Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 273.64 273.90 268.89 270.66 1,961,774 -1.66(-0.61%)
Aug 29, 2019 273.16 273.39 268.83 272.33 2,845,756 +2.51(+0.93%)
Aug 28, 2019 269.14 274.82 267.92 269.82 5,634,717 +1.93(+0.72%)
Aug 27, 2019 257.46 268.86 256.85 267.88 5,647,275 +12.75(+5.00%)
Aug 26, 2019 252.65 255.20 252.59 255.13 1,556,876 +4.08(+1.62%)
Aug 23, 2019 254.90 256.66 249.85 251.05 2,166,392 -5.41(-2.11%)
Aug 22, 2019 253.80 257.45 253.68 256.47 2,560,129 +3.88(+1.54%)
Aug 21, 2019 252.34 253.37 251.69 252.59 1,836,164 +2.48(+0.99%)
Aug 20, 2019 253.13 253.21 249.99 250.10 1,517,953 -2.42(-0.96%)
Aug 19, 2019 253.25 254.14 251.55 252.52 1,433,953 +1.38(+0.55%)
Aug 16, 2019 251.14 252.94 250.53 251.14 1,395,510 +2.36(+0.95%)
Aug 15, 2019 247.87 250.10 246.25 248.77 1,802,087 +3.09(+1.26%)
Aug 14, 2019 251.04 252.29 245.55 245.69 2,314,879 -7.43(-2.94%)
Aug 13, 2019 248.46 254.86 247.39 253.12 1,902,631 +4.45(+1.79%)
Aug 12, 2019 251.07 251.94 246.74 248.66 1,788,448 -2.33(-0.93%)
Aug 09, 2019 251.58 252.39 249.13 250.99 1,401,623 -0.79(-0.31%)
Aug 08, 2019 250.17 251.81 248.30 251.78 2,233,786 +2.66(+1.07%)
Aug 07, 2019 245.71 251.83 241.51 249.12 3,315,021 +2.37(+0.96%)
Aug 06, 2019 244.15 247.59 241.93 246.75 2,600,971 +3.86(+1.59%)
Aug 05, 2019 247.46 247.88 240.70 242.89 3,633,341 -6.78(-2.72%)
Aug 02, 2019 251.32 251.91 247.84 249.67 2,149,148 -1.90(-0.75%)
Aug 01, 2019 252.65 257.39 251.33 251.57 2,875,401 -0.97(-0.38%)
Jul 31, 2019 255.65 256.29 249.79 252.54 2,059,243 -3.55(-1.38%)
Jul 30, 2019 256.79 257.06 255.72 256.08 1,067,379 -0.58(-0.22%)
Jul 29, 2019 257.47 257.73 256.12 256.66 1,372,285 -1.14(-0.44%)
Jul 26, 2019 256.36 258.16 255.74 257.80 1,580,072 +1.44(+0.56%)
Jul 25, 2019 257.64 258.32 255.94 256.36 1,746,372 -0.94(-0.37%)
Jul 24, 2019 256.39 257.68 255.64 257.30 1,372,222 +0.67(+0.26%)
Jul 23, 2019 258.24 258.45 255.65 256.63 1,220,036 -0.06(-0.02%)
Jul 22, 2019 257.66 258.67 255.92 256.70 1,595,134 -1.23(-0.48%)
Jul 19, 2019 259.36 260.49 257.78 257.93 1,754,593 -1.28(-0.49%)
Jul 18, 2019 258.56 259.35 255.80 259.21 1,851,476 +1.24(+0.48%)
Jul 17, 2019 257.50 259.15 256.74 257.97 1,873,537 +0.83(+0.32%)
Jul 16, 2019 257.46 257.80 256.34 257.14 1,505,325 +0.06(+0.02%)
Jul 15, 2019 256.49 257.18 255.53 257.07 1,711,289 +1.04(+0.41%)
Jul 12, 2019 253.34 256.54 252.89 256.03 2,233,516 +2.66(+1.05%)
Jul 11, 2019 249.51 253.58 249.04 253.37 2,166,838 +4.69(+1.89%)
Jul 10, 2019 247.43 248.78 246.78 248.68 1,371,318 +1.33(+0.54%)
Jul 09, 2019 246.79 248.09 246.00 247.35 1,528,523 +0.52(+0.21%)
Jul 08, 2019 245.85 247.10 244.95 246.83 1,346,824 +1.05(+0.43%)
Jul 05, 2019 245.73 246.11 243.96 245.78 1,180,279 -0.82(-0.33%)
Jul 03, 2019 242.93 246.61 242.93 246.59 1,076,593 +3.36(+1.38%)
Jul 02, 2019 241.81 243.32 239.75 243.23 1,311,213 +1.83(+0.76%)
Jul 01, 2019 244.11 244.63 239.90 241.40 2,139,602 -0.72(-0.30%)
Jun 28, 2019 243.26 244.07 241.30 242.12 2,131,139 -1.21(-0.50%)
Jun 27, 2019 242.71 244.16 240.96 243.33 1,225,524 +1.07(+0.44%)
Jun 26, 2019 244.13 244.47 242.19 242.26 1,456,361 -1.79(-0.73%)
Jun 25, 2019 244.37 244.71 243.13 244.04 1,290,561 -0.47(-0.19%)
Jun 24, 2019 244.92 245.52 244.19 244.51 1,731,138 +0.68(+0.28%)
Jun 21, 2019 244.42 246.41 243.71 243.84 3,235,236 -1.12(-0.46%)
Jun 20, 2019 242.80 245.36 242.39 244.95 1,904,565 +3.38(+1.40%)
Jun 19, 2019 240.34 241.97 239.08 241.57 1,777,335 +0.84(+0.35%)
Jun 18, 2019 241.53 242.07 240.10 240.73 3,015,843 +1.20(+0.50%)
Jun 17, 2019 239.25 240.28 238.61 239.53 1,301,311 +1.17(+0.49%)
Jun 14, 2019 238.22 239.32 237.22 238.36 1,405,770 +0.40(+0.17%)
Jun 13, 2019 236.12 238.10 235.97 237.95 1,340,694 +2.27(+0.96%)
Jun 12, 2019 236.00 237.07 234.34 235.68 1,169,656 +0.11(+0.05%)
Jun 11, 2019 237.22 237.86 234.75 235.57 1,761,002 +0.24(+0.10%)
Jun 10, 2019 234.92 237.15 234.65 235.33 2,007,834 +0.77(+0.33%)
Jun 07, 2019 230.12 235.10 229.99 234.56 2,478,216 +5.04(+2.20%)
Jun 06, 2019 227.22 230.83 226.99 229.52 1,623,794 +2.34(+1.03%)
Jun 05, 2019 225.48 227.92 224.49 227.19 1,992,325 +2.15(+0.96%)
Jun 04, 2019 222.64 225.23 222.18 225.03 1,922,643 +5.05(+2.30%)
Jun 03, 2019 219.69 221.31 218.13 219.99 2,741,239 +0.48(+0.22%)
May 31, 2019 218.96 220.50 213.53 219.51 4,429,486 -1.80(-0.81%)
May 30, 2019 221.86 223.17 220.57 221.31 2,212,772 +0.78(+0.35%)
May 29, 2019 223.68 224.26 218.90 220.53 2,831,498 -5.15(-2.28%)
May 28, 2019 227.75 229.24 225.52 225.68 3,453,458 -0.91(-0.40%)
May 24, 2019 228.24 228.66 226.10 226.58 1,462,961 -1.13(-0.49%)
May 23, 2019 227.80 228.98 226.47 227.71 1,989,475 -0.90(-0.39%)
May 22, 2019 229.98 229.98 228.27 228.61 1,355,871 -0.38(-0.17%)
May 21, 2019 228.24 229.82 227.31 228.99 1,641,729 +0.22(+0.10%)
May 20, 2019 226.44 229.00 226.44 228.77 1,746,727 +1.23(+0.54%)
May 17, 2019 225.28 229.10 225.02 227.54 1,824,991 +0.83(+0.37%)
May 16, 2019 225.05 228.81 224.67 226.71 1,965,686 +2.54(+1.13%)
May 15, 2019 221.83 224.84 221.02 224.17 1,304,035 +1.78(+0.80%)
May 14, 2019 221.99 224.56 221.55 222.40 1,784,644 +0.74(+0.33%)
May 13, 2019 223.67 224.41 220.51 221.65 2,142,038 -4.67(-2.06%)
May 10, 2019 222.59 227.73 219.92 226.33 2,222,601 +3.25(+1.46%)
May 09, 2019 220.50 223.61 220.04 223.07 2,094,841 +2.55(+1.15%)
May 08, 2019 218.90 222.09 217.65 220.53 1,763,074 +1.06(+0.48%)
May 07, 2019 220.87 221.81 217.68 219.47 1,941,461 -3.70(-1.66%)
May 06, 2019 221.91 223.72 221.18 223.17 1,307,729 -0.36(-0.16%)
May 03, 2019 222.29 223.76 221.79 223.52 991,293 +1.76(+0.80%)
May 02, 2019 220.91 221.93 219.69 221.76 1,354,426 +1.00(+0.46%)
May 01, 2019 224.18 224.29 220.72 220.75 1,476,659 -3.60(-1.61%)
Apr 30, 2019 223.66 224.59 222.06 224.35 1,562,318 +1.14(+0.51%)
Apr 29, 2019 223.87 224.56 222.49 223.21 1,564,570 +0.42(+0.19%)
Apr 26, 2019 224.44 224.68 221.18 222.79 2,016,840 -1.63(-0.72%)
Apr 25, 2019 224.98 225.84 222.90 224.42 1,398,796 -2.16(-0.95%)
Apr 24, 2019 224.49 227.25 224.42 226.57 1,265,573 +2.17(+0.97%)
Apr 23, 2019 223.55 225.27 221.32 224.40 1,668,506 +1.97(+0.89%)
Apr 22, 2019 224.04 224.57 221.64 222.43 1,422,728 -2.18(-0.97%)
Apr 18, 2019 225.51 225.93 223.60 224.61 1,493,943 +0.23(+0.10%)
Apr 17, 2019 225.06 225.20 223.25 224.38 1,413,149 +0.20(+0.09%)
Apr 16, 2019 225.38 225.53 223.19 224.18 1,488,674 -0.91(-0.40%)
Apr 15, 2019 221.47 225.47 221.09 225.09 2,034,601 +4.00(+1.81%)
Apr 12, 2019 220.68 221.79 220.12 221.08 2,394,074 +0.65(+0.29%)
Apr 11, 2019 222.61 223.12 220.14 220.44 2,976,648 -3.99(-1.78%)
Apr 10, 2019 224.13 225.40 223.60 224.43 1,702,927 +0.64(+0.29%)
Apr 09, 2019 223.97 224.49 222.97 223.79 1,587,048 -1.67(-0.74%)
Apr 08, 2019 224.78 225.54 224.05 225.46 1,361,577 +0.80(+0.35%)
Apr 05, 2019 223.83 225.78 222.97 224.66 1,768,743 +1.34(+0.60%)
Apr 04, 2019 221.28 223.65 220.44 223.32 1,444,304 +1.75(+0.79%)
Apr 03, 2019 220.85 222.54 220.23 221.57 1,820,773 +1.81(+0.82%)
Apr 02, 2019 222.96 223.13 219.59 219.76 1,722,725 -3.37(-1.51%)
Apr 01, 2019 222.11 223.33 221.66 223.13 1,815,477 +1.87(+0.85%)
Mar 29, 2019 220.82 221.53 220.00 221.26 2,153,638 +0.84(+0.38%)
Mar 28, 2019 219.28 221.08 218.92 220.42 1,527,268 +1.65(+0.76%)
Mar 27, 2019 218.12 219.49 217.62 218.76 1,460,365 +0.31(+0.14%)
Mar 26, 2019 217.47 219.53 216.89 218.45 1,305,604 +1.92(+0.89%)
Mar 25, 2019 216.50 217.55 215.46 216.53 1,485,211 -0.54(-0.25%)
Mar 22, 2019 219.07 219.61 216.47 217.07 2,050,438 -1.81(-0.83%)
Mar 21, 2019 216.27 219.16 216.15 218.88 1,769,670 +2.34(+1.08%)
Mar 20, 2019 216.59 217.92 215.44 216.54 1,640,996 -0.06(-0.03%)
Mar 19, 2019 217.03 217.52 215.91 216.61 2,027,176 +0.42(+0.19%)
Mar 18, 2019 213.44 216.27 213.35 216.19 1,850,715 +2.73(+1.28%)
Mar 15, 2019 213.97 215.33 213.07 213.45 5,552,576 -0.22(-0.10%)
Mar 14, 2019 215.76 215.99 213.16 213.67 2,516,593 -2.32(-1.07%)
Mar 13, 2019 214.05 216.97 212.86 215.99 2,649,668 +3.12(+1.47%)
Mar 12, 2019 210.46 213.27 210.07 212.87 2,897,118 +2.99(+1.42%)
Mar 11, 2019 207.91 210.08 207.48 209.88 4,101,936 +1.71(+0.82%)
Mar 08, 2019 206.03 208.98 204.47 208.17 7,422,878 +10.08(+5.09%)
Mar 07, 2019 199.32 200.47 197.57 198.09 3,557,708 -2.23(-1.11%)
Mar 06, 2019 201.48 202.77 199.41 200.32 2,170,938 -0.54(-0.27%)
Mar 05, 2019 200.03 202.50 200.02 200.86 2,363,132 +1.29(+0.65%)
Mar 04, 2019 201.42 202.01 197.25 199.57 2,674,920 -0.94(-0.47%)
Mar 01, 2019 200.81 201.55 197.16 200.51 2,384,115 +0.64(+0.32%)
Feb 28, 2019 199.65 200.74 198.76 199.88 2,239,364 +0.63(+0.32%)
Feb 27, 2019 197.84 199.99 197.78 199.25 1,622,630 +0.40(+0.20%)
Feb 26, 2019 198.19 200.03 197.49 198.84 2,044,252 +0.51(+0.26%)
Feb 25, 2019 198.62 200.19 197.87 198.33 1,963,251 +0.69(+0.35%)
Feb 22, 2019 196.61 197.91 195.77 197.64 1,688,087 +0.97(+0.49%)
Feb 21, 2019 197.92 198.03 195.84 196.67 1,767,780 -1.72(-0.87%)
Feb 20, 2019 199.41 200.18 196.51 198.39 1,954,065 -0.92(-0.46%)
Feb 19, 2019 197.98 200.66 197.84 199.31 2,121,046 +1.51(+0.76%)
Feb 15, 2019 196.59 198.51 195.58 197.80 2,884,139 +2.40(+1.23%)
Feb 14, 2019 193.72 196.04 192.93 195.40 1,544,235 +0.95(+0.49%)
Feb 13, 2019 193.93 195.10 193.07 194.45 1,863,748 +0.82(+0.42%)
Feb 12, 2019 191.94 194.40 191.21 193.62 2,288,567 +2.91(+1.52%)
Feb 11, 2019 190.66 190.90 188.93 190.72 2,592,572 +0.89(+0.47%)
Feb 08, 2019 189.91 190.51 188.00 189.83 2,203,651 -1.19(-0.62%)
Feb 07, 2019 191.95 191.98 188.48 191.02 2,765,071 -1.81(-0.94%)
Feb 06, 2019 193.43 193.43 191.81 192.83 1,775,168 -0.01(-0.00%)
Feb 05, 2019 192.73 193.67 191.04 192.84 2,270,470 +0.39(+0.20%)
Feb 04, 2019 192.01 192.46 189.46 192.45 1,783,554 +0.83(+0.43%)
Feb 01, 2019 195.02 195.93 190.79 191.62 3,789,993 -3.97(-2.03%)
Jan 31, 2019 192.41 195.82 191.12 195.59 4,759,135 +2.99(+1.55%)
Jan 30, 2019 191.81 193.35 190.75 192.60 1,744,553 +0.95(+0.49%)
Jan 29, 2019 191.66 191.86 190.07 191.65 1,706,259 -0.42(-0.22%)
Jan 28, 2019 190.17 192.09 188.92 192.07 2,194,052 +1.55(+0.81%)
Jan 25, 2019 193.22 193.49 190.22 190.52 2,472,087 -1.13(-0.59%)
Jan 24, 2019 193.55 193.55 190.37 191.65 2,188,532 -1.62(-0.84%)
Jan 23, 2019 194.11 195.79 191.37 193.28 2,436,211 -0.28(-0.15%)
Jan 22, 2019 194.11 196.43 192.10 193.56 3,632,972 -1.08(-0.56%)
Jan 18, 2019 193.71 195.16 192.99 194.64 2,321,203 +1.94(+1.01%)
Jan 17, 2019 191.25 192.88 191.05 192.70 1,591,396 +1.17(+0.61%)
Jan 16, 2019 192.70 192.70 190.92 191.54 1,589,430 -0.77(-0.40%)
Jan 15, 2019 191.41 192.59 190.53 192.31 1,730,716 +1.85(+0.97%)
Jan 14, 2019 190.89 191.96 189.69 190.46 1,671,331 -1.38(-0.72%)
Jan 11, 2019 191.41 192.51 190.74 191.84 2,042,369 -0.12(-0.06%)
Jan 10, 2019 189.69 192.19 187.73 191.96 2,530,295 +0.67(+0.35%)
Jan 09, 2019 190.60 192.48 189.48 191.28 2,038,239 +1.23(+0.65%)
Jan 08, 2019 190.14 190.53 186.07 190.05 2,572,711 +1.41(+0.75%)
Jan 07, 2019 187.29 190.57 185.49 188.64 2,443,358 +0.69(+0.37%)
Jan 04, 2019 185.07 189.49 183.58 187.94 3,030,414 +5.30(+2.90%)
Jan 03, 2019 185.63 187.66 182.29 182.64 3,033,560 -3.96(-2.12%)
Jan 02, 2019 182.72 186.91 182.12 186.60 2,350,576 +0.96(+0.52%)
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%)
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.