Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 391.75 393.15 385.23 391.77 3,720,955 +3.38(+0.87%)
Nov 27, 2020 390.46 390.67 387.75 388.39 1,329,400 +0.64(+0.17%)
Nov 25, 2020 385.79 388.34 385.55 387.75 2,034,200 +3.53(+0.92%)
Nov 24, 2020 383.69 386.05 380.71 384.22 2,061,117 +2.51(+0.66%)
Nov 23, 2020 383.00 383.06 380.34 381.71 1,679,553 +0.59(+0.15%)
Nov 20, 2020 383.95 385.50 381.01 381.12 1,809,400 -2.42(-0.63%)
Nov 19, 2020 383.61 384.71 380.31 383.54 1,767,080 +1.31(+0.34%)
Nov 18, 2020 382.89 388.05 381.73 382.23 2,131,276 +0.31(+0.08%)
Nov 17, 2020 387.32 388.48 381.79 381.92 3,296,255 +2.13(+0.56%)
Nov 16, 2020 376.91 381.28 376.91 379.79 1,669,675 +0.95(+0.25%)
Nov 13, 2020 376.52 379.83 374.99 378.84 1,275,200 +3.13(+0.83%)
Nov 12, 2020 376.95 378.24 373.50 375.71 1,536,108 +2.79(+0.75%)
Nov 11, 2020 369.68 374.70 368.16 372.92 1,687,680 +6.30(+1.72%)
Nov 10, 2020 363.88 371.54 360.59 366.62 2,661,377 +1.62(+0.44%)
Nov 09, 2020 388.25 389.50 364.76 365.00 4,367,297 -20.66(-5.36%)
Nov 06, 2020 381.88 386.80 380.89 385.66 1,950,300 +0.43(+0.11%)
Nov 05, 2020 382.48 386.58 379.50 385.23 2,254,346 +9.06(+2.41%)
Nov 04, 2020 374.02 381.64 374.00 376.17 2,449,832 +4.21(+1.13%)
Nov 03, 2020 368.94 374.80 367.89 371.96 2,012,074 +7.57(+2.08%)
Nov 02, 2020 362.22 365.66 360.71 364.39 1,644,660 +6.77(+1.89%)
Oct 30, 2020 361.13 363.85 355.79 357.62 2,724,900 -7.24(-1.98%)
Oct 29, 2020 363.23 369.09 362.51 364.86 1,837,271 -0.10(-0.03%)
Oct 28, 2020 367.33 372.41 364.67 364.96 1,907,745 -7.76(-2.08%)
Oct 27, 2020 368.77 374.91 368.77 372.72 1,525,566 +2.01(+0.54%)
Oct 26, 2020 366.68 372.63 366.12 370.71 2,144,202 -3.89(-1.04%)
Oct 23, 2020 375.61 376.52 373.56 374.60 1,107,900 -1.15(-0.31%)
Oct 22, 2020 377.35 378.38 372.03 375.75 1,813,380 -2.07(-0.55%)
Oct 21, 2020 378.56 381.28 377.02 377.82 1,465,540 -0.49(-0.13%)
Oct 20, 2020 377.69 382.08 376.12 378.31 1,282,400 +2.75(+0.73%)
Oct 19, 2020 382.03 383.08 374.71 375.56 1,937,249 -5.98(-1.57%)
Oct 16, 2020 380.50 384.87 379.12 381.54 2,460,400 +4.96(+1.32%)
Oct 15, 2020 376.46 378.36 373.06 376.58 1,697,913 -1.76(-0.47%)
Oct 14, 2020 382.89 383.87 376.70 378.34 1,905,197 -2.34(-0.61%)
Oct 13, 2020 378.42 382.29 376.48 380.68 1,822,192 +4.20(+1.12%)
Oct 12, 2020 371.00 380.66 370.77 376.48 2,806,704 +7.02(+1.90%)
Oct 09, 2020 366.00 369.75 365.70 369.46 1,730,600 +4.37(+1.20%)
Oct 08, 2020 364.80 365.97 361.75 365.09 1,792,612 +2.07(+0.57%)
Oct 07, 2020 360.47 364.74 359.66 363.02 1,957,461 +4.67(+1.30%)
Oct 06, 2020 361.90 363.00 357.04 358.35 2,759,816 -0.23(-0.06%)
Oct 05, 2020 355.33 358.98 355.33 358.58 2,093,464 +3.57(+1.01%)
Oct 02, 2020 354.73 357.84 352.85 355.01 2,124,900 -3.45(-0.96%)
Oct 01, 2020 356.26 359.68 354.82 358.46 2,052,646 +3.46(+0.97%)
Sep 30, 2020 352.56 357.70 351.17 355.00 2,525,174 +2.86(+0.81%)
Sep 29, 2020 348.95 354.29 347.10 352.14 2,526,346 +2.52(+0.72%)
Sep 28, 2020 343.76 349.77 343.10 349.62 3,455,575 +7.04(+2.05%)
Sep 25, 2020 340.74 343.77 335.36 342.58 7,338,400 -4.42(-1.27%)
Sep 24, 2020 345.00 347.33 338.31 347.00 5,761,398 +2.37(+0.69%)
Sep 23, 2020 348.00 348.25 344.06 344.63 3,567,628 +0.18(+0.05%)
Sep 22, 2020 340.70 344.90 339.59 344.45 2,124,853 +4.88(+1.44%)
Sep 21, 2020 333.97 339.62 333.71 339.57 2,426,111 +3.61(+1.07%)
Sep 18, 2020 340.20 341.22 331.20 335.96 3,409,300 -2.92(-0.86%)
Sep 17, 2020 339.58 342.89 336.36 338.88 2,679,815 -4.85(-1.41%)
Sep 16, 2020 347.27 348.76 343.25 343.73 1,657,377 -0.18(-0.05%)
Sep 15, 2020 345.02 347.76 342.75 343.91 1,359,369 +0.99(+0.29%)
Sep 14, 2020 340.99 344.84 340.47 342.92 1,521,684 +3.79(+1.12%)
Sep 11, 2020 340.28 343.26 336.10 339.13 1,599,900 -0.40(-0.12%)
Sep 10, 2020 346.27 348.00 338.76 339.53 1,959,139 -6.90(-1.99%)
Sep 09, 2020 340.90 349.70 340.39 346.43 2,100,441 +7.57(+2.23%)
Sep 08, 2020 343.84 344.92 338.18 338.86 2,144,248 -7.71(-2.22%)
Sep 04, 2020 353.98 353.98 340.40 346.57 2,557,000 -1.88(-0.54%)
Sep 03, 2020 363.07 363.67 345.52 348.45 3,627,986 -10.41(-2.90%)
Sep 02, 2020 353.61 359.92 351.31 358.86 2,433,786 +7.48(+2.13%)
Sep 01, 2020 345.71 351.49 345.41 351.38 1,774,105 +3.72(+1.07%)
Aug 31, 2020 346.85 348.75 344.29 347.66 1,586,714 -0.71(-0.20%)
Aug 28, 2020 347.47 349.06 345.50 348.37 1,487,300 +2.01(+0.58%)
Aug 27, 2020 345.61 347.74 342.55 346.36 2,220,947 +2.09(+0.61%)
Aug 26, 2020 343.01 344.83 341.69 344.27 1,757,177 -0.44(-0.13%)
Aug 25, 2020 344.14 344.91 341.46 344.71 1,176,016 +0.58(+0.17%)
Aug 24, 2020 345.11 346.11 342.11 344.13 1,461,846 -0.48(-0.14%)
Aug 21, 2020 340.07 345.84 339.33 344.61 2,372,500 +3.74(+1.10%)
Aug 20, 2020 340.14 341.66 338.74 340.87 1,716,807 -0.03(-0.01%)
Aug 19, 2020 341.12 341.94 339.95 340.90 1,728,743 +0.15(+0.04%)
Aug 18, 2020 341.00 342.80 336.81 340.75 1,489,276 +0.79(+0.23%)
Aug 17, 2020 337.65 340.37 337.36 339.96 1,504,780 +3.68(+1.09%)
Aug 14, 2020 336.53 338.76 335.60 336.28 1,522,900 +0.58(+0.17%)
Aug 13, 2020 336.99 339.46 335.13 335.70 1,536,508 -1.06(-0.31%)
Aug 12, 2020 333.74 338.90 333.17 336.76 1,854,002 +4.33(+1.30%)
Aug 11, 2020 340.85 340.85 331.80 332.43 2,065,311 -7.57(-2.23%)
Aug 10, 2020 340.71 341.07 338.58 340.00 1,503,284 -0.91(-0.27%)
Aug 07, 2020 343.14 344.73 339.63 340.91 1,759,000 -2.40(-0.70%)
Aug 06, 2020 342.41 345.12 341.61 343.31 2,104,476 +3.34(+0.98%)
Aug 05, 2020 341.86 342.73 337.59 339.97 2,926,371 +0.18(+0.05%)
Aug 04, 2020 329.56 339.82 328.92 339.79 3,932,485 +10.47(+3.18%)
Aug 03, 2020 325.55 329.89 324.30 329.32 2,480,245 +3.79(+1.16%)
Jul 31, 2020 324.82 326.31 322.55 325.53 2,150,800 +0.71(+0.22%)
Jul 30, 2020 322.68 326.45 322.00 324.82 1,389,640 -1.32(-0.40%)
Jul 29, 2020 327.02 328.04 325.39 326.14 1,340,394 -1.43(-0.44%)
Jul 28, 2020 327.97 330.00 325.82 327.57 1,373,808 -0.03(-0.01%)
Jul 27, 2020 325.68 329.00 325.18 327.60 2,082,479 +1.82(+0.56%)
Jul 24, 2020 326.22 328.75 324.67 325.78 1,423,600 -0.33(-0.10%)
Jul 23, 2020 328.10 330.38 325.33 326.11 1,561,377 -2.19(-0.67%)
Jul 22, 2020 329.65 329.66 325.01 328.30 1,312,647 +0.56(+0.17%)
Jul 21, 2020 327.00 331.49 326.50 327.74 1,874,466 +1.23(+0.38%)
Jul 20, 2020 324.89 327.43 322.66 326.51 1,863,467 +1.72(+0.53%)
Jul 17, 2020 327.30 327.80 324.58 324.79 1,768,400 -1.48(-0.45%)
Jul 16, 2020 326.62 327.90 324.06 326.27 1,402,003 -0.43(-0.13%)
Jul 15, 2020 328.10 329.32 325.62 326.70 1,770,383 -1.30(-0.40%)
Jul 14, 2020 321.32 328.66 320.45 328.00 1,844,117 +5.08(+1.57%)
Jul 13, 2020 326.30 329.11 321.50 322.92 2,583,385 -3.31(-1.01%)
Jul 10, 2020 326.00 327.40 323.11 326.23 2,484,000 +0.69(+0.21%)
Jul 09, 2020 320.00 328.98 319.68 325.54 5,312,772 +9.22(+2.91%)
Jul 08, 2020 317.14 318.05 314.01 316.32 2,361,785 +0.09(+0.03%)
Jul 07, 2020 310.02 318.05 309.72 316.23 3,346,110 +4.74(+1.52%)
Jul 06, 2020 307.53 311.55 307.24 311.49 2,332,117 +5.75(+1.88%)
Jul 02, 2020 306.00 308.92 304.60 305.74 2,540,400 +0.99(+0.32%)
Jul 01, 2020 302.50 305.58 300.75 304.75 1,906,274 +1.54(+0.51%)
Jun 30, 2020 301.01 304.62 300.14 303.21 2,391,795 +1.62(+0.54%)
Jun 29, 2020 297.44 301.63 296.83 301.59 1,841,452 +5.03(+1.70%)
Jun 26, 2020 300.41 302.12 295.95 296.56 2,865,900 -3.97(-1.32%)
Jun 25, 2020 297.06 301.15 295.40 300.53 2,273,399 +2.51(+0.84%)
Jun 24, 2020 300.77 301.28 296.60 298.02 2,397,845 -3.27(-1.09%)
Jun 23, 2020 301.73 304.90 300.73 301.29 2,409,602 +0.84(+0.28%)
Jun 22, 2020 299.70 301.48 298.25 300.45 2,093,198 +0.55(+0.18%)
Jun 19, 2020 300.18 301.90 298.64 299.90 3,432,600 +0.33(+0.11%)
Jun 18, 2020 300.00 300.81 297.79 299.57 1,881,062 -0.04(-0.01%)
Jun 17, 2020 301.02 302.00 298.90 299.61 2,182,573 -1.75(-0.58%)
Jun 16, 2020 301.35 302.74 299.22 301.36 2,640,403 +4.18(+1.41%)
Jun 15, 2020 297.05 298.07 293.84 297.18 3,267,987 -1.52(-0.51%)
Jun 12, 2020 302.67 305.15 296.25 298.70 4,020,000 -2.13(-0.71%)
Jun 11, 2020 307.80 309.20 300.64 300.83 3,442,073 -6.50(-2.11%)
Jun 10, 2020 306.48 308.63 305.65 307.33 2,713,117 +1.78(+0.58%)
Jun 09, 2020 307.50 308.60 305.17 305.55 3,155,492 -1.64(-0.53%)
Jun 08, 2020 310.66 311.29 306.46 307.19 3,763,487 -4.85(-1.55%)
Jun 05, 2020 313.13 313.63 307.29 312.04 4,375,600 +1.29(+0.42%)
Jun 04, 2020 310.85 315.35 309.09 310.75 4,553,143 +4.11(+1.34%)
Jun 03, 2020 307.50 308.20 305.92 306.64 2,165,222 -0.45(-0.15%)
Jun 02, 2020 307.95 309.02 304.72 307.09 2,528,056 -1.20(-0.39%)
Jun 01, 2020 307.90 309.74 306.46 308.29 2,294,588 -0.18(-0.06%)
May 29, 2020 304.20 308.88 302.35 308.47 4,986,700 -1.09(-0.35%)
May 28, 2020 307.25 311.00 306.90 309.56 4,314,568 +3.55(+1.16%)
May 27, 2020 304.56 306.31 299.47 306.01 2,976,357 +1.21(+0.40%)
May 26, 2020 306.01 306.90 303.53 304.80 3,223,518 +2.37(+0.78%)
May 22, 2020 302.01 303.94 300.83 302.43 2,366,300 +0.53(+0.18%)
May 21, 2020 304.79 305.04 301.25 301.90 2,491,208 -3.01(-0.99%)
May 20, 2020 306.77 307.92 303.20 304.91 2,824,461 +0.28(+0.09%)
May 19, 2020 304.62 309.02 303.15 304.63 3,522,615 +1.87(+0.62%)
May 18, 2020 301.72 303.19 299.92 302.76 3,989,365 +3.55(+1.19%)
May 15, 2020 299.07 299.83 295.86 299.21 4,577,200 -0.53(-0.18%)
May 14, 2020 301.01 302.88 294.54 299.74 3,718,342 -2.40(-0.79%)
May 13, 2020 304.84 306.40 300.12 302.14 2,953,882 -2.70(-0.89%)
May 12, 2020 310.84 311.55 304.79 304.84 2,263,498 -5.49(-1.77%)
May 11, 2020 305.64 311.83 305.00 310.33 1,865,789 +4.39(+1.43%)
May 08, 2020 305.90 307.18 303.70 305.94 2,339,300 +0.94(+0.31%)
May 07, 2020 309.34 309.87 304.53 305.00 2,604,957 -3.89(-1.26%)
May 06, 2020 309.92 311.04 306.54 308.89 2,404,423 +0.97(+0.32%)
May 05, 2020 305.06 309.80 303.44 307.92 2,460,989 +3.43(+1.13%)
May 04, 2020 303.00 305.53 300.07 304.49 2,477,466 +2.57(+0.85%)
May 01, 2020 301.78 304.82 300.18 301.92 2,525,500 -1.08(-0.36%)
Apr 30, 2020 306.15 307.89 302.57 303.00 3,793,846 -4.09(-1.33%)
Apr 29, 2020 304.95 308.68 301.12 307.09 3,666,645 +2.14(+0.70%)
Apr 28, 2020 310.83 311.27 304.28 304.95 2,425,554 -3.83(-1.24%)
Apr 27, 2020 313.05 313.29 307.59 308.78 2,286,598 -1.77(-0.57%)
Apr 24, 2020 307.33 310.83 305.51 310.55 2,020,500 +5.15(+1.69%)
Apr 23, 2020 307.03 309.64 304.79 305.40 2,624,406 -4.02(-1.30%)
Apr 22, 2020 304.00 311.13 302.04 309.42 2,970,998 +8.09(+2.68%)
Apr 21, 2020 311.14 311.89 299.35 301.33 3,832,658 -10.75(-3.44%)
Apr 20, 2020 317.95 318.38 311.53 312.08 3,155,788 -5.84(-1.84%)
Apr 17, 2020 321.31 322.13 314.02 317.92 3,688,000 -3.64(-1.13%)
Apr 16, 2020 314.73 322.63 312.04 321.56 3,936,965 +11.29(+3.64%)
Apr 15, 2020 311.64 313.75 306.82 310.27 2,935,971 -3.87(-1.23%)
Apr 14, 2020 302.75 314.75 301.25 314.14 4,288,085 +14.52(+4.85%)
Apr 13, 2020 298.58 303.95 297.66 299.62 3,116,923 -0.39(-0.13%)
Apr 09, 2020 299.45 304.35 297.58 300.01 6,492,600 -5.96(-1.95%)
Apr 08, 2020 305.11 307.42 302.28 305.97 3,946,630 +2.34(+0.77%)
Apr 07, 2020 306.50 310.00 303.22 303.63 4,034,184 -1.49(-0.49%)
Apr 06, 2020 293.00 305.49 289.57 305.12 5,271,010 +16.47(+5.71%)
Apr 03, 2020 289.16 292.34 285.80 288.65 2,650,000 -2.83(-0.97%)
Apr 02, 2020 284.38 292.78 282.82 291.48 3,498,486 +4.70(+1.64%)
Apr 01, 2020 282.36 288.80 280.90 286.78 3,745,292 +1.65(+0.58%)
Mar 31, 2020 287.42 291.52 284.00 285.13 5,622,026 -5.99(-2.06%)
Mar 30, 2020 287.49 291.68 285.84 291.12 4,395,660 +6.79(+2.39%)
Mar 27, 2020 287.13 293.49 283.33 284.33 4,250,300 -7.97(-2.73%)
Mar 26, 2020 282.01 293.73 280.86 292.30 5,464,251 +11.44(+4.07%)
Mar 25, 2020 284.21 290.72 279.21 280.86 5,636,903 -4.08(-1.43%)
Mar 24, 2020 294.59 297.35 282.83 284.94 7,117,088 -3.54(-1.23%)
Mar 23, 2020 292.01 295.67 278.42 288.48 5,643,606 -1.94(-0.67%)
Mar 20, 2020 307.92 308.01 287.02 290.42 6,581,100 -14.80(-4.85%)
Mar 19, 2020 310.41 313.85 302.63 305.22 5,428,247 -2.28(-0.74%)
Mar 18, 2020 298.00 318.00 296.00 307.50 6,699,652 +0.51(+0.17%)
Mar 17, 2020 289.00 307.19 286.30 306.99 7,167,237 +23.81(+8.41%)
Mar 16, 2020 281.83 299.53 279.51 283.18 5,462,529 -19.09(-6.32%)
Mar 13, 2020 288.83 303.24 278.27 302.27 6,100,100 +22.42(+8.01%)
Mar 12, 2020 280.44 295.63 276.34 279.85 7,306,105 -17.58(-5.91%)
Mar 11, 2020 300.86 307.79 294.19 297.43 3,624,417 -11.97(-3.87%)
Mar 10, 2020 307.97 309.73 294.42 309.40 4,242,506 +7.42(+2.46%)
Mar 09, 2020 295.85 310.33 293.00 301.98 5,197,762 -9.36(-3.01%)
Mar 06, 2020 312.14 317.49 302.75 311.34 6,185,500 -4.42(-1.40%)
Mar 05, 2020 315.77 324.51 313.20 315.76 6,365,143 -4.98(-1.55%)
Mar 04, 2020 308.29 320.97 305.02 320.74 4,210,006 +18.01(+5.95%)
Mar 03, 2020 309.14 314.17 301.03 302.73 5,129,263 -6.41(-2.07%)
Mar 02, 2020 294.44 309.51 291.38 309.14 7,559,155 +28.00(+9.96%)
Feb 28, 2020 285.25 287.33 271.28 281.14 7,096,500 -11.99(-4.09%)
Feb 27, 2020 301.98 305.00 293.00 293.13 3,621,736 -12.56(-4.11%)
Feb 26, 2020 307.55 311.30 304.68 305.69 2,236,012 +0.82(+0.27%)
Feb 25, 2020 315.00 316.57 304.40 304.87 2,880,002 -8.75(-2.79%)
Feb 24, 2020 315.50 320.00 313.26 313.62 2,260,900 -8.33(-2.59%)
Feb 21, 2020 322.56 325.26 321.03 321.95 2,239,200 -2.13(-0.66%)
Feb 20, 2020 322.32 325.07 321.01 324.08 1,426,390 +1.06(+0.33%)
Feb 19, 2020 322.08 324.53 321.73 323.02 1,413,615 +0.97(+0.30%)
Feb 18, 2020 319.00 323.48 318.61 322.05 1,547,151 +3.74(+1.17%)
Feb 14, 2020 318.87 319.81 316.95 318.31 1,113,700 +0.11(+0.03%)
Feb 13, 2020 314.85 318.79 313.54 318.20 1,438,032 +3.08(+0.98%)
Feb 12, 2020 310.77 315.48 310.77 315.12 1,382,696 +4.44(+1.43%)
Feb 11, 2020 314.03 314.43 310.47 310.68 2,045,330 -3.11(-0.99%)
Feb 10, 2020 313.76 316.94 312.60 313.79 2,336,258 +0.16(+0.05%)
Feb 07, 2020 310.00 313.81 309.12 313.63 1,903,400 +3.02(+0.97%)
Feb 06, 2020 309.35 311.84 307.85 310.61 1,916,461 +2.61(+0.85%)
Feb 05, 2020 307.00 309.59 305.40 308.00 1,729,329 +3.10(+1.02%)
Feb 04, 2020 304.57 305.91 302.76 304.90 1,981,166 +2.90(+0.96%)
Feb 03, 2020 307.00 308.58 301.67 302.00 2,816,786 -3.52(-1.15%)
Jan 31, 2020 308.55 309.18 304.56 305.52 1,836,900 -3.95(-1.28%)
Jan 30, 2020 308.84 309.64 306.67 309.47 1,232,560 -0.11(-0.04%)
Jan 29, 2020 310.86 311.97 309.39 309.58 1,713,706 -1.27(-0.41%)
Jan 28, 2020 310.51 311.71 309.10 310.85 1,571,323 +1.40(+0.45%)
Jan 27, 2020 306.15 311.77 305.65 309.45 2,265,141 -1.06(-0.34%)
Jan 24, 2020 314.02 314.28 309.10 310.51 1,986,200 -2.37(-0.76%)
Jan 23, 2020 312.02 313.40 310.73 312.88 1,535,871 +0.99(+0.32%)
Jan 22, 2020 313.40 313.56 310.21 311.89 2,218,917 -1.37(-0.44%)
Jan 21, 2020 306.20 313.34 305.76 313.26 3,582,867 +8.58(+2.82%)
Jan 17, 2020 303.40 305.30 303.03 304.68 2,506,500 +1.65(+0.54%)
Jan 16, 2020 301.39 304.06 300.98 303.03 1,758,622 +2.21(+0.73%)
Jan 15, 2020 298.35 301.04 298.04 300.82 1,604,010 +1.07(+0.36%)
Jan 14, 2020 299.25 301.00 298.58 299.75 1,459,896 -0.12(-0.04%)
Jan 13, 2020 296.92 300.65 296.80 299.87 1,778,601 +2.63(+0.88%)
Jan 10, 2020 300.00 300.27 296.66 297.24 2,025,200 -2.18(-0.73%)
Jan 09, 2020 298.55 301.96 297.71 299.42 3,261,169 +4.73(+1.61%)
Jan 08, 2020 290.99 295.48 290.50 294.69 2,492,886 +3.34(+1.15%)
Jan 07, 2020 291.32 291.69 289.28 291.35 1,963,378 -0.46(-0.16%)
Jan 06, 2020 290.55 292.07 288.62 291.81 2,655,096 +0.08(+0.03%)
Jan 03, 2020 290.05 292.90 289.33 291.73 1,926,600 +0.24(+0.08%)
Jan 02, 2020 294.06 294.58 291.00 291.49 2,103,587 -2.43(-0.83%)
Dec 31, 2019 295.00 295.45 292.18 293.92 1,551,100 -1.22(-0.41%)
Dec 30, 2019 294.20 295.61 293.66 295.14 1,238,908 +1.03(+0.35%)
Dec 27, 2019 296.22 296.30 293.18 294.11 1,439,400 -1.62(-0.55%)
Dec 26, 2019 294.49 295.73 293.90 295.73 1,101,846 +1.50(+0.51%)
Dec 24, 2019 293.91 294.45 293.36 294.23 543,500 +0.92(+0.31%)
Dec 23, 2019 294.91 295.31 293.03 293.31 1,309,815 -1.52(-0.52%)
Dec 20, 2019 293.85 295.02 292.78 294.83 4,866,600 +1.12(+0.38%)
Dec 19, 2019 292.06 293.81 291.50 293.71 2,333,594 +1.84(+0.63%)
Dec 18, 2019 295.99 296.36 291.82 291.87 3,309,831 -3.68(-1.25%)
Dec 17, 2019 293.50 296.30 292.75 295.55 2,474,061 +2.05(+0.70%)
Dec 16, 2019 293.03 294.46 292.85 293.50 2,409,994 +1.63(+0.56%)
Dec 13, 2019 294.64 295.00 289.10 291.87 5,204,300 -5.47(-1.84%)
Dec 12, 2019 295.27 297.76 294.12 297.34 2,742,760 +2.04(+0.69%)
Dec 11, 2019 296.00 296.35 293.05 295.30 1,749,860 -0.48(-0.16%)
Dec 10, 2019 296.03 296.69 294.55 295.78 1,565,938 +0.62(+0.21%)
Dec 09, 2019 295.00 297.19 294.55 295.16 1,959,946 +0.21(+0.07%)
Dec 06, 2019 294.98 295.99 294.26 294.95 1,462,500 +1.85(+0.63%)
Dec 05, 2019 297.13 297.13 292.50 293.10 1,941,087 -3.42(-1.15%)
Dec 04, 2019 296.04 297.16 295.15 296.52 1,742,028 +0.85(+0.29%)
Dec 03, 2019 295.13 296.19 292.70 295.67 1,961,480 -1.72(-0.58%)
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.