Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 139.47 139.69 136.59 137.13 3,605,012 -1.84(-1.32%)
Nov 27, 2015 138.56 139.67 138.04 138.97 1,019,727 +1.01(+0.73%)
Nov 25, 2015 137.66 137.95 137.95 137.95 2,151,802 +0.17(+0.12%)
Nov 24, 2015 137.84 139.25 136.77 137.78 3,294,334 -1.07(-0.77%)
Nov 23, 2015 138.92 139.24 138.24 138.85 1,382,204 +0.30(+0.21%)
Nov 20, 2015 139.46 139.72 138.26 138.56 2,414,359 +0.23(+0.17%)
Nov 19, 2015 137.36 138.64 137.15 138.33 3,483,454 +1.34(+0.98%)
Nov 18, 2015 134.98 137.11 134.08 136.99 2,533,181 +2.01(+1.49%)
Nov 17, 2015 133.67 135.85 133.39 134.98 2,942,320 +2.07(+1.56%)
Nov 16, 2015 130.66 132.92 130.18 132.91 2,093,414 +2.36(+1.81%)
Nov 13, 2015 131.74 131.89 130.17 130.55 2,895,654 -1.98(-1.49%)
Nov 12, 2015 132.63 133.36 132.01 132.53 1,950,259 -0.33(-0.25%)
Nov 11, 2015 132.51 133.74 131.83 132.86 2,196,110 -0.02(-0.01%)
Nov 10, 2015 131.79 132.92 131.34 132.87 2,003,253 +1.40(+1.07%)
Nov 09, 2015 132.87 133.12 130.40 131.47 2,703,659 -2.03(-1.52%)
Nov 06, 2015 132.60 133.84 131.90 133.50 2,065,055 +1.09(+0.82%)
Nov 05, 2015 130.62 132.87 130.51 132.41 3,009,834 -0.75(-0.56%)
Nov 04, 2015 134.72 134.75 132.95 133.16 1,950,133 -1.40(-1.04%)
Nov 03, 2015 134.22 134.91 133.35 134.56 1,806,972 -0.30(-0.22%)
Nov 02, 2015 134.72 134.99 133.58 134.85 1,487,670 +0.87(+0.65%)
Oct 30, 2015 133.88 135.06 133.28 133.98 2,419,400 -0.14(-0.10%)
Oct 29, 2015 133.08 134.20 132.63 134.12 1,825,700 +0.44(+0.33%)
Oct 28, 2015 133.45 133.82 131.77 133.68 2,099,010 +0.00(+0.00%)
Oct 27, 2015 133.26 134.13 131.81 133.68 1,976,872 +0.87(+0.66%)
Oct 26, 2015 128.84 133.38 128.17 132.80 2,950,441 +0.84(+0.64%)
Oct 23, 2015 134.47 134.55 131.26 131.96 2,682,979 -2.04(-1.52%)
Oct 22, 2015 131.70 134.17 131.40 134.00 2,587,378 +2.49(+1.89%)
Oct 21, 2015 131.17 132.13 130.75 131.51 2,138,899 +0.55(+0.42%)
Oct 20, 2015 130.25 131.23 129.78 130.96 2,213,698 +1.13(+0.87%)
Oct 19, 2015 128.84 129.97 128.73 129.83 1,821,824 +0.98(+0.76%)
Oct 16, 2015 129.06 129.62 128.18 128.84 1,944,390 +0.25(+0.19%)
Oct 15, 2015 127.80 128.71 127.29 128.60 2,002,684 +1.63(+1.29%)
Oct 14, 2015 129.06 129.45 126.34 126.96 3,593,343 -2.07(-1.60%)
Oct 13, 2015 129.84 130.55 128.98 129.03 1,762,774 -1.14(-0.88%)
Oct 12, 2015 130.46 130.90 129.72 130.18 1,416,370 -0.29(-0.22%)
Oct 09, 2015 127.74 130.71 127.47 130.46 4,384,903 +1.96(+1.52%)
Oct 08, 2015 125.07 128.54 125.07 128.51 2,797,905 +3.14(+2.50%)
Oct 07, 2015 126.02 126.52 124.92 125.37 2,762,610 -0.38(-0.30%)
Oct 06, 2015 125.53 126.00 124.86 125.75 2,510,917 +0.29(+0.23%)
Oct 05, 2015 123.91 125.59 123.72 125.46 2,682,461 +1.87(+1.51%)
Oct 02, 2015 121.38 123.63 120.48 123.59 3,058,401 +1.10(+0.90%)
Oct 01, 2015 122.74 122.74 120.75 122.49 3,136,010 -0.01(-0.01%)
Sep 30, 2015 121.63 122.82 121.17 122.50 3,008,524 +0.72(+0.59%)
Sep 29, 2015 121.20 122.13 120.53 121.78 2,963,030 +0.14(+0.12%)
Sep 28, 2015 123.19 123.54 121.41 121.63 3,013,245 -1.69(-1.37%)
Sep 25, 2015 123.67 124.47 122.87 123.33 2,178,243 +0.58(+0.47%)
Sep 24, 2015 122.33 123.22 121.72 122.75 2,330,694 -0.47(-0.38%)
Sep 23, 2015 121.56 123.40 120.87 123.23 2,726,214 +2.36(+1.95%)
Sep 22, 2015 120.17 121.13 119.31 120.87 2,109,245 -0.47(-0.39%)
Sep 21, 2015 120.63 121.83 120.40 121.35 1,185,854 +1.19(+0.99%)
Sep 18, 2015 120.44 122.30 120.07 120.16 3,344,529 -1.31(-1.07%)
Sep 17, 2015 121.93 122.90 121.30 121.47 1,811,789 -0.22(-0.18%)
Sep 16, 2015 120.50 121.90 120.11 121.69 1,622,151 +1.00(+0.83%)
Sep 15, 2015 119.75 121.13 118.83 120.69 1,592,903 +1.08(+0.91%)
Sep 14, 2015 119.63 119.82 118.83 119.60 1,326,235 +0.08(+0.07%)
Sep 11, 2015 118.50 119.64 118.03 119.52 1,714,724 +0.88(+0.74%)
Sep 10, 2015 117.81 119.44 117.77 118.64 1,594,052 +0.28(+0.24%)
Sep 09, 2015 120.62 120.62 118.11 118.36 1,641,359 -1.48(-1.24%)
Sep 08, 2015 119.08 119.88 117.88 119.84 1,932,926 +2.50(+2.13%)
Sep 04, 2015 117.61 117.34 117.34 117.34 2,507,287 -1.70(-1.42%)
Sep 03, 2015 119.42 120.07 118.71 119.03 1,906,603 +0.05(+0.04%)
Sep 02, 2015 118.48 119.36 117.29 118.98 2,137,111 +1.80(+1.53%)
Sep 01, 2015 116.58 118.54 116.51 117.19 3,502,964 -1.48(-1.25%)
Aug 31, 2015 117.99 118.82 117.41 118.67 3,547,256 +0.08(+0.07%)
Aug 28, 2015 118.41 118.88 117.47 118.58 2,184,375 -0.22(-0.19%)
Aug 27, 2015 119.02 119.26 116.58 118.80 3,072,090 +1.74(+1.48%)
Aug 26, 2015 115.33 117.17 112.99 117.07 3,651,909 +4.62(+4.11%)
Aug 25, 2015 115.90 117.25 112.40 112.45 5,482,025 -0.22(-0.20%)
Aug 24, 2015 111.82 116.22 99.16 112.67 6,143,718 -5.10(-4.33%)
Aug 21, 2015 120.51 121.45 117.77 117.77 4,262,036 -4.00(-3.28%)
Aug 20, 2015 122.26 122.76 121.42 121.77 2,106,198 -1.24(-1.01%)
Aug 19, 2015 123.19 123.66 121.71 123.01 1,696,024 -0.39(-0.32%)
Aug 18, 2015 123.85 124.12 122.97 123.40 1,297,098 -0.39(-0.31%)
Aug 17, 2015 122.99 123.91 122.85 123.79 1,077,052 +0.00(+0.00%)
Aug 14, 2015 122.76 124.07 122.76 123.79 1,428,491 +0.69(+0.56%)
Aug 13, 2015 124.02 124.54 123.02 123.09 1,314,933 -1.03(-0.83%)
Aug 12, 2015 122.82 124.32 121.47 124.12 2,317,636 +0.85(+0.69%)
Aug 11, 2015 122.76 123.62 122.53 123.28 1,491,923 -0.30(-0.25%)
Aug 10, 2015 123.62 124.04 123.10 123.58 1,269,349 +0.84(+0.68%)
Aug 07, 2015 123.39 123.73 121.98 122.75 1,454,926 -1.00(-0.81%)
Aug 06, 2015 124.34 124.72 123.35 123.74 2,305,255 -0.38(-0.31%)
Aug 05, 2015 123.23 124.25 123.08 124.12 1,997,458 +1.73(+1.42%)
Aug 04, 2015 122.62 123.22 121.84 122.39 1,556,580 -0.57(-0.47%)
Aug 03, 2015 123.19 123.46 122.23 122.97 1,571,743 +0.19(+0.15%)
Jul 31, 2015 123.53 123.53 122.53 122.78 1,641,156 +0.00(+0.00%)
Jul 30, 2015 122.65 123.25 121.70 122.78 1,648,149 -0.07(-0.05%)
Jul 29, 2015 122.36 124.01 122.32 122.85 2,178,138 +0.70(+0.57%)
Jul 28, 2015 122.13 122.27 120.76 122.15 1,628,965 +0.25(+0.21%)
Jul 27, 2015 122.34 122.43 121.28 121.89 1,693,818 -0.63(-0.51%)
Jul 24, 2015 123.13 123.31 122.43 122.52 1,506,102 -0.52(-0.42%)
Jul 23, 2015 124.09 124.22 122.85 123.03 1,605,772 -0.66(-0.53%)
Jul 22, 2015 122.71 123.78 122.55 123.69 1,907,727 +1.22(+0.99%)
Jul 21, 2015 122.69 122.86 122.04 122.47 1,878,985 -0.09(-0.07%)
Jul 20, 2015 122.17 122.72 121.70 122.56 1,471,739 +0.30(+0.25%)
Jul 17, 2015 121.78 122.43 120.97 122.26 2,180,015 +0.30(+0.24%)
Jul 16, 2015 121.81 122.09 121.21 121.96 1,358,642 +0.59(+0.49%)
Jul 15, 2015 121.62 121.83 120.77 121.37 1,546,282 -0.25(-0.21%)
Jul 14, 2015 121.39 121.93 120.97 121.62 1,790,291 -0.11(-0.09%)
Jul 13, 2015 121.56 122.58 121.44 121.73 2,186,779 +1.13(+0.94%)
Jul 10, 2015 119.75 121.20 119.29 120.60 3,369,271 +2.76(+2.34%)
Jul 09, 2015 119.44 119.57 116.37 117.84 3,927,479 -0.38(-0.32%)
Jul 08, 2015 118.28 118.75 117.68 118.22 3,452,394 -0.51(-0.43%)
Jul 07, 2015 115.17 119.04 114.95 118.72 4,485,036 +3.90(+3.40%)
Jul 06, 2015 114.20 115.63 114.13 114.82 2,899,833 -0.43(-0.37%)
Jul 02, 2015 115.77 115.25 115.25 115.25 1,359,042 -0.08(-0.07%)
Jul 01, 2015 114.74 115.40 114.53 115.33 2,020,427 +1.21(+1.06%)
Jun 30, 2015 115.24 115.52 113.85 114.13 2,904,466 -0.53(-0.46%)
Jun 29, 2015 115.77 116.46 114.63 114.66 2,323,188 -2.00(-1.72%)
Jun 26, 2015 116.56 117.15 116.21 116.66 2,661,396 +0.52(+0.44%)
Jun 25, 2015 116.99 118.22 116.13 116.15 1,965,515 -0.75(-0.64%)
Jun 24, 2015 117.74 118.18 116.85 116.90 2,326,438 -1.11(-0.94%)
Jun 23, 2015 118.67 119.06 117.90 118.00 1,763,713 -0.46(-0.39%)
Jun 22, 2015 119.01 119.29 118.37 118.46 1,675,130 -0.09(-0.08%)
Jun 19, 2015 118.80 119.55 118.45 118.55 3,264,110 -0.17(-0.14%)
Jun 18, 2015 117.87 119.23 117.64 118.72 2,454,583 +1.37(+1.17%)
Jun 17, 2015 116.56 117.73 116.51 117.35 1,784,631 +0.76(+0.65%)
Jun 16, 2015 115.94 116.81 115.89 116.59 1,839,328 +0.63(+0.55%)
Jun 15, 2015 116.56 116.88 115.91 115.96 2,296,531 -1.31(-1.12%)
Jun 12, 2015 117.51 117.71 117.04 117.27 1,527,476 -0.46(-0.39%)
Jun 11, 2015 118.00 118.70 117.62 117.73 1,588,525 -0.09(-0.08%)
Jun 10, 2015 116.88 118.25 116.83 117.82 2,042,163 +1.17(+1.01%)
Jun 09, 2015 116.54 117.25 116.45 116.64 2,412,889 -0.01(-0.01%)
Jun 08, 2015 117.38 117.38 116.63 116.65 2,224,484 -0.62(-0.53%)
Jun 05, 2015 118.93 118.98 117.24 117.27 3,790,785 -1.58(-1.33%)
Jun 04, 2015 119.46 120.41 118.72 118.85 3,430,276 -1.25(-1.04%)
Jun 03, 2015 119.71 120.42 119.30 120.10 2,199,326 +0.62(+0.52%)
Jun 02, 2015 119.97 120.56 119.05 119.48 2,323,683 -0.84(-0.70%)
Jun 01, 2015 120.88 121.05 119.92 120.32 2,583,903 -0.17(-0.14%)
May 29, 2015 121.50 121.64 119.80 120.49 3,582,278 -1.41(-1.16%)
May 28, 2015 121.95 123.35 120.97 121.90 3,794,113 -0.98(-0.80%)
May 27, 2015 121.37 123.06 120.93 122.88 3,485,236 +1.83(+1.52%)
May 26, 2015 121.75 122.03 120.90 121.05 2,929,043 -0.36(-0.30%)
May 22, 2015 121.60 121.41 121.41 121.41 1,407,680 -0.22(-0.18%)
May 21, 2015 121.15 122.18 120.70 121.63 1,821,910 +0.38(+0.31%)
May 20, 2015 122.58 122.58 121.06 121.25 1,941,739 -1.06(-0.86%)
May 19, 2015 122.36 122.95 121.94 122.31 1,577,155 -0.27(-0.22%)
May 18, 2015 122.31 122.77 121.72 122.58 1,718,239 +0.19(+0.16%)
May 15, 2015 121.02 122.49 120.62 122.38 2,789,332 +1.88(+1.56%)
May 14, 2015 121.79 121.79 119.59 120.50 3,578,233 -0.54(-0.45%)
May 13, 2015 121.58 122.77 120.60 121.04 2,527,695 -0.70(-0.58%)
May 12, 2015 121.68 122.53 121.19 121.74 2,276,769 -0.17(-0.14%)
May 11, 2015 122.98 123.65 121.85 121.91 2,256,453 -1.36(-1.10%)
May 08, 2015 123.37 124.69 123.20 123.27 2,045,754 +1.12(+0.91%)
May 07, 2015 122.12 123.04 121.69 122.15 3,035,653 -0.18(-0.15%)
May 06, 2015 122.82 123.24 121.69 122.33 2,055,995 +0.23(+0.19%)
May 05, 2015 122.63 123.15 121.93 122.10 2,094,159 -1.06(-0.86%)
May 04, 2015 122.86 123.55 122.20 123.16 1,524,780 +0.30(+0.25%)
May 01, 2015 121.22 123.15 121.02 122.86 1,781,578 +1.98(+1.64%)
Apr 30, 2015 121.55 122.44 120.45 120.88 2,985,969 -1.19(-0.98%)
Apr 29, 2015 123.27 123.58 121.57 122.07 2,034,190 -1.48(-1.20%)
Apr 28, 2015 123.78 124.04 123.08 123.55 1,542,837 -0.29(-0.24%)
Apr 27, 2015 124.97 125.14 123.76 123.84 2,037,489 -0.98(-0.78%)
Apr 24, 2015 124.16 125.06 123.77 124.82 1,686,347 +0.69(+0.56%)
Apr 23, 2015 123.54 124.68 123.26 124.13 1,605,039 +0.27(+0.22%)
Apr 22, 2015 124.66 124.66 123.27 123.86 1,690,096 -0.30(-0.24%)
Apr 21, 2015 123.86 124.79 123.54 124.16 1,918,499 +0.87(+0.70%)
Apr 20, 2015 123.58 124.09 122.82 123.30 3,420,035 +1.47(+1.20%)
Apr 17, 2015 123.52 123.52 120.59 121.83 5,184,902 -2.14(-1.73%)
Apr 16, 2015 125.36 125.47 123.80 123.97 3,179,289 -1.65(-1.32%)
Apr 15, 2015 126.05 126.97 125.61 125.62 1,667,917 -0.38(-0.30%)
Apr 14, 2015 125.56 126.49 124.48 126.00 1,828,480 +0.42(+0.34%)
Apr 13, 2015 125.93 126.69 125.50 125.58 1,329,261 -0.52(-0.41%)
Apr 10, 2015 125.90 126.43 125.24 126.10 1,866,520 +0.70(+0.56%)
Apr 09, 2015 126.89 127.25 124.95 125.40 4,036,126 -2.69(-2.10%)
Apr 08, 2015 128.28 128.66 127.42 128.09 1,759,756 +0.19(+0.15%)
Apr 07, 2015 128.54 128.89 127.86 127.91 1,652,202 -0.61(-0.47%)
Apr 06, 2015 127.56 128.80 126.91 128.51 2,097,494 +0.73(+0.57%)
Apr 02, 2015 126.80 127.78 127.78 127.78 1,299,748 +1.17(+0.92%)
Apr 01, 2015 127.95 127.98 126.15 126.61 2,129,371 -1.06(-0.83%)
Mar 31, 2015 127.96 128.93 127.46 127.67 2,238,172 -0.73(-0.57%)
Mar 30, 2015 127.17 128.59 127.08 128.40 1,736,977 +1.60(+1.26%)
Mar 27, 2015 126.58 127.43 126.42 126.80 1,578,159 +0.34(+0.27%)
Mar 26, 2015 125.83 127.05 125.71 126.46 1,845,005 -0.87(-0.68%)
Mar 25, 2015 129.40 129.74 127.32 127.32 2,689,791 -1.73(-1.34%)
Mar 24, 2015 128.89 129.97 128.84 129.05 1,942,417 +0.18(+0.14%)
Mar 23, 2015 129.06 129.41 128.68 128.87 1,977,287 +0.29(+0.22%)
Mar 20, 2015 128.20 129.06 128.00 128.59 6,953,007 +1.08(+0.85%)
Mar 19, 2015 127.25 127.67 126.67 127.51 2,210,637 +0.32(+0.25%)
Mar 18, 2015 126.41 127.78 124.93 127.19 3,291,067 +0.76(+0.60%)
Mar 17, 2015 125.89 126.57 125.08 126.43 2,340,472 +0.03(+0.03%)
Mar 16, 2015 126.17 127.25 125.80 126.40 3,005,429 +0.60(+0.48%)
Mar 13, 2015 125.64 126.33 124.85 125.80 1,744,491 -0.13(-0.11%)
Mar 12, 2015 125.04 126.10 124.21 125.93 1,855,924 +1.72(+1.38%)
Mar 11, 2015 125.00 125.55 124.16 124.21 2,057,993 -0.64(-0.51%)
Mar 10, 2015 126.19 126.53 124.85 124.86 2,525,364 -2.12(-1.67%)
Mar 09, 2015 126.23 127.24 126.03 126.98 2,050,300 +0.96(+0.76%)
Mar 06, 2015 125.81 126.53 124.86 126.02 3,577,653 -1.37(-1.07%)
Mar 05, 2015 127.05 127.88 125.56 127.39 5,304,124 +3.37(+2.72%)
Mar 04, 2015 124.58 124.19 123.08 124.02 2,620,074 -0.17(-0.14%)
Mar 03, 2015 124.67 124.84 123.62 124.19 1,795,897 -0.48(-0.39%)
Mar 02, 2015 124.15 125.13 124.15 124.67 2,502,123 +0.83(+0.67%)
Feb 27, 2015 124.35 124.35 122.89 123.84 3,602,919 +0.26(+0.21%)
Feb 26, 2015 123.94 124.39 123.20 123.58 2,245,668 -0.70(-0.56%)
Feb 25, 2015 124.47 125.22 124.04 124.28 1,903,099 -0.62(-0.49%)
Feb 24, 2015 125.88 125.90 124.72 124.90 2,187,587 -0.15(-0.12%)
Feb 23, 2015 124.72 125.11 123.90 125.05 1,883,221 +0.72(+0.58%)
Feb 20, 2015 123.60 124.54 122.95 124.33 1,894,454 +0.73(+0.59%)
Feb 19, 2015 123.79 124.31 123.42 123.59 1,511,462 -0.48(-0.38%)
Feb 18, 2015 124.01 124.28 123.48 124.07 1,828,594 -0.25(-0.20%)
Feb 17, 2015 123.88 124.39 122.75 124.32 1,829,229 +0.36(+0.29%)
Feb 13, 2015 124.91 123.96 123.96 123.96 2,286,455 -0.56(-0.45%)
Feb 12, 2015 124.73 125.05 123.76 124.52 2,031,778 +0.25(+0.20%)
Feb 11, 2015 125.05 125.12 123.50 124.27 2,723,200 -0.34(-0.27%)
Feb 10, 2015 124.41 124.83 123.58 124.61 2,025,949 +0.57(+0.46%)
Feb 09, 2015 125.01 125.40 123.43 124.03 3,258,277 -0.98(-0.78%)
Feb 06, 2015 125.44 126.06 124.56 125.01 3,482,123 -0.33(-0.26%)
Feb 05, 2015 125.68 127.03 124.02 125.34 8,308,675 -1.54(-1.21%)
Feb 04, 2015 123.75 127.63 123.74 126.88 13,523,777 +1.77(+1.41%)
Feb 03, 2015 119.10 125.22 117.80 125.11 12,660,130 +6.31(+5.31%)
Feb 02, 2015 117.18 118.99 114.03 118.80 5,895,384 +2.45(+2.11%)
Jan 30, 2015 116.44 117.01 116.27 116.35 6,352,305 +1.91(+1.67%)
Jan 29, 2015 114.05 114.48 113.03 114.44 2,301,574 +0.83(+0.73%)
Jan 28, 2015 115.22 115.92 113.56 113.61 2,478,624 -1.12(-0.97%)
Jan 27, 2015 116.16 116.20 114.63 114.73 2,195,482 -1.56(-1.34%)
Jan 26, 2015 115.27 116.40 115.20 116.28 1,822,740 +0.69(+0.60%)
Jan 23, 2015 115.22 115.80 114.63 115.59 2,089,653 +0.64(+0.55%)
Jan 22, 2015 113.52 114.96 112.61 114.95 2,331,904 +1.73(+1.53%)
Jan 21, 2015 112.99 113.68 112.60 113.22 2,068,006 -0.20(-0.17%)
Jan 20, 2015 114.51 114.95 112.59 113.42 2,257,021 -0.28(-0.24%)
Jan 16, 2015 113.14 113.89 112.47 113.69 2,193,379 +0.33(+0.29%)
Jan 15, 2015 113.88 114.06 112.80 113.36 2,236,476 +0.00(+0.00%)
Jan 14, 2015 113.93 114.09 112.49 113.36 2,713,636 -1.45(-1.26%)
Jan 13, 2015 115.71 117.51 114.24 114.81 2,704,736 -1.16(-1.00%)
Jan 12, 2015 116.83 117.31 115.65 115.97 1,652,406 -0.65(-0.56%)
Jan 09, 2015 117.57 118.03 116.54 116.62 2,122,400 -1.82(-1.54%)
Jan 08, 2015 118.45 118.89 117.94 118.45 3,609,418 +1.01(+0.86%)
Jan 07, 2015 116.04 117.53 115.84 117.44 2,668,344 +2.01(+1.74%)
Jan 06, 2015 114.42 116.31 113.80 115.43 3,917,604 +1.51(+1.32%)
Jan 05, 2015 115.30 115.68 113.76 113.92 2,152,385 -1.31(-1.14%)
Jan 02, 2015 115.44 116.48 114.58 115.23 1,808,642 -0.11(-0.10%)
Dec 31, 2014 116.76 115.34 115.34 115.34 1,816,217 -1.42(-1.21%)
Dec 30, 2014 116.36 117.25 116.36 116.76 1,424,073 +0.12(+0.10%)
Dec 29, 2014 116.65 117.05 116.15 116.64 1,676,606 -0.08(-0.07%)
Dec 26, 2014 116.86 117.07 116.43 116.72 1,515,338 -0.17(-0.15%)
Dec 24, 2014 117.63 116.89 116.89 116.89 907,801 -0.41(-0.35%)
Dec 23, 2014 117.61 117.97 116.91 117.30 1,799,448 +0.77(+0.66%)
Dec 22, 2014 115.83 116.58 115.43 116.53 2,183,507 +1.17(+1.02%)
Dec 19, 2014 115.14 115.96 115.00 115.36 4,952,505 +0.17(+0.15%)
Dec 18, 2014 114.07 115.19 113.34 115.19 3,564,259 +1.81(+1.60%)
Dec 17, 2014 111.73 113.61 111.30 113.38 2,984,475 +1.64(+1.47%)
Dec 16, 2014 112.72 113.35 111.11 111.73 3,034,685 -0.72(-0.64%)
Dec 15, 2014 112.82 113.52 111.53 112.45 3,019,042 +0.25(+0.23%)
Dec 12, 2014 113.91 115.03 112.16 112.20 4,512,608 -2.87(-2.50%)
Dec 11, 2014 114.81 116.10 114.47 115.07 2,950,993 +0.94(+0.83%)
Dec 10, 2014 117.94 119.47 113.43 114.12 6,044,273 -2.27(-1.95%)
Dec 09, 2014 115.66 116.47 114.64 116.39 2,570,242 +0.58(+0.50%)
Dec 08, 2014 116.40 116.40 115.51 115.82 2,391,571 -0.75(-0.64%)
Dec 05, 2014 116.51 116.61 115.52 116.57 1,472,265 +0.19(+0.16%)
Dec 04, 2014 116.76 116.76 115.56 116.38 1,626,537 +0.27(+0.23%)
Dec 03, 2014 116.35 116.61 115.53 116.11 2,206,984 -0.30(-0.26%)
Dec 02, 2014 115.90 116.65 115.35 116.41 2,168,923 +0.88(+0.76%)
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.