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 (%)
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%)
Dec 02, 2019 299.75 300.20 294.27 297.39 2,705,551 -2.42(-0.81%)
Nov 29, 2019 300.82 300.89 299.66 299.81 981,600 -0.95(-0.32%)
Nov 27, 2019 301.82 302.79 300.57 300.76 1,907,000 -0.48(-0.16%)
Nov 26, 2019 299.26 301.35 298.82 301.24 3,359,069 +2.19(+0.73%)
Nov 25, 2019 300.29 300.63 297.55 299.05 1,612,975 -0.26(-0.09%)
Nov 22, 2019 301.94 301.94 297.23 299.31 1,277,500 -0.96(-0.32%)
Nov 21, 2019 300.69 301.87 299.52 300.27 1,302,510 -0.30(-0.10%)
Nov 20, 2019 302.44 303.17 298.01 300.57 1,979,455 -1.67(-0.55%)
Nov 19, 2019 304.50 304.64 301.45 302.24 1,761,361 -2.30(-0.76%)
Nov 18, 2019 303.11 306.38 302.75 304.54 1,241,325 +0.88(+0.29%)
Nov 15, 2019 305.31 305.44 301.60 303.66 1,707,100 -0.93(-0.31%)
Nov 14, 2019 304.39 305.89 302.27 304.59 1,336,438 +1.69(+0.56%)
Nov 13, 2019 300.18 304.00 299.52 302.90 1,554,805 +2.40(+0.80%)
Nov 12, 2019 300.83 302.73 298.66 300.50 1,540,784 -0.34(-0.11%)
Nov 11, 2019 301.55 302.33 299.70 300.84 1,160,894 -1.78(-0.59%)
Nov 08, 2019 302.74 304.29 301.28 302.62 1,502,200 -2.59(-0.85%)
Nov 07, 2019 303.93 307.10 302.48 305.21 2,398,842 +3.64(+1.21%)
Nov 06, 2019 299.97 301.65 297.92 301.57 1,670,997 +2.39(+0.80%)
Nov 05, 2019 297.09 299.69 295.80 299.18 2,203,659 +2.36(+0.80%)
Nov 04, 2019 297.16 298.22 295.17 296.82 1,640,952 +0.73(+0.25%)
Nov 01, 2019 297.99 298.42 295.50 296.09 1,364,400 -1.02(-0.34%)
Oct 31, 2019 298.36 299.62 294.55 297.11 2,277,244 -2.73(-0.91%)
Oct 30, 2019 296.92 300.25 295.97 299.84 1,264,228 +3.98(+1.35%)
Oct 29, 2019 298.21 298.94 295.81 295.86 1,295,208 -3.08(-1.03%)
Oct 28, 2019 295.70 299.09 295.21 298.94 1,672,596 +2.44(+0.82%)
Oct 25, 2019 295.52 297.25 295.11 296.50 1,686,200 -0.55(-0.19%)
Oct 24, 2019 295.05 298.28 294.56 297.05 2,116,940 -0.27(-0.09%)
Oct 23, 2019 299.58 300.05 297.18 297.32 1,810,495 -2.65(-0.88%)
Oct 22, 2019 301.61 304.88 299.95 299.97 1,970,691 -1.11(-0.37%)
Oct 21, 2019 303.00 303.51 300.17 301.08 1,395,112 -1.78(-0.59%)
Oct 18, 2019 302.00 304.00 300.98 302.86 1,853,900 +0.46(+0.15%)
Oct 17, 2019 298.85 302.61 298.85 302.40 1,811,758 +3.62(+1.21%)
Oct 16, 2019 296.80 298.97 295.08 298.78 1,827,668 +0.39(+0.13%)
Oct 15, 2019 298.32 299.64 297.23 298.39 1,601,544 +0.87(+0.29%)
Oct 14, 2019 298.00 300.34 297.50 297.52 1,312,963 -0.08(-0.03%)
Oct 11, 2019 298.07 300.76 297.36 297.60 1,891,600 +0.46(+0.15%)
Oct 10, 2019 298.63 299.48 296.26 297.14 1,721,399 +0.24(+0.08%)
Oct 09, 2019 293.11 298.57 293.11 296.90 2,286,940 +5.01(+1.72%)
Oct 08, 2019 292.95 295.58 290.45 291.89 2,222,356 -1.52(-0.52%)
Oct 07, 2019 291.04 295.69 290.50 293.41 2,050,907 +1.74(+0.60%)
Oct 04, 2019 287.85 291.95 283.32 291.67 4,536,600 +2.67(+0.92%)
Oct 03, 2019 285.39 290.86 281.60 289.00 3,942,015 +3.89(+1.36%)
Oct 02, 2019 283.23 285.79 282.22 285.11 2,504,667 +1.18(+0.42%)
Oct 01, 2019 288.04 288.68 283.18 283.93 2,654,469 -4.18(-1.45%)
Sep 30, 2019 286.57 288.62 286.57 288.11 2,178,791 +2.16(+0.76%)
Sep 27, 2019 289.53 289.53 284.40 285.95 1,538,900 -2.31(-0.80%)
Sep 26, 2019 289.43 289.81 286.60 288.26 1,891,265 -0.53(-0.18%)
Sep 25, 2019 288.26 289.68 286.87 288.79 1,847,740 +0.88(+0.31%)
Sep 24, 2019 289.30 292.62 286.40 287.91 2,494,914 +0.34(+0.12%)
Sep 23, 2019 286.36 288.13 285.75 287.57 2,057,671 +1.21(+0.42%)
Sep 20, 2019 288.75 289.41 286.14 286.36 3,473,300 -1.47(-0.51%)
Sep 19, 2019 289.49 289.76 284.71 287.83 3,054,404 -4.60(-1.57%)
Sep 18, 2019 290.70 293.57 288.80 292.43 1,686,384 +1.02(+0.35%)
Sep 17, 2019 289.56 291.79 288.69 291.41 1,775,987 +2.72(+0.94%)
Sep 16, 2019 290.57 291.38 288.34 288.69 1,508,489 -3.21(-1.10%)
Sep 13, 2019 290.20 294.07 289.85 291.90 2,306,300 +2.01(+0.69%)
Sep 12, 2019 290.34 292.75 288.68 289.89 2,942,610 -0.80(-0.28%)
Sep 11, 2019 294.30 295.74 287.81 290.69 4,752,067 -6.31(-2.12%)
Sep 10, 2019 297.38 298.25 294.58 297.00 2,724,740 -2.00(-0.67%)
Sep 09, 2019 304.50 307.34 298.21 299.00 3,397,006 -4.76(-1.57%)
Sep 06, 2019 299.20 304.64 298.29 303.76 3,018,100 +6.79(+2.29%)
Sep 05, 2019 298.43 299.71 296.67 296.97 1,865,701 +0.85(+0.29%)
Sep 04, 2019 294.00 296.30 293.77 296.12 1,375,675 +4.07(+1.39%)
Sep 03, 2019 292.57 294.00 290.46 292.05 1,842,940 -2.71(-0.92%)
Aug 30, 2019 298.00 298.28 292.83 294.76 1,801,400 -1.81(-0.61%)
Aug 29, 2019 297.48 297.73 292.76 296.57 2,613,117 +2.08(+0.71%)
Aug 28, 2019 293.75 299.95 292.42 294.49 5,162,661 +2.11(+0.72%)
Aug 27, 2019 281.00 293.44 280.34 292.38 5,174,167 +13.92(+5.00%)
Aug 26, 2019 275.75 278.53 275.69 278.46 1,426,447 +4.45(+1.62%)
Aug 23, 2019 278.21 280.13 272.70 274.01 1,984,900 -5.91(-2.11%)
Aug 22, 2019 277.01 280.99 276.87 279.92 2,345,651 +4.24(+1.54%)
Aug 21, 2019 275.41 276.54 274.70 275.68 1,682,337 +2.71(+0.99%)
Aug 20, 2019 276.28 276.36 272.85 272.97 1,390,785 -2.64(-0.96%)
Aug 19, 2019 276.41 277.38 274.55 275.61 1,313,822 +1.51(+0.55%)
Aug 16, 2019 274.10 276.07 273.44 274.10 1,278,600 +2.58(+0.95%)
Aug 15, 2019 270.53 272.97 268.77 271.52 1,651,115 +3.37(+1.26%)
Aug 14, 2019 274.00 275.36 268.00 268.15 2,120,947 -8.11(-2.94%)
Aug 13, 2019 271.18 278.16 270.01 276.26 1,743,236 +4.86(+1.79%)
Aug 12, 2019 274.03 274.98 269.30 271.40 1,638,619 -2.54(-0.93%)
Aug 09, 2019 274.58 275.47 271.91 273.94 1,284,200 -0.86(-0.31%)
Aug 08, 2019 273.04 274.84 271.00 274.80 2,046,648 +2.90(+1.07%)
Aug 07, 2019 268.18 274.86 263.59 271.90 3,037,301 +2.59(+0.96%)
Aug 06, 2019 266.47 270.23 264.05 269.31 2,383,071 +4.21(+1.59%)
Aug 05, 2019 270.09 270.55 262.71 265.10 3,328,953 -7.40(-2.72%)
Aug 02, 2019 274.30 274.94 270.50 272.50 1,969,100 -2.07(-0.75%)
Aug 01, 2019 275.75 280.93 274.31 274.57 2,634,511 -1.06(-0.38%)
Jul 31, 2019 279.02 279.72 272.63 275.63 1,886,727 -3.87(-1.38%)
Jul 30, 2019 280.27 280.57 279.10 279.50 977,958 -0.63(-0.22%)
Jul 29, 2019 281.01 281.30 279.54 280.13 1,257,320 -1.24(-0.44%)
Jul 26, 2019 279.80 281.77 279.12 281.37 1,447,700 +1.57(+0.56%)
Jul 25, 2019 281.20 281.94 279.34 279.80 1,600,068 -1.03(-0.37%)
Jul 24, 2019 279.83 281.24 279.01 280.83 1,257,263 +0.73(+0.26%)
Jul 23, 2019 281.85 282.08 279.02 280.10 1,117,826 -0.07(-0.02%)
Jul 22, 2019 281.22 282.32 279.32 280.17 1,461,500 -1.34(-0.48%)
Jul 19, 2019 283.07 284.31 281.35 281.51 1,607,600 -1.40(-0.49%)
Jul 18, 2019 282.20 283.06 279.19 282.91 1,696,366 +1.35(+0.48%)
Jul 17, 2019 281.05 282.85 280.22 281.56 1,716,579 +0.91(+0.32%)
Jul 16, 2019 281.00 281.37 279.78 280.65 1,379,215 +0.07(+0.02%)
Jul 15, 2019 279.94 280.70 278.90 280.58 1,567,924 +1.14(+0.41%)
Jul 12, 2019 276.50 280.00 276.01 279.44 2,046,400 +2.90(+1.05%)
Jul 11, 2019 272.33 276.77 271.81 276.54 1,985,308 +5.12(+1.89%)
Jul 10, 2019 270.05 271.53 269.34 271.42 1,256,434 +1.45(+0.54%)
Jul 09, 2019 269.36 270.78 268.49 269.97 1,400,469 +0.57(+0.21%)
Jul 08, 2019 268.33 269.69 267.35 269.40 1,233,992 +1.15(+0.43%)
Jul 05, 2019 268.20 268.61 266.27 268.25 1,081,400 -0.89(-0.33%)
Jul 03, 2019 265.14 269.16 265.14 269.14 986,400 +3.67(+1.38%)
Jul 02, 2019 263.92 265.57 261.67 265.47 1,201,365 +2.00(+0.76%)
Jul 01, 2019 266.43 267.00 261.84 263.47 1,960,354 -0.79(-0.30%)
Jun 28, 2019 265.50 266.39 263.36 264.26 1,952,600 -1.32(-0.50%)
Jun 27, 2019 264.90 266.48 262.99 265.58 1,122,854 +1.17(+0.44%)
Jun 26, 2019 266.45 266.82 264.34 264.41 1,334,353 -1.95(-0.73%)
Jun 25, 2019 266.71 267.08 265.36 266.36 1,182,443 -0.51(-0.19%)
Jun 24, 2019 267.31 267.97 266.52 266.87 1,586,110 +0.74(+0.28%)
Jun 21, 2019 266.77 268.94 265.99 266.13 2,964,200 -1.22(-0.46%)
Jun 20, 2019 265.00 267.79 264.55 267.35 1,745,008 +3.69(+1.40%)
Jun 19, 2019 262.31 264.10 260.94 263.66 1,628,437 +0.92(+0.35%)
Jun 18, 2019 263.61 264.20 262.05 262.74 2,763,187 +1.31(+0.50%)
Jun 17, 2019 261.13 262.25 260.43 261.43 1,192,292 +1.28(+0.49%)
Jun 14, 2019 260.00 261.20 258.91 260.15 1,288,000 +0.44(+0.17%)
Jun 13, 2019 257.71 259.87 257.55 259.71 1,228,376 +2.48(+0.96%)
Jun 12, 2019 257.58 258.75 255.77 257.23 1,071,667 +0.12(+0.05%)
Jun 11, 2019 258.91 259.61 256.21 257.11 1,613,472 +0.26(+0.10%)
Jun 10, 2019 256.40 258.83 256.11 256.85 1,839,625 +0.84(+0.33%)
Jun 07, 2019 251.16 256.60 251.02 256.01 2,270,600 +5.50(+2.20%)
Jun 06, 2019 248.00 251.94 247.74 250.51 1,487,759 +2.55(+1.03%)
Jun 05, 2019 246.10 248.76 245.02 247.96 1,825,416 +2.35(+0.96%)
Jun 04, 2019 243.00 245.82 242.50 245.61 1,761,571 +5.51(+2.29%)
Jun 03, 2019 239.78 241.54 238.08 240.10 2,511,588 +0.52(+0.22%)
May 31, 2019 238.98 240.66 233.05 239.58 4,058,400 -1.96(-0.81%)
May 30, 2019 242.15 243.58 240.74 241.54 2,027,394 +0.85(+0.35%)
May 29, 2019 244.13 244.77 238.91 240.69 2,594,286 -5.62(-2.28%)
May 28, 2019 248.58 250.20 246.14 246.31 3,164,140 -0.99(-0.40%)
May 24, 2019 249.11 249.56 246.77 247.30 1,340,400 -1.23(-0.49%)
May 23, 2019 248.63 249.92 247.18 248.53 1,822,804 -0.98(-0.39%)
May 22, 2019 251.01 251.01 249.14 249.51 1,242,281 -0.42(-0.17%)
May 21, 2019 249.11 250.83 248.10 249.93 1,504,191 +0.24(+0.10%)
May 20, 2019 247.15 249.94 247.15 249.69 1,600,393 +1.34(+0.54%)
May 17, 2019 245.88 250.05 245.59 248.35 1,672,100 +0.91(+0.37%)
May 16, 2019 245.63 249.73 245.21 247.44 1,801,008 +2.77(+1.13%)
May 15, 2019 242.11 245.40 241.23 244.67 1,194,788 +1.94(+0.80%)
May 14, 2019 242.29 245.09 241.81 242.73 1,635,133 +0.81(+0.33%)
May 13, 2019 244.12 244.93 240.67 241.92 1,962,586 -5.10(-2.06%)
May 10, 2019 242.94 248.55 240.02 247.02 2,036,400 +3.55(+1.46%)
May 09, 2019 240.66 244.06 240.16 243.47 1,919,343 +2.13(+0.88%)
May 08, 2019 239.56 243.05 238.19 241.34 1,611,020 +1.16(+0.48%)
May 07, 2019 241.72 242.74 238.22 240.18 1,774,022 -4.05(-1.66%)
May 06, 2019 242.85 244.83 242.06 244.23 1,194,946 -0.39(-0.16%)
May 03, 2019 243.27 244.88 242.72 244.62 905,800 +1.93(+0.80%)
May 02, 2019 241.76 242.88 240.42 242.69 1,237,615 +1.10(+0.46%)
May 01, 2019 245.34 245.46 241.55 241.59 1,349,306 -3.94(-1.60%)
Apr 30, 2019 244.77 245.79 243.02 245.53 1,427,578 +1.25(+0.51%)
Apr 29, 2019 245.00 245.75 243.49 244.28 1,429,636 +0.46(+0.19%)
Apr 26, 2019 245.62 245.89 242.06 243.82 1,842,900 -1.78(-0.72%)
Apr 25, 2019 246.21 247.15 243.94 245.60 1,278,159 -2.36(-0.95%)
Apr 24, 2019 245.68 248.70 245.60 247.96 1,156,425 +2.38(+0.97%)
Apr 23, 2019 244.65 246.53 242.21 245.58 1,524,608 +2.16(+0.89%)
Apr 22, 2019 245.19 245.77 242.56 243.42 1,300,027 -2.39(-0.97%)
Apr 18, 2019 246.79 247.25 244.70 245.81 1,365,100 +0.25(+0.10%)
Apr 17, 2019 246.30 246.46 244.32 245.56 1,291,274 +0.22(+0.09%)
Apr 16, 2019 246.65 246.82 244.25 245.34 1,360,285 -0.99(-0.40%)
Apr 15, 2019 242.37 246.75 241.96 246.33 1,859,129 +4.38(+1.81%)
Apr 12, 2019 241.51 242.72 240.90 241.95 2,187,600 +0.71(+0.29%)
Apr 11, 2019 243.62 244.18 240.92 241.24 2,719,930 -4.37(-1.78%)
Apr 10, 2019 245.28 246.67 244.71 245.61 1,556,060 +0.70(+0.29%)
Apr 09, 2019 245.11 245.68 244.01 244.91 1,450,175 -1.83(-0.74%)
Apr 08, 2019 245.99 246.83 245.20 246.74 1,244,150 +0.87(+0.35%)
Apr 05, 2019 244.96 247.09 244.01 245.87 1,616,200 +1.47(+0.60%)
Apr 04, 2019 242.17 244.76 241.25 244.40 1,319,742 +1.92(+0.79%)
Apr 03, 2019 241.69 243.55 241.02 242.48 1,663,743 +1.98(+0.82%)
Apr 02, 2019 244.00 244.19 240.31 240.50 1,574,151 -3.69(-1.51%)
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.