |
Sep 19, 2023 | 21.70 | 21.70 | 21.53 | 21.59 | 20.43 | 11,248 |
Sep 18, 2023 | 21.57 | 21.77 | 21.57 | 21.63 | 20.47 | 37,203 |
Sep 15, 2023 | 21.46 | 21.70 | 21.37 | 21.68 | 20.52 | 76,990 |
Sep 14, 2023 | 21.28 | 21.46 | 21.26 | 21.39 | 20.25 | 16,721 |
Sep 13, 2023 | 21.19 | 21.40 | 21.19 | 21.32 | 20.18 | 32,214 |
Sep 12, 2023 | 21.28 | 21.40 | 21.14 | 21.32 | 20.18 | 18,837 |
Sep 11, 2023 | 21.09 | 21.29 | 21.09 | 21.13 | 20.00 | 11,269 |
Sep 8, 2023 | 21.20 | 21.27 | 21.14 | 21.14 | 20.01 | 6,133 |
Sep 7, 2023 | 21.21 | 21.21 | 21.10 | 21.12 | 19.99 | 6,140 |
Sep 6, 2023 | 21.33 | 21.39 | 21.13 | 21.20 | 20.07 | 8,520 |
Sep 5, 2023 | 21.21 | 21.33 | 21.20 | 21.22 | 20.08 | 5,318 |
Sep 1, 2023 | 21.48 | 21.49 | 21.24 | 21.40 | 20.25 | 10,473 |
Aug 31, 2023 | 21.30 | 21.50 | 21.24 | 21.50 | 20.35 | 41,033 |
Aug 30, 2023 | 21.28 | 21.29 | 21.21 | 21.28 | 20.15 | 5,272 |
Aug 29, 2023 | 21.27 | 21.28 | 21.20 | 21.28 | 20.14 | 2,008 |
Aug 28, 2023 | 21.30 | 21.30 | 21.18 | 21.21 | 20.08 | 1,285 |
Aug 25, 2023 | 21.30 | 21.30 | 21.14 | 21.26 | 20.12 | 5,567 |
Aug 24, 2023 | 21.30 | 21.30 | 21.11 | 21.26 | 20.12 | 3,645 |
Aug 23, 2023 | 21.32 | 21.32 | 21.14 | 21.21 | 20.08 | 8,726 |
Aug 22, 2023 | 21.25 | 21.28 | 21.11 | 21.21 | 20.07 | 8,078 |
Aug 21, 2023 | 21.28 | 21.30 | 21.09 | 21.09 | 19.96 | 10,688 |
Aug 18, 2023 | 21.25 | 21.30 | 21.09 | 21.21 | 20.08 | 5,469 |
Aug 17, 2023 | 21.23 | 21.23 | 21.12 | 21.19 | 20.06 | 5,729 |
Aug 16, 2023 | 21.19 | 21.19 | 21.08 | 21.08 | 19.95 | 6,481 |
Aug 15, 2023 | 21.33 | 21.33 | 21.18 | 21.18 | 20.05 | 4,568 |
Aug 14, 2023 | 21.27 | 21.32 | 21.19 | 21.32 | 20.18 | 6,905 |
Aug 11, 2023 | 21.35 | 21.44 | 21.15 | 21.24 | 20.10 | 8,300 |
Aug 10, 2023 | 21.47 | 21.60 | 21.20 | 21.37 | 20.23 | 17,540 |
Aug 9, 2023 | 21.38 | 21.38 | 21.21 | 21.26 | 20.12 | 9,575 |
Aug 8, 2023 | 21.40 | 21.40 | 21.16 | 21.18 | 20.05 | 19,511 |
Aug 7, 2023 | 21.20 | 21.24 | 21.20 | 21.24 | 20.10 | 1,341 |
Aug 4, 2023 | 21.20 | 21.20 | 21.02 | 21.08 | 19.95 | 8,331 |
Aug 3, 2023 | 21.13 | 21.13 | 21.05 | 21.10 | 19.97 | 9,247 |
Aug 2, 2023 | 21.05 | 21.14 | 21.01 | 21.11 | 19.98 | 4,727 |
Aug 1, 2023 | 21.32 | 21.41 | 21.20 | 21.20 | 20.07 | 12,641 |
Jul 31, 2023 | 21.04 | 21.32 | 21.04 | 21.32 | 20.18 | 9,200 |
Jul 28, 2023 | 21.22 | 21.22 | 21.03 | 21.10 | 19.97 | 5,669 |
Jul 27, 2023 | 21.42 | 21.42 | 21.01 | 21.06 | 19.93 | 11,820 |
Jul 26, 2023 | 21.14 | 21.29 | 20.92 | 21.29 | 20.15 | 17,748 |
Jul 25, 2023 | 0.39 Dividend | |||||
Jul 25, 2023 | 20.87 | 21.03 | 20.87 | 20.94 | 19.82 | 8,970 |
Jul 24, 2023 | 21.38 | 21.44 | 21.31 | 21.40 | 19.89 | 10,825 |
Jul 21, 2023 | 21.44 | 21.44 | 21.22 | 21.30 | 19.79 | 9,782 |
Jul 20, 2023 | 21.35 | 21.41 | 21.11 | 21.22 | 19.72 | 10,459 |
Jul 19, 2023 | 21.56 | 21.59 | 21.38 | 21.44 | 19.92 | 5,468 |
Jul 18, 2023 | 21.30 | 21.45 | 21.27 | 21.36 | 19.85 | 6,811 |
Jul 17, 2023 | 21.29 | 21.30 | 21.19 | 21.23 | 19.73 | 3,091 |
Jul 14, 2023 | 21.42 | 21.47 | 21.08 | 21.30 | 19.79 | 41,396 |
Jul 13, 2023 | 21.62 | 21.63 | 21.42 | 21.42 | 19.91 | 5,863 |
Jul 12, 2023 | 21.60 | 21.64 | 21.45 | 21.47 | 19.95 | 8,403 |
Jul 11, 2023 | 21.63 | 21.64 | 21.41 | 21.54 | 20.02 | 5,380 |
Jul 10, 2023 | 21.50 | 21.60 | 21.41 | 21.42 | 19.91 | 8,187 |
Jul 7, 2023 | 21.34 | 21.49 | 21.28 | 21.48 | 19.96 | 3,619 |
Jul 6, 2023 | 21.20 | 21.34 | 21.05 | 21.34 | 19.83 | 14,894 |
Jul 5, 2023 | 21.69 | 21.77 | 21.28 | 21.45 | 19.93 | 41,937 |
Jul 3, 2023 | 21.59 | 21.94 | 21.35 | 21.94 | 20.39 | 10,847 |
Jun 30, 2023 | 21.21 | 21.80 | 21.17 | 21.80 | 20.26 | 101,598 |
Jun 29, 2023 | 21.25 | 21.25 | 21.02 | 21.14 | 19.65 | 6,004 |
Jun 28, 2023 | 21.19 | 21.19 | 21.06 | 21.18 | 19.68 | 13,148 |
Jun 27, 2023 | 21.19 | 21.19 | 21.02 | 21.15 | 19.65 | 4,859 |
Jun 26, 2023 | 21.15 | 21.17 | 21.08 | 21.17 | 19.67 | 1,879 |
Jun 23, 2023 | 21.10 | 21.10 | 21.03 | 21.03 | 19.54 | 861 |
Jun 22, 2023 | 21.10 | 21.10 | 21.00 | 21.03 | 19.55 | 4,878 |
Jun 21, 2023 | 21.15 | 21.15 | 20.98 | 21.02 | 19.54 | 4,415 |
Jun 20, 2023 | 21.13 | 21.15 | 20.97 | 21.00 | 19.51 | 23,737 |
Jun 16, 2023 | 21.13 | 21.13 | 21.00 | 21.02 | 19.53 | 3,469 |
Jun 15, 2023 | 21.18 | 21.18 | 21.01 | 21.04 | 19.55 | 13,299 |
Jun 14, 2023 | 21.05 | 21.14 | 20.92 | 21.14 | 19.65 | 10,557 |
Jun 13, 2023 | 21.03 | 21.19 | 20.93 | 21.19 | 19.69 | 12,649 |
Jun 12, 2023 | 20.99 | 21.07 | 20.85 | 20.90 | 19.42 | 7,624 |
Jun 9, 2023 | 20.86 | 20.97 | 20.86 | 20.97 | 19.49 | 9,250 |
Jun 8, 2023 | 21.00 | 21.00 | 20.95 | 21.00 | 19.52 | 1,170 |
Jun 7, 2023 | 21.24 | 21.24 | 20.87 | 21.00 | 19.52 | 11,564 |
Jun 6, 2023 | 20.81 | 21.12 | 20.81 | 21.12 | 19.63 | 9,380 |
Jun 5, 2023 | 21.00 | 21.03 | 20.83 | 20.89 | 19.41 | 4,966 |
Jun 2, 2023 | 21.00 | 21.09 | 20.92 | 21.09 | 19.60 | 3,352 |
Jun 1, 2023 | 20.99 | 21.09 | 20.85 | 20.95 | 19.47 | 12,349 |
May 31, 2023 | 20.34 | 20.97 | 20.34 | 20.95 | 19.47 | 55,964 |
May 30, 2023 | 20.41 | 20.68 | 20.30 | 20.30 | 18.86 | 21,312 |
May 26, 2023 | 20.45 | 20.45 | 20.28 | 20.40 | 18.96 | 5,572 |
May 25, 2023 | 20.57 | 20.66 | 20.21 | 20.46 | 19.01 | 8,072 |
May 24, 2023 | 20.62 | 20.66 | 20.40 | 20.40 | 18.96 | 20,261 |
May 23, 2023 | 20.96 | 21.00 | 20.70 | 20.78 | 19.31 | 14,082 |
May 22, 2023 | 20.76 | 20.97 | 20.63 | 20.95 | 19.47 | 27,791 |
May 19, 2023 | 20.59 | 20.67 | 20.52 | 20.52 | 19.07 | 4,624 |
May 18, 2023 | 20.73 | 20.80 | 20.49 | 20.65 | 19.19 | 15,902 |
May 17, 2023 | 20.76 | 20.77 | 20.58 | 20.69 | 19.23 | 21,431 |
May 16, 2023 | 20.90 | 20.90 | 20.40 | 20.40 | 18.96 | 18,675 |
May 15, 2023 | 20.90 | 20.90 | 20.60 | 20.63 | 19.17 | 3,590 |
May 12, 2023 | 20.61 | 20.97 | 20.61 | 20.74 | 19.28 | 2,300 |
May 11, 2023 | 20.70 | 20.75 | 20.59 | 20.61 | 19.15 | 17,999 |
May 10, 2023 | 20.92 | 21.14 | 20.71 | 20.72 | 19.25 | 17,864 |
May 9, 2023 | 20.49 | 20.49 | 20.24 | 20.39 | 18.94 | 5,589 |
May 8, 2023 | 20.61 | 20.61 | 20.38 | 20.40 | 18.96 | 10,114 |
May 5, 2023 | 20.17 | 20.45 | 20.17 | 20.42 | 18.98 | 4,806 |
May 4, 2023 | 20.62 | 20.62 | 19.94 | 20.02 | 18.60 | 15,953 |
May 3, 2023 | 21.18 | 21.18 | 20.50 | 20.50 | 19.05 | 19,330 |
May 2, 2023 | 21.20 | 21.20 | 20.82 | 21.15 | 19.65 | 17,248 |
May 1, 2023 | 21.54 | 21.57 | 21.17 | 21.17 | 19.68 | 11,148 |
Apr 28, 2023 | 21.02 | 21.55 | 20.87 | 21.50 | 19.98 | 39,080 |
Apr 27, 2023 | 21.12 | 21.12 | 20.75 | 20.90 | 19.42 | 10,662 |
Related Tickers
SF-PC Stifel Financial Corp.
23.66
-0.71%
MS-PA Morgan Stanley
22.30
+0.36%
MS-PO Morgan Stanley
18.81
-0.37%
MS-PK Morgan Stanley
24.24
-0.04%
MS-PI Morgan Stanley
25.06
+0.08%
MS-PF Morgan Stanley
25.24
+0.08%
MS-PL Morgan Stanley
22.12
+0.23%
SCHW-PD The Charles Schwab Corporation
24.88
-0.28%
SF-PD Stifel Financial Corp.
17.45
+0.34%
SCHW-PJ The Charles Schwab Corporation
19.97
-0.30%