Costco Wholesale (NQ: COST )

896.76 -0.51 (-0.06%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 185.34 186.26 183.52 185.64 1,897,959 +1.52(+0.83%)
Dec 28, 2018 183.92 186.77 181.88 184.12 2,236,269 +0.88(+0.48%)
Dec 27, 2018 179.49 183.29 176.75 183.24 2,944,626 +2.23(+1.23%)
Dec 26, 2018 173.89 181.15 172.70 181.01 3,586,311 +7.87(+4.55%)
Dec 24, 2018 176.70 178.00 172.96 173.14 2,229,465 -4.13(-2.33%)
Dec 21, 2018 179.67 182.90 177.08 177.26 5,574,707 -2.38(-1.32%)
Dec 20, 2018 182.56 182.90 176.50 179.64 4,590,862 -3.90(-2.13%)
Dec 19, 2018 185.45 188.64 182.13 183.54 3,607,982 -1.44(-0.78%)
Dec 18, 2018 185.07 186.51 183.69 184.98 3,463,760 +0.69(+0.38%)
Dec 17, 2018 188.35 189.54 182.86 184.29 5,199,899 -4.40(-2.33%)
Dec 14, 2018 198.66 199.57 187.28 188.69 9,680,954 -17.72(-8.59%)
Dec 13, 2018 208.54 209.25 205.48 206.42 2,361,643 -1.18(-0.57%)
Dec 12, 2018 208.09 210.01 206.93 207.59 3,171,666 +1.19(+0.57%)
Dec 11, 2018 205.15 207.09 204.13 206.41 2,527,611 +3.50(+1.72%)
Dec 10, 2018 204.62 205.22 199.67 202.91 2,907,471 -2.00(-0.98%)
Dec 07, 2018 212.47 213.07 203.25 204.91 3,162,424 -7.60(-3.58%)
Dec 06, 2018 207.72 213.12 206.50 212.51 4,341,401 +6.24(+3.03%)
Dec 04, 2018 211.52 212.60 205.55 206.27 3,751,257 -5.22(-2.47%)
Dec 03, 2018 210.25 211.60 207.97 211.49 2,721,621 +0.73(+0.35%)
Nov 30, 2018 211.14 212.69 209.32 210.76 3,033,157 +0.26(+0.12%)
Nov 29, 2018 208.69 211.05 208.10 210.51 1,613,785 +0.60(+0.29%)
Nov 28, 2018 203.02 210.02 202.48 209.91 3,009,729 +6.68(+3.29%)
Nov 27, 2018 199.91 203.33 199.01 203.23 2,600,505 +3.24(+1.62%)
Nov 26, 2018 203.08 203.66 199.48 199.98 2,295,371 -0.55(-0.28%)
Nov 23, 2018 198.75 201.56 198.35 200.54 1,105,460 +1.36(+0.68%)
Nov 21, 2018 199.18 199.18 199.18 0 -0.67(-0.34%)
Nov 20, 2018 204.97 205.04 198.71 199.86 4,064,108 -8.59(-4.12%)
Nov 19, 2018 211.06 212.79 207.60 208.45 2,089,861 -2.08(-0.99%)
Nov 16, 2018 208.96 210.62 206.43 210.53 3,097,023 +0.98(+0.47%)
Nov 15, 2018 211.71 212.01 206.86 209.54 2,955,933 -3.07(-1.44%)
Nov 14, 2018 216.09 216.09 211.16 212.61 2,071,387 -0.76(-0.35%)
Nov 13, 2018 213.93 215.45 212.12 213.37 1,698,777 -0.31(-0.15%)
Nov 12, 2018 216.56 217.98 213.36 213.68 2,395,214 -2.97(-1.37%)
Nov 09, 2018 216.86 218.95 216.04 216.65 2,476,367 -0.88(-0.40%)
Nov 08, 2018 217.35 218.53 216.00 217.53 2,348,981 -1.00(-0.46%)
Nov 07, 2018 217.06 218.99 215.40 218.53 2,863,806 +3.33(+1.55%)
Nov 06, 2018 213.65 215.91 212.90 215.20 2,311,354 +2.06(+0.96%)
Nov 05, 2018 209.75 213.55 208.92 213.15 2,763,270 +3.90(+1.86%)
Nov 02, 2018 208.93 211.13 206.54 209.25 2,384,028 +0.51(+0.24%)
Nov 01, 2018 207.45 209.83 206.86 208.74 2,304,416 +0.88(+0.42%)
Oct 31, 2018 207.87 209.61 205.06 207.85 2,940,545 +0.64(+0.31%)
Oct 30, 2018 202.83 207.47 202.75 207.21 2,651,505 +5.00(+2.47%)
Oct 29, 2018 199.78 204.46 198.87 202.21 4,181,125 +3.85(+1.94%)
Oct 26, 2018 202.11 204.56 197.28 198.36 4,394,623 -7.46(-3.63%)
Oct 25, 2018 203.70 206.91 202.59 205.83 2,438,127 +2.40(+1.18%)
Oct 24, 2018 205.40 210.09 202.82 203.43 3,353,852 -4.54(-2.18%)
Oct 23, 2018 206.44 208.43 203.48 207.96 2,922,204 -0.28(-0.14%)
Oct 22, 2018 208.99 209.33 206.62 208.25 2,207,897 -0.55(-0.27%)
Oct 19, 2018 208.10 209.67 207.94 208.80 2,309,671 +0.99(+0.48%)
Oct 18, 2018 207.77 209.69 205.69 207.81 2,886,920 +0.08(+0.04%)
Oct 17, 2018 207.69 208.08 205.02 207.73 2,342,078 +0.74(+0.36%)
Oct 16, 2018 204.44 207.52 203.94 206.99 2,795,750 +2.88(+1.41%)
Oct 15, 2018 205.69 206.32 203.87 204.11 2,685,635 -2.22(-1.07%)
Oct 12, 2018 204.74 206.94 203.09 206.33 3,443,278 +4.66(+2.31%)
Oct 11, 2018 202.66 204.85 200.85 201.66 4,014,659 +0.70(+0.35%)
Oct 10, 2018 203.74 204.56 200.96 200.96 3,322,608 -2.84(-1.39%)
Oct 09, 2018 203.78 204.69 202.34 203.80 2,752,576 +0.22(+0.11%)
Oct 08, 2018 199.41 204.10 199.33 203.58 4,248,170 +4.64(+2.33%)
Oct 05, 2018 204.56 206.43 198.00 198.94 8,116,518 -11.69(-5.55%)
Oct 04, 2018 212.06 212.74 209.70 210.63 3,141,386 -1.38(-0.65%)
Oct 03, 2018 215.12 215.75 211.58 212.01 2,553,389 -2.86(-1.33%)
Oct 02, 2018 212.83 215.98 212.62 214.87 1,811,371 +1.55(+0.72%)
Oct 01, 2018 214.38 215.04 213.13 213.33 1,840,178 -0.21(-0.10%)
Sep 28, 2018 212.61 214.07 212.55 213.54 1,762,997 +0.80(+0.38%)
Sep 27, 2018 212.47 214.26 211.23 212.74 1,563,321 +0.17(+0.08%)
Sep 26, 2018 212.35 214.25 212.24 212.56 2,208,911 +0.80(+0.38%)
Sep 25, 2018 212.76 213.34 211.58 211.76 2,078,672 -0.37(-0.18%)
Sep 24, 2018 212.91 213.51 211.74 212.14 1,683,420 -1.29(-0.60%)
Sep 21, 2018 213.07 214.41 212.75 213.43 4,089,608 +0.76(+0.36%)
Sep 20, 2018 213.28 213.65 211.21 212.66 2,101,009 +0.06(+0.03%)
Sep 19, 2018 213.30 213.41 211.30 212.60 1,739,461 -0.45(-0.21%)
Sep 18, 2018 210.90 214.07 210.65 213.06 2,200,160 +2.14(+1.01%)
Sep 17, 2018 212.79 213.27 210.47 210.92 3,172,907 -3.07(-1.44%)
Sep 14, 2018 217.28 217.28 213.16 213.99 4,262,630 -5.36(-2.44%)
Sep 13, 2018 220.47 221.82 219.15 219.35 2,277,998 -1.06(-0.48%)
Sep 12, 2018 222.74 222.85 220.22 220.41 2,103,116 -1.61(-0.73%)
Sep 11, 2018 221.76 222.88 221.07 222.02 2,404,109 +0.94(+0.42%)
Sep 10, 2018 220.92 221.65 220.12 221.08 3,099,072 +1.56(+0.71%)
Sep 07, 2018 215.75 220.87 215.65 219.52 2,994,939 +4.34(+2.02%)
Sep 06, 2018 214.07 215.26 213.70 215.17 2,038,462 +0.97(+0.45%)
Sep 05, 2018 213.25 214.71 212.01 214.20 2,337,900 +0.85(+0.40%)
Sep 04, 2018 211.96 213.56 211.96 213.35 2,044,098 +1.41(+0.66%)
Aug 31, 2018 211.95 211.95 211.95 0 +2.09(+1.00%)
Aug 30, 2018 208.75 210.16 208.59 209.85 1,399,144 +1.10(+0.53%)
Aug 29, 2018 210.21 210.40 207.44 208.75 1,977,814 -0.06(-0.03%)
Aug 28, 2018 209.44 210.24 208.44 208.82 2,075,399 +0.21(+0.10%)
Aug 27, 2018 211.07 211.18 206.86 208.61 2,098,872 -1.13(-0.54%)
Aug 24, 2018 208.58 210.45 208.22 209.74 1,602,412 +1.60(+0.77%)
Aug 23, 2018 207.68 208.90 207.29 208.14 1,475,565 +0.27(+0.13%)
Aug 22, 2018 207.20 208.79 207.11 207.87 1,398,160 +0.61(+0.29%)
Aug 21, 2018 208.12 208.67 206.50 207.26 2,277,481 +1.08(+0.52%)
Aug 20, 2018 204.96 206.97 204.93 206.18 1,966,779 +1.52(+0.74%)
Aug 17, 2018 201.63 204.85 201.46 204.66 2,184,296 +2.26(+1.12%)
Aug 16, 2018 202.64 203.38 201.46 202.41 1,828,050 +1.38(+0.69%)
Aug 15, 2018 200.17 201.43 198.40 201.03 2,033,412 -0.30(-0.15%)
Aug 14, 2018 199.52 201.84 199.39 201.33 1,599,492 +2.21(+1.11%)
Aug 13, 2018 200.45 200.95 198.66 199.12 1,674,887 -0.68(-0.34%)
Aug 10, 2018 197.83 201.07 197.47 199.79 3,121,463 +1.88(+0.95%)
Aug 09, 2018 200.98 201.65 196.71 197.92 4,010,430 -5.75(-2.82%)
Aug 08, 2018 202.11 203.94 201.55 203.67 2,222,828 +0.65(+0.32%)
Aug 07, 2018 202.45 204.48 202.22 203.01 1,574,497 +1.03(+0.51%)
Aug 06, 2018 200.81 202.48 200.43 201.98 1,417,449 +0.63(+0.31%)
Aug 03, 2018 200.42 201.89 200.42 201.35 1,318,362 +0.82(+0.41%)
Aug 02, 2018 194.99 200.78 194.99 200.53 2,100,413 +3.62(+1.84%)
Aug 01, 2018 198.29 198.70 196.11 196.91 2,030,380 -1.43(-0.72%)
Jul 31, 2018 199.23 199.58 198.00 198.34 2,082,400 -0.36(-0.18%)
Jul 30, 2018 198.64 199.62 198.25 198.71 1,424,154 -0.49(-0.25%)
Jul 27, 2018 201.61 201.78 198.39 199.20 1,760,867 -1.88(-0.93%)
Jul 26, 2018 201.33 203.70 200.26 201.07 2,006,494 +0.93(+0.46%)
Jul 25, 2018 197.35 200.26 197.13 200.15 1,722,344 +1.92(+0.97%)
Jul 24, 2018 198.98 200.13 197.33 198.23 1,603,238 -0.24(-0.12%)
Jul 23, 2018 199.41 199.93 197.88 198.46 1,537,514 +0.14(+0.07%)
Jul 20, 2018 196.78 198.55 196.10 198.33 1,982,490 +1.04(+0.53%)
Jul 19, 2018 194.49 197.88 194.10 197.28 3,076,779 +2.33(+1.20%)
Jul 18, 2018 195.29 195.78 193.71 194.95 2,061,487 -0.03(-0.01%)
Jul 17, 2018 194.13 196.03 194.07 194.98 2,276,778 +0.14(+0.07%)
Jul 16, 2018 196.47 196.91 193.98 194.84 2,291,665 -1.53(-0.78%)
Jul 13, 2018 194.07 196.47 194.07 196.38 2,151,528 +2.28(+1.18%)
Jul 12, 2018 192.75 194.23 192.46 194.09 2,450,124 +2.78(+1.46%)
Jul 11, 2018 191.54 192.06 190.42 191.31 1,622,276 -0.68(-0.35%)
Jul 10, 2018 191.34 192.89 191.20 191.99 1,860,586 +0.69(+0.36%)
Jul 09, 2018 190.92 191.35 190.44 191.30 1,916,309 +1.20(+0.63%)
Jul 06, 2018 187.85 190.80 187.41 190.10 1,679,592 +0.44(+0.23%)
Jul 05, 2018 188.81 189.80 188.22 189.66 1,582,543 +1.83(+0.98%)
Jul 03, 2018 187.83 187.83 187.83 0 -0.79(-0.42%)
Jul 02, 2018 189.01 189.38 186.86 188.62 2,068,702 -0.90(-0.47%)
Jun 29, 2018 190.14 190.93 188.92 189.52 2,386,825 +0.25(+0.13%)
Jun 28, 2018 190.44 191.49 188.68 189.28 2,014,403 -1.20(-0.63%)
Jun 27, 2018 190.90 192.64 190.09 190.47 2,438,748 -0.05(-0.03%)
Jun 26, 2018 192.60 192.68 190.42 190.53 2,510,418 -1.51(-0.78%)
Jun 25, 2018 190.45 192.33 190.42 192.03 2,644,368 +0.59(+0.31%)
Jun 22, 2018 190.78 192.04 190.46 191.44 1,917,161 +1.03(+0.54%)
Jun 21, 2018 188.79 191.45 188.63 190.41 2,013,297 +1.80(+0.95%)
Jun 20, 2018 188.41 189.16 187.69 188.61 1,676,198 +0.41(+0.22%)
Jun 19, 2018 185.82 188.46 185.57 188.21 2,139,763 +1.20(+0.64%)
Jun 18, 2018 186.82 188.73 186.05 187.01 2,174,808 -1.01(-0.54%)
Jun 15, 2018 188.33 186.02 188.01 4,277,997 +1.99(+1.07%)
Jun 14, 2018 185.79 186.57 185.27 186.02 1,858,024 +0.92(+0.49%)
Jun 13, 2018 185.84 186.66 184.29 185.10 1,836,315 -0.70(-0.38%)
Jun 12, 2018 185.23 185.97 184.31 185.80 1,526,955 +0.34(+0.19%)
Jun 11, 2018 184.79 185.81 184.48 185.46 1,857,836 +0.67(+0.36%)
Jun 08, 2018 182.75 185.02 182.28 184.79 2,263,290 +1.08(+0.59%)
Jun 07, 2018 181.83 183.99 180.84 183.71 3,014,412 +4.45(+2.48%)
Jun 06, 2018 179.57 179.93 178.38 179.25 2,279,104 -0.16(-0.09%)
Jun 05, 2018 180.67 180.79 178.65 179.42 2,059,519 -0.71(-0.39%)
Jun 04, 2018 178.95 180.51 178.88 180.12 2,062,633 +1.35(+0.76%)
Jun 01, 2018 177.25 180.46 176.84 178.77 4,472,944 -1.01(-0.56%)
May 31, 2018 181.58 182.01 179.29 179.78 5,313,391 -1.27(-0.70%)
May 30, 2018 179.71 181.86 179.34 181.05 2,634,880 +2.63(+1.47%)
May 29, 2018 179.65 180.32 177.75 178.42 2,533,546 -1.47(-0.82%)
May 25, 2018 179.89 179.89 179.89 0 -0.48(-0.27%)
May 24, 2018 179.83 180.55 178.49 180.37 1,296,415 +0.68(+0.38%)
May 23, 2018 180.55 180.55 178.45 179.69 1,802,099 -0.75(-0.42%)
May 22, 2018 181.12 182.98 180.31 180.44 1,724,209 -0.59(-0.33%)
May 21, 2018 181.01 182.59 180.55 181.03 1,326,217 +0.60(+0.33%)
May 18, 2018 180.92 180.94 179.36 180.43 1,791,424 -0.58(-0.32%)
May 17, 2018 180.52 182.60 179.46 181.01 2,636,542 +0.81(+0.45%)
May 16, 2018 177.81 180.79 176.84 180.21 2,385,195 +2.93(+1.65%)
May 15, 2018 176.62 178.38 175.26 177.28 2,557,726 -0.36(-0.20%)
May 14, 2018 177.71 178.90 177.22 177.64 1,588,644 +0.11(+0.06%)
May 11, 2018 177.14 177.73 176.45 177.53 1,429,414 +0.28(+0.16%)
May 10, 2018 177.79 178.59 176.12 177.25 2,066,509 -0.02(-0.01%)
May 09, 2018 175.56 177.61 174.66 177.27 2,210,682 +1.41(+0.80%)
May 08, 2018 174.51 176.51 174.00 175.86 2,110,750 +1.28(+0.74%)
May 07, 2018 177.03 177.05 173.81 174.57 2,614,175 -1.93(-1.09%)
May 04, 2018 174.38 177.59 172.96 176.50 1,884,943 +1.97(+1.13%)
May 03, 2018 175.35 175.41 171.97 174.53 2,007,698 -0.90(-0.51%)
May 02, 2018 176.76 176.85 174.02 175.42 2,762,462 -2.31(-1.30%)
May 01, 2018 177.68 178.21 174.99 177.73 1,562,888 -0.55(-0.31%)
Apr 30, 2018 178.23 179.98 177.58 178.28 2,394,232 +0.52(+0.29%)
Apr 27, 2018 176.28 178.06 175.90 177.76 1,728,813 +1.19(+0.68%)
Apr 26, 2018 175.53 177.63 174.83 176.56 1,598,721 +1.17(+0.66%)
Apr 25, 2018 173.82 176.03 173.06 175.40 1,450,024 +1.32(+0.76%)
Apr 24, 2018 175.91 176.65 172.85 174.08 1,767,817 -0.76(-0.43%)
Apr 23, 2018 175.25 175.77 173.85 174.84 1,789,369 -0.19(-0.11%)
Apr 20, 2018 175.81 176.93 174.29 175.03 2,491,379 -1.36(-0.77%)
Apr 19, 2018 177.38 177.59 174.97 176.39 2,684,473 -1.30(-0.73%)
Apr 18, 2018 177.50 178.83 177.34 177.69 1,839,009 +0.46(+0.26%)
Apr 17, 2018 176.93 178.03 176.08 177.23 2,388,451 +1.28(+0.73%)
Apr 16, 2018 173.47 177.05 173.06 175.95 3,347,340 +5.13(+3.00%)
Apr 13, 2018 171.63 171.65 169.10 170.82 1,929,128 +0.08(+0.05%)
Apr 12, 2018 167.74 171.84 167.73 170.74 3,142,438 +3.77(+2.26%)
Apr 11, 2018 164.80 168.52 164.77 166.97 1,876,329 +1.00(+0.60%)
Apr 10, 2018 167.96 168.16 164.73 165.97 2,795,065 -0.78(-0.47%)
Apr 09, 2018 167.47 169.46 165.93 166.75 2,152,041 +0.41(+0.24%)
Apr 06, 2018 167.59 169.32 165.57 166.34 2,498,266 -2.07(-1.23%)
Apr 05, 2018 168.82 169.09 167.22 168.42 2,137,387 +0.66(+0.39%)
Apr 04, 2018 163.79 168.51 163.61 167.76 2,334,964 +2.63(+1.59%)
Apr 03, 2018 165.96 166.53 163.99 165.12 2,529,149 -0.13(-0.08%)
Apr 02, 2018 169.01 169.01 163.71 165.25 3,980,318 -5.14(-3.01%)
Mar 29, 2018 170.39 170.39 170.39 0 +4.36(+2.62%)
Mar 28, 2018 166.03 166.94 163.88 166.03 2,398,304 +0.42(+0.25%)
Mar 27, 2018 169.49 169.69 164.63 165.61 2,756,562 -3.68(-2.17%)
Mar 26, 2018 165.50 169.60 164.88 169.29 2,252,282 +5.77(+3.53%)
Mar 23, 2018 165.73 166.79 163.51 163.52 2,600,839 -1.63(-0.99%)
Mar 22, 2018 167.19 167.78 165.03 165.15 2,746,769 -3.10(-1.84%)
Mar 21, 2018 168.94 169.90 168.24 168.25 2,264,751 -1.16(-0.68%)
Mar 20, 2018 167.38 169.62 166.92 169.41 2,048,587 +2.89(+1.74%)
Mar 19, 2018 167.85 168.17 165.31 166.52 2,757,195 -1.56(-0.93%)
Mar 16, 2018 168.35 168.42 166.83 168.07 3,947,395 +0.32(+0.19%)
Mar 15, 2018 167.12 168.71 166.53 167.75 2,003,051 +0.80(+0.48%)
Mar 14, 2018 170.70 170.91 165.93 166.95 3,169,378 -2.56(-1.51%)
Mar 13, 2018 171.85 171.91 168.91 169.51 2,172,334 -1.73(-1.01%)
Mar 12, 2018 170.24 171.90 169.59 171.24 2,647,575 +0.71(+0.42%)
Mar 09, 2018 168.64 170.58 166.58 170.52 3,636,308 +2.61(+1.56%)
Mar 08, 2018 168.36 168.50 165.55 167.91 6,676,237 -1.51(-0.89%)
Mar 07, 2018 171.58 167.09 169.42 5,547,430 -3.71(-2.14%)
Mar 06, 2018 173.74 173.84 171.87 173.13 2,705,723 -0.02(-0.01%)
Mar 05, 2018 170.41 173.60 169.55 173.15 2,383,501 +1.94(+1.14%)
Mar 02, 2018 169.53 172.16 169.29 171.20 2,516,930 +0.27(+0.16%)
Mar 01, 2018 172.99 174.51 169.38 170.93 2,705,841 -1.69(-0.98%)
Feb 28, 2018 173.25 175.21 172.61 172.62 2,404,971 +0.72(+0.42%)
Feb 27, 2018 174.93 176.80 171.90 171.90 2,400,181 -2.45(-1.41%)
Feb 26, 2018 171.90 174.60 171.74 174.35 2,046,151 +2.71(+1.58%)
Feb 23, 2018 169.84 171.67 168.11 171.63 1,727,072 +2.91(+1.73%)
Feb 22, 2018 168.51 170.30 167.88 168.72 1,460,447 +0.76(+0.45%)
Feb 21, 2018 170.48 171.03 167.91 167.96 1,931,496 -2.14(-1.26%)
Feb 20, 2018 171.69 172.38 169.66 170.11 2,434,828 -3.11(-1.80%)
Feb 16, 2018 173.22 173.22 173.22 0 +0.07(+0.04%)
Feb 15, 2018 173.35 168.75 173.15 2,292,246 +4.19(+2.48%)
Feb 14, 2018 169.98 164.41 168.96 2,429,483 +2.89(+1.74%)
Feb 13, 2018 166.48 166.07 2,350,650 +2.79(+1.71%)
Feb 12, 2018 163.99 165.27 162.67 163.29 1,769,235 +0.31(+0.19%)
Feb 09, 2018 162.13 164.20 158.53 162.98 3,079,527 +1.90(+1.18%)
Feb 08, 2018 165.21 161.00 161.08 3,332,815 -4.13(-2.50%)
Feb 07, 2018 167.91 165.10 165.21 2,874,427 -1.64(-0.98%)
Feb 06, 2018 161.35 167.06 159.02 166.85 4,507,721 -0.38(-0.23%)
Feb 05, 2018 171.94 173.24 164.73 167.23 3,770,417 -5.01(-2.91%)
Feb 02, 2018 172.47 174.59 172.07 172.24 2,646,359 -2.24(-1.28%)
Feb 01, 2018 174.42 176.22 173.55 174.48 2,322,896 -1.26(-0.72%)
Jan 31, 2018 178.06 178.99 175.05 175.74 2,974,221 -2.74(-1.54%)
Jan 30, 2018 178.19 178.64 177.85 178.48 2,533,623 -0.37(-0.21%)
Jan 29, 2018 178.90 180.26 178.17 178.85 2,252,135 -0.53(-0.30%)
Jan 26, 2018 178.34 179.67 176.48 179.38 3,056,266 +0.87(+0.48%)
Jan 25, 2018 175.86 178.97 175.62 178.52 3,945,478 +3.35(+1.91%)
Jan 24, 2018 175.34 175.63 173.08 175.17 2,998,926 +0.74(+0.42%)
Jan 23, 2018 174.60 175.05 173.22 174.43 2,568,451 -0.87(-0.49%)
Jan 22, 2018 173.60 175.64 173.21 175.30 3,336,620 +1.88(+1.09%)
Jan 19, 2018 172.89 173.73 172.39 173.41 2,610,062 +0.70(+0.41%)
Jan 18, 2018 174.08 172.45 172.71 2,111,890 -0.70(-0.41%)
Jan 17, 2018 173.63 173.66 172.56 173.41 2,865,583 +0.69(+0.40%)
Jan 16, 2018 173.47 173.91 172.16 172.73 2,223,979 -0.28(-0.16%)
Jan 12, 2018 173.01 173.01 173.01 0 +2.22(+1.30%)
Jan 11, 2018 167.23 171.95 166.87 170.79 5,187,667 +3.57(+2.14%)
Jan 10, 2018 167.22 2,893,385 -0.78(-0.47%)
Jan 09, 2018 170.46 170.72 167.88 168.00 2,482,809 -1.97(-1.16%)
Jan 08, 2018 168.93 170.43 168.87 169.98 2,175,820 +0.66(+0.39%)
Jan 05, 2018 170.83 171.06 168.39 169.32 3,125,886 -1.22(-0.71%)
Jan 04, 2018 173.15 173.42 169.15 170.54 3,909,138 -1.33(-0.78%)
Jan 03, 2018 170.28 173.24 169.89 171.87 3,728,611 +2.04(+1.20%)
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.