Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 180.43 184.90 180.22 184.43 7,715,462 +6.90(+3.89%)
Nov 29, 2017 174.00 177.74 173.54 177.53 4,682,687 +3.88(+2.23%)
Nov 28, 2017 173.32 174.10 172.55 173.65 2,728,382 +1.04(+0.60%)
Nov 27, 2017 172.25 173.06 171.15 172.61 2,346,787 +0.99(+0.58%)
Nov 24, 2017 172.38 173.16 171.50 171.62 789,620 -0.86(-0.50%)
Nov 22, 2017 173.84 174.00 171.10 172.48 1,950,086 -0.94(-0.54%)
Nov 21, 2017 172.96 174.19 172.55 173.42 2,359,932 +1.14(+0.66%)
Nov 20, 2017 171.11 172.53 170.85 172.28 1,954,483 +1.30(+0.76%)
Nov 17, 2017 171.00 172.18 170.65 170.98 2,100,618 +0.00(+0.00%)
Nov 16, 2017 170.23 171.34 169.16 170.98 2,342,718 +1.98(+1.17%)
Nov 15, 2017 169.30 170.73 167.05 169.00 2,439,433 -2.44(-1.42%)
Nov 14, 2017 170.82 171.83 169.77 171.44 1,774,350 -0.02(-0.01%)
Nov 13, 2017 171.00 173.09 170.65 171.46 4,092,588 +0.10(+0.06%)
Nov 10, 2017 168.44 171.38 168.08 171.36 2,673,095 +2.25(+1.33%)
Nov 09, 2017 167.48 169.31 167.05 169.11 2,093,821 +0.06(+0.04%)
Nov 08, 2017 166.63 169.19 166.02 169.05 3,494,683 +2.77(+1.67%)
Nov 07, 2017 165.20 166.50 164.60 166.28 1,943,839 +1.23(+0.75%)
Nov 06, 2017 165.80 166.59 164.98 165.05 1,917,266 -1.39(-0.84%)
Nov 03, 2017 164.16 167.07 163.78 166.44 3,112,975 +1.49(+0.90%)
Nov 02, 2017 163.73 165.55 162.61 164.95 3,255,650 +2.26(+1.39%)
Nov 01, 2017 161.97 163.29 161.29 162.69 2,129,364 +1.61(+1.00%)
Oct 31, 2017 159.84 161.27 159.72 161.08 2,513,630 +0.85(+0.53%)
Oct 30, 2017 161.99 162.00 159.47 160.23 2,551,101 -2.15(-1.32%)
Oct 27, 2017 160.80 162.68 160.70 162.38 3,400,493 -0.08(-0.05%)
Oct 26, 2017 162.46 163.55 160.79 162.46 3,036,616 +0.28(+0.17%)
Oct 25, 2017 161.00 163.00 160.58 162.18 3,604,439 -0.11(-0.07%)
Oct 24, 2017 162.89 161.00 162.29 3,040,729 +0.25(+0.15%)
Oct 23, 2017 160.85 162.39 160.58 162.04 2,811,190 +1.27(+0.79%)
Oct 20, 2017 158.97 161.01 158.51 160.77 3,993,227 +2.31(+1.46%)
Oct 19, 2017 157.14 158.76 157.00 158.46 2,981,687 +0.91(+0.58%)
Oct 18, 2017 158.84 158.84 157.30 157.55 3,011,146 -0.83(-0.52%)
Oct 17, 2017 159.00 159.27 157.57 158.38 2,426,569 -0.43(-0.27%)
Oct 16, 2017 159.38 159.80 158.32 158.81 2,454,002 -1.04(-0.65%)
Oct 13, 2017 157.42 160.08 157.09 159.85 3,634,493 +2.63(+1.67%)
Oct 12, 2017 157.87 157.99 156.36 157.22 3,596,059 -0.65(-0.41%)
Oct 11, 2017 157.30 158.96 157.06 157.87 3,859,249 +1.00(+0.64%)
Oct 10, 2017 155.67 157.36 155.08 156.87 5,419,455 +2.26(+1.46%)
Oct 09, 2017 157.01 157.75 154.11 154.61 7,027,196 -2.48(-1.58%)
Oct 06, 2017 159.00 159.46 156.54 157.09 18,001,179 -9.98(-5.97%)
Oct 05, 2017 165.86 167.12 165.25 167.07 4,694,561 +1.86(+1.13%)
Oct 04, 2017 165.23 165.93 164.69 165.21 1,915,175 +0.13(+0.08%)
Oct 03, 2017 166.32 167.29 165.04 165.08 2,838,848 -0.81(-0.49%)
Oct 02, 2017 164.92 166.42 164.29 165.89 2,267,189 +1.60(+0.97%)
Sep 29, 2017 163.90 165.07 163.76 164.29 1,852,282 +0.39(+0.24%)
Sep 28, 2017 164.47 164.95 163.54 163.90 1,730,814 -0.52(-0.32%)
Sep 27, 2017 164.49 165.32 163.38 164.42 2,053,131 +0.35(+0.21%)
Sep 26, 2017 162.71 164.73 162.59 164.07 2,370,439 +1.74(+1.07%)
Sep 25, 2017 160.83 162.70 160.52 162.33 1,799,953 +1.04(+0.64%)
Sep 22, 2017 160.90 162.00 160.37 161.29 1,535,895 -0.19(-0.12%)
Sep 21, 2017 162.93 162.93 160.40 161.48 1,738,759 -1.37(-0.84%)
Sep 20, 2017 161.51 163.04 161.26 162.85 2,432,302 +1.29(+0.80%)
Sep 19, 2017 161.66 159.95 161.56 1,790,775 +0.65(+0.40%)
Sep 18, 2017 162.18 163.46 160.76 160.91 2,046,571 -1.39(-0.86%)
Sep 15, 2017 162.24 162.67 161.70 162.30 3,757,799 -0.07(-0.04%)
Sep 14, 2017 162.68 162.68 161.64 162.37 2,492,321 -0.62(-0.38%)
Sep 13, 2017 160.14 163.95 160.01 162.99 4,201,907 +2.95(+1.84%)
Sep 12, 2017 157.67 160.65 157.45 160.04 2,988,258 +2.68(+1.70%)
Sep 11, 2017 157.89 158.00 157.06 157.36 2,442,453 +0.05(+0.03%)
Sep 08, 2017 158.37 158.50 155.03 157.31 3,364,570 -1.97(-1.24%)
Sep 07, 2017 158.97 159.60 157.57 159.28 2,479,192 +0.42(+0.26%)
Sep 06, 2017 159.19 159.94 158.09 158.86 2,873,210 -0.28(-0.18%)
Sep 05, 2017 157.96 159.72 157.47 159.14 3,413,040 +0.90(+0.57%)
Sep 01, 2017 157.59 158.55 157.20 158.24 2,833,724 +1.50(+0.96%)
Aug 31, 2017 156.22 157.26 153.95 156.74 4,567,709 +2.30(+1.49%)
Aug 30, 2017 153.71 154.74 152.88 154.44 2,493,076 +0.88(+0.57%)
Aug 29, 2017 152.38 153.99 151.46 153.56 2,445,937 +1.01(+0.66%)
Aug 28, 2017 151.90 153.28 151.20 152.55 3,776,333 +0.10(+0.07%)
Aug 25, 2017 152.37 152.94 150.06 152.45 5,703,470 +1.12(+0.74%)
Aug 24, 2017 160.00 160.66 151.09 151.33 10,299,097 -8.04(-5.04%)
Aug 23, 2017 158.62 159.44 157.78 159.37 1,731,409 +0.67(+0.42%)
Aug 22, 2017 157.53 159.45 157.53 158.70 2,204,407 +1.63(+1.04%)
Aug 21, 2017 157.19 158.17 155.96 157.07 1,857,308 -0.01(-0.01%)
Aug 18, 2017 157.98 158.69 156.92 157.08 2,747,925 -1.49(-0.94%)
Aug 17, 2017 158.48 159.95 157.64 158.57 2,649,692 -1.19(-0.74%)
Aug 16, 2017 157.28 159.88 157.11 159.76 3,381,849 +2.88(+1.84%)
Aug 15, 2017 158.00 158.38 156.79 156.88 1,869,060 -1.03(-0.65%)
Aug 14, 2017 157.59 158.20 156.54 157.91 2,028,894 +1.26(+0.80%)
Aug 11, 2017 156.51 157.80 156.41 156.65 1,886,996 +0.01(+0.01%)
Aug 10, 2017 156.17 157.57 155.39 156.64 2,764,276 -0.22(-0.14%)
Aug 09, 2017 157.14 157.57 156.20 156.86 2,157,557 -0.89(-0.56%)
Aug 08, 2017 157.10 159.44 157.03 157.75 2,569,081 +0.80(+0.51%)
Aug 07, 2017 156.50 157.58 155.37 156.95 2,629,102 +0.51(+0.33%)
Aug 04, 2017 158.34 158.44 155.83 156.44 3,117,944 -1.47(-0.93%)
Aug 03, 2017 161.61 162.35 157.06 157.91 5,561,517 -3.37(-2.09%)
Aug 02, 2017 159.13 161.55 158.44 161.28 5,486,163 +1.56(+0.98%)
Aug 01, 2017 159.10 159.97 157.90 159.72 4,786,215 +1.21(+0.76%)
Jul 31, 2017 153.08 158.66 153.03 158.51 6,936,612 +5.62(+3.68%)
Jul 28, 2017 152.67 153.30 152.11 152.89 2,779,452 +0.37(+0.24%)
Jul 27, 2017 152.01 152.99 151.51 152.52 3,637,621 +0.43(+0.28%)
Jul 26, 2017 153.41 153.50 151.55 152.09 3,016,666 -1.08(-0.71%)
Jul 25, 2017 151.41 153.70 151.40 153.17 4,604,965 +2.17(+1.44%)
Jul 24, 2017 150.45 151.47 150.11 151.00 3,655,550 +0.56(+0.37%)
Jul 21, 2017 150.94 151.23 150.05 150.44 4,078,020 -0.55(-0.36%)
Jul 20, 2017 151.47 152.19 150.88 150.99 3,207,061 -0.25(-0.17%)
Jul 19, 2017 151.81 152.16 150.90 151.24 4,099,995 -0.26(-0.17%)
Jul 18, 2017 152.61 152.84 150.96 151.50 3,256,821 -1.34(-0.88%)
Jul 17, 2017 153.00 153.44 152.52 152.84 3,096,915 -0.16(-0.10%)
Jul 14, 2017 154.26 154.26 152.90 153.00 4,368,387 -0.60(-0.39%)
Jul 13, 2017 153.23 153.93 152.62 153.60 5,673,309 +1.85(+1.22%)
Jul 12, 2017 151.46 152.90 151.42 151.75 5,112,183 +0.64(+0.42%)
Jul 11, 2017 151.45 153.09 150.93 151.11 6,274,566 +0.11(+0.07%)
Jul 10, 2017 153.51 153.60 150.96 151.00 8,998,828 -3.11(-2.02%)
Jul 07, 2017 157.36 157.55 154.09 154.11 7,688,368 -2.98(-1.90%)
Jul 06, 2017 161.11 161.35 157.05 157.09 6,961,194 -0.93(-0.59%)
Jul 05, 2017 158.93 159.50 157.86 158.02 3,770,401 -0.80(-0.50%)
Jul 03, 2017 160.21 160.53 158.69 158.82 1,995,074 -1.11(-0.69%)
Jun 30, 2017 159.60 160.54 158.79 159.93 4,755,058 +1.25(+0.79%)
Jun 29, 2017 160.21 160.47 157.80 158.68 3,663,963 -1.49(-0.93%)
Jun 28, 2017 159.59 160.50 159.50 160.17 3,234,394 +0.91(+0.57%)
Jun 27, 2017 160.66 161.55 159.20 159.26 5,533,662 -0.94(-0.59%)
Jun 26, 2017 158.15 160.99 158.10 160.20 6,473,542 +3.07(+1.95%)
Jun 23, 2017 156.56 157.13 9,506,672 -2.66(-1.66%)
Jun 22, 2017 163.17 163.30 159.01 159.79 8,039,414 -3.36(-2.06%)
Jun 21, 2017 163.49 163.77 162.75 163.15 3,420,835 +0.25(+0.15%)
Jun 20, 2017 165.50 165.50 162.43 162.90 7,336,074 -1.44(-0.88%)
Jun 19, 2017 167.05 167.38 162.39 164.34 13,808,617 -2.77(-1.66%)
Jun 16, 2017 170.40 170.60 165.00 167.11 24,232,985 -12.95(-7.19%)
Jun 15, 2017 180.39 181.33 178.37 180.06 1,754,352 -1.61(-0.89%)
Jun 14, 2017 180.83 181.96 180.23 181.67 1,440,411 +1.16(+0.64%)
Jun 13, 2017 179.90 180.79 179.03 180.51 1,745,411 +0.87(+0.48%)
Jun 12, 2017 179.58 180.87 178.79 179.64 2,394,966 -0.74(-0.41%)
Jun 09, 2017 181.71 181.93 179.92 180.38 2,167,587 -1.03(-0.57%)
Jun 08, 2017 181.92 182.50 180.84 181.41 1,823,252 -0.79(-0.43%)
Jun 07, 2017 181.44 182.24 181.13 182.20 1,246,153 +0.75(+0.41%)
Jun 06, 2017 181.70 182.71 181.01 181.45 2,248,876 -0.63(-0.35%)
Jun 05, 2017 181.10 182.21 180.60 182.08 1,561,084 +1.11(+0.61%)
Jun 02, 2017 180.58 181.25 179.87 180.97 2,239,915 +0.34(+0.19%)
Jun 01, 2017 180.81 181.10 179.86 180.63 2,027,721 +0.20(+0.11%)
May 31, 2017 179.24 180.47 178.78 180.43 2,456,666 +1.51(+0.84%)
May 30, 2017 177.68 179.39 177.50 178.92 2,086,202 +1.06(+0.60%)
May 26, 2017 180.25 180.34 177.52 177.86 4,471,282 +3.13(+1.79%)
May 25, 2017 173.47 175.05 173.30 174.73 2,722,991 +1.72(+0.99%)
May 24, 2017 172.95 173.13 171.80 173.01 1,426,035 +0.54(+0.31%)
May 23, 2017 172.97 173.54 172.32 172.47 1,788,090 +0.07(+0.04%)
May 22, 2017 172.24 173.24 171.63 172.40 1,594,042 +0.76(+0.44%)
May 19, 2017 171.35 172.43 170.81 171.64 1,871,760 +0.92(+0.54%)
May 18, 2017 170.08 171.02 169.69 170.72 1,589,679 +1.57(+0.93%)
May 17, 2017 170.66 171.50 169.06 169.15 2,202,060 -1.85(-1.08%)
May 16, 2017 171.96 171.96 170.63 171.00 1,127,591 -0.57(-0.33%)
May 15, 2017 170.30 171.98 170.30 171.57 1,734,244 +0.69(+0.40%)
May 12, 2017 171.29 171.85 170.32 170.88 1,586,827 -0.38(-0.22%)
May 11, 2017 170.78 171.55 170.10 171.26 2,105,951 -0.09(-0.05%)
May 10, 2017 172.03 172.09 170.66 171.35 2,554,121 -1.33(-0.77%)
May 09, 2017 173.61 173.92 172.31 172.68 2,661,647 +0.04(+0.02%)
May 08, 2017 174.66 174.70 171.60 172.64 3,537,882 -7.56(-4.20%)
May 05, 2017 182.77 182.92 179.76 180.20 3,713,637 -2.25(-1.23%)
May 04, 2017 180.05 183.17 180.00 182.45 3,761,208 +2.63(+1.46%)
May 03, 2017 178.74 180.46 178.70 179.82 2,900,419 +1.23(+0.69%)
May 02, 2017 178.72 178.93 177.94 178.59 2,505,217 +0.73(+0.41%)
May 01, 2017 178.50 178.50 177.33 177.86 3,327,990 +0.34(+0.19%)
Apr 28, 2017 178.07 178.07 176.93 177.52 2,364,453 +0.07(+0.04%)
Apr 27, 2017 177.32 177.79 176.42 177.45 2,148,628 +0.65(+0.37%)
Apr 26, 2017 178.05 178.27 175.42 176.80 4,590,438 +4.12(+2.39%)
Apr 25, 2017 172.91 173.04 172.29 172.68 1,499,916 +0.35(+0.20%)
Apr 24, 2017 172.00 172.61 171.33 172.33 1,906,902 +1.56(+0.91%)
Apr 21, 2017 171.52 171.88 170.64 170.77 2,257,925 +0.62(+0.36%)
Apr 20, 2017 170.33 171.18 169.95 170.15 1,933,622 +0.09(+0.05%)
Apr 19, 2017 170.88 170.93 169.82 170.06 1,441,284 -0.07(-0.04%)
Apr 18, 2017 170.05 170.32 169.47 170.13 1,542,663 +0.43(+0.25%)
Apr 17, 2017 168.77 169.75 168.71 169.70 1,504,237 +0.86(+0.51%)
Apr 13, 2017 170.05 170.62 168.80 168.84 1,422,469 -1.33(-0.78%)
Apr 12, 2017 171.43 171.45 169.69 170.17 1,422,272 -0.46(-0.27%)
Apr 11, 2017 170.79 171.44 169.63 170.63 1,191,415 -0.59(-0.34%)
Apr 10, 2017 170.20 171.57 169.85 171.22 2,002,257 +0.60(+0.35%)
Apr 07, 2017 169.70 171.00 169.43 170.62 1,510,009 +0.60(+0.35%)
Apr 06, 2017 169.68 172.11 169.31 170.02 3,313,816 +3.02(+1.81%)
Apr 05, 2017 167.29 168.40 166.72 167.00 1,715,970 -0.25(-0.15%)
Apr 04, 2017 166.60 167.32 166.11 167.25 1,322,382 +0.55(+0.33%)
Apr 03, 2017 167.74 168.30 166.40 166.70 1,547,889 -0.99(-0.59%)
Mar 31, 2017 167.59 168.16 167.13 167.69 1,720,611 -0.20(-0.12%)
Mar 30, 2017 167.30 168.18 166.76 167.89 1,034,268 +0.46(+0.27%)
Mar 29, 2017 166.28 167.48 166.15 167.43 1,216,734 +0.66(+0.40%)
Mar 28, 2017 166.11 167.05 165.15 166.77 1,446,649 +0.62(+0.37%)
Mar 27, 2017 165.53 166.32 165.32 166.15 1,212,535 +0.13(+0.08%)
Mar 24, 2017 167.37 167.46 165.66 166.02 1,410,390 -0.88(-0.53%)
Mar 23, 2017 168.00 168.42 166.43 166.90 1,430,505 -0.78(-0.47%)
Mar 22, 2017 167.32 167.97 167.04 167.68 1,533,811 +0.90(+0.54%)
Mar 21, 2017 167.51 168.80 166.65 166.78 2,241,868 -0.66(-0.39%)
Mar 20, 2017 167.76 168.29 166.80 167.44 1,603,258 -0.37(-0.22%)
Mar 17, 2017 168.06 168.35 167.07 167.81 3,975,994 +0.75(+0.45%)
Mar 16, 2017 166.78 167.67 166.26 167.06 2,726,624 +0.52(+0.31%)
Mar 15, 2017 165.57 166.54 164.83 166.54 2,079,730 +1.30(+0.79%)
Mar 14, 2017 164.21 165.32 164.10 165.24 1,974,401 +0.69(+0.42%)
Mar 13, 2017 164.85 165.11 164.30 164.55 2,127,879 -0.82(-0.50%)
Mar 10, 2017 166.49 166.50 164.98 165.37 2,164,241 -0.40(-0.24%)
Mar 09, 2017 166.40 166.79 165.12 165.77 1,993,213 -0.47(-0.28%)
Mar 08, 2017 167.00 167.41 166.16 166.24 2,375,804 -0.76(-0.46%)
Mar 07, 2017 166.54 168.62 166.54 167.00 2,810,056 +0.27(+0.16%)
Mar 06, 2017 169.41 170.33 166.11 166.73 5,793,435 -3.53(-2.07%)
Mar 03, 2017 170.70 171.89 169.90 170.26 10,399,047 -7.72(-4.34%)
Mar 02, 2017 177.50 178.25 176.51 177.98 3,175,266 +0.12(+0.07%)
Mar 01, 2017 177.37 178.71 177.22 177.86 2,351,617 +0.68(+0.38%)
Feb 28, 2017 176.95 177.87 175.48 177.18 2,991,747 -0.44(-0.25%)
Feb 27, 2017 177.33 177.85 176.55 177.62 2,340,457 +0.06(+0.03%)
Feb 24, 2017 175.22 177.69 175.12 177.56 1,684,258 +1.71(+0.97%)
Feb 23, 2017 176.52 177.04 175.21 175.85 2,600,281 -0.66(-0.37%)
Feb 22, 2017 177.07 177.09 175.07 176.51 1,815,426 -0.43(-0.24%)
Feb 21, 2017 176.55 177.00 176.00 176.94 2,316,914 +1.08(+0.61%)
Feb 17, 2017 175.86 175.86 175.86 0 +0.11(+0.06%)
Feb 16, 2017 175.10 175.83 174.51 175.75 2,206,731 +0.75(+0.43%)
Feb 15, 2017 173.18 175.00 173.06 175.00 2,346,540 +1.37(+0.79%)
Feb 14, 2017 171.66 173.64 171.58 173.63 2,244,814 +1.67(+0.97%)
Feb 13, 2017 172.49 172.49 170.78 171.96 2,272,213 -0.04(-0.02%)
Feb 10, 2017 171.65 172.27 170.27 172.00 2,070,000 +1.04(+0.61%)
Feb 09, 2017 168.45 171.41 168.17 170.96 2,606,183 +2.54(+1.51%)
Feb 08, 2017 167.50 168.57 167.50 168.42 2,089,881 +0.90(+0.54%)
Feb 07, 2017 167.53 168.08 166.53 167.52 2,732,095 +0.49(+0.29%)
Feb 06, 2017 168.18 168.18 166.71 167.03 2,172,814 -1.29(-0.77%)
Feb 03, 2017 167.72 168.84 167.15 168.32 3,227,690 +0.17(+0.10%)
Feb 02, 2017 166.84 168.88 166.15 168.15 5,816,191 +6.29(+3.89%)
Feb 01, 2017 163.84 163.95 161.81 161.86 2,216,703 -2.09(-1.27%)
Jan 31, 2017 162.49 164.00 162.35 163.95 1,796,357 +0.70(+0.43%)
Jan 30, 2017 162.03 163.29 160.60 163.25 2,147,520 +1.19(+0.73%)
Jan 27, 2017 164.56 164.58 160.71 162.06 2,341,141 -2.01(-1.23%)
Jan 26, 2017 164.34 164.44 163.40 164.07 1,180,784 -0.07(-0.04%)
Jan 25, 2017 164.20 164.75 163.90 164.14 1,299,257 +0.47(+0.29%)
Jan 24, 2017 163.23 163.82 162.96 163.67 1,347,568 +0.66(+0.40%)
Jan 23, 2017 164.05 164.35 162.17 163.01 1,421,582 -1.23(-0.75%)
Jan 20, 2017 164.39 164.77 163.23 164.24 1,897,120 +0.54(+0.33%)
Jan 19, 2017 164.18 164.80 163.56 163.70 1,980,579 -0.57(-0.35%)
Jan 18, 2017 163.65 164.38 162.59 164.27 1,834,536 +0.46(+0.28%)
Jan 17, 2017 161.85 164.25 161.67 163.81 2,430,469 +1.95(+1.20%)
Jan 13, 2017 161.86 161.86 161.86 0 -0.01(-0.01%)
Jan 12, 2017 161.35 161.96 160.67 161.87 1,297,557 +0.33(+0.20%)
Jan 11, 2017 161.47 162.38 160.35 161.54 1,378,330 -0.12(-0.07%)
Jan 10, 2017 160.58 162.41 160.51 161.66 1,477,863 +0.69(+0.43%)
Jan 09, 2017 162.33 162.48 160.72 160.97 2,318,383 -1.86(-1.14%)
Jan 06, 2017 162.67 162.95 161.13 162.83 2,167,715 -0.08(-0.05%)
Jan 05, 2017 160.95 163.35 160.63 162.91 2,880,900 +3.15(+1.97%)
Jan 04, 2017 159.80 160.49 158.94 159.76 2,161,246 +0.03(+0.02%)
Jan 03, 2017 160.65 160.99 158.51 159.73 2,099,257 -0.38(-0.24%)
Dec 30, 2016 160.11 160.11 160.11 0 -1.02(-0.63%)
Dec 29, 2016 160.65 161.44 160.65 161.13 858,206 +0.12(+0.07%)
Dec 28, 2016 162.02 162.85 160.55 161.01 1,280,686 -1.04(-0.64%)
Dec 27, 2016 162.06 162.76 161.80 162.05 1,299,074 -0.03(-0.02%)
Dec 23, 2016 162.08 162.08 162.08 0 +0.01(+0.01%)
Dec 22, 2016 163.66 163.67 161.92 162.07 1,965,914 -0.97(-0.59%)
Dec 21, 2016 163.60 164.03 163.02 163.04 1,309,819 -0.82(-0.50%)
Dec 20, 2016 164.32 164.95 163.50 163.86 2,204,597 +0.40(+0.24%)
Dec 19, 2016 162.01 164.53 161.65 163.46 3,231,281 +3.05(+1.90%)
Dec 16, 2016 160.49 161.25 159.85 160.41 3,767,084 +0.30(+0.19%)
Dec 15, 2016 159.35 161.50 159.07 160.11 1,811,162 +1.12(+0.70%)
Dec 14, 2016 160.05 160.45 158.25 158.99 2,118,585 -0.78(-0.49%)
Dec 13, 2016 160.85 162.04 159.14 159.77 3,552,080 -0.56(-0.35%)
Dec 12, 2016 158.60 161.28 158.56 160.33 2,299,179 +0.63(+0.39%)
Dec 09, 2016 157.28 159.83 157.26 159.70 2,615,294 +2.11(+1.34%)
Dec 08, 2016 156.64 160.90 156.60 157.59 5,502,735 +3.74(+2.43%)
Dec 07, 2016 150.60 153.91 150.48 153.85 2,801,447 +2.84(+1.88%)
Dec 06, 2016 151.85 152.08 150.42 151.01 2,244,022 -0.76(-0.50%)
Dec 05, 2016 152.09 152.23 150.78 151.77 2,432,060 -0.32(-0.21%)
Dec 02, 2016 151.99 152.87 151.43 152.09 1,829,242 +0.35(+0.23%)
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.