Costco Wholesale (NQ: COST )

901.35 +8.83 (+0.99%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 467.13 474.23 471.70 2,616,365 +0.97(+0.21%)
Oct 28, 2021 467.31 470.73 1,419,356 +2.12(+0.45%)
Oct 27, 2021 463.57 470.90 463.30 468.61 1,817,544 +3.43(+0.74%)
Oct 26, 2021 461.93 465.18 2,482,930 -4.38(-0.93%)
Oct 25, 2021 461.79 469.56 1,986,562 +7.77(+1.68%)
Oct 22, 2021 458.92 464.70 461.79 1,785,144 +4.56(+1.00%)
Oct 21, 2021 450.08 457.63 449.42 457.23 1,485,281 +7.15(+1.59%)
Oct 20, 2021 448.89 452.70 448.23 450.08 1,412,031 +2.58(+0.58%)
Oct 19, 2021 443.60 447.58 441.02 447.51 1,424,403 +4.91(+1.11%)
Oct 18, 2021 430.77 442.98 429.70 442.59 2,235,108 +9.16(+2.11%)
Oct 15, 2021 434.87 434.92 430.36 433.43 1,560,171 +1.60(+0.37%)
Oct 14, 2021 428.37 432.77 427.79 431.83 1,545,434 +5.19(+1.22%)
Oct 13, 2021 429.74 431.63 425.46 426.64 1,692,926 -1.50(-0.35%)
Oct 12, 2021 431.29 433.87 427.07 428.14 1,440,604 -2.71(-0.63%)
Oct 11, 2021 431.18 434.68 430.70 430.86 1,055,828 -2.06(-0.48%)
Oct 08, 2021 436.35 436.65 431.14 432.92 1,613,440 -0.98(-0.23%)
Oct 07, 2021 437.34 440.33 433.12 433.89 2,051,954 +3.38(+0.79%)
Oct 06, 2021 425.33 430.93 423.84 430.51 1,390,495 +2.97(+0.69%)
Oct 05, 2021 421.16 430.29 421.16 427.54 1,887,435 +5.82(+1.38%)
Oct 04, 2021 429.55 430.52 417.89 421.72 2,362,665 -7.82(-1.82%)
Oct 01, 2021 430.88 432.18 422.29 429.54 1,942,061 -0.98(-0.23%)
Sep 30, 2021 434.61 436.28 430.47 430.52 1,917,115 -2.34(-0.54%)
Sep 29, 2021 431.02 436.89 430.09 432.86 2,005,860 +4.25(+0.99%)
Sep 28, 2021 437.98 438.33 426.99 428.60 2,746,490 -12.66(-2.87%)
Sep 27, 2021 446.04 450.77 438.08 441.26 2,636,191 -6.89(-1.54%)
Sep 24, 2021 436.87 449.08 435.93 448.15 3,500,466 +14.34(+3.31%)
Sep 23, 2021 433.35 436.46 432.20 433.81 2,147,190 +0.21(+0.05%)
Sep 22, 2021 435.64 436.27 430.99 433.60 1,440,903 +0.43(+0.10%)
Sep 21, 2021 432.23 437.69 431.30 433.16 1,598,088 +0.93(+0.22%)
Sep 20, 2021 437.49 441.63 427.90 432.23 2,714,965 -8.02(-1.82%)
Sep 17, 2021 442.27 443.43 437.87 440.25 3,560,635 -3.64(-0.82%)
Sep 16, 2021 441.48 444.33 437.44 443.89 1,646,570 +2.47(+0.56%)
Sep 15, 2021 439.04 442.88 437.02 441.42 1,847,417 +2.22(+0.51%)
Sep 14, 2021 441.63 442.83 438.25 439.20 1,444,164 -1.38(-0.31%)
Sep 13, 2021 447.49 448.61 439.00 440.58 1,752,569 -5.09(-1.14%)
Sep 10, 2021 447.59 448.77 443.79 445.67 1,385,750 -0.55(-0.12%)
Sep 09, 2021 447.75 450.08 445.74 446.21 1,459,439 +0.03(+0.01%)
Sep 08, 2021 439.87 446.31 438.88 446.18 1,431,440 +5.84(+1.33%)
Sep 07, 2021 443.12 443.79 438.45 440.34 1,527,442 -2.83(-0.64%)
Sep 03, 2021 439.76 444.17 439.76 443.17 1,360,836 +1.51(+0.34%)
Sep 02, 2021 440.17 442.10 439.18 441.65 1,518,671 +4.26(+0.97%)
Sep 01, 2021 436.39 437.54 432.92 437.39 1,382,902 +0.99(+0.23%)
Aug 31, 2021 437.02 437.73 433.48 436.40 1,772,987 -0.42(-0.10%)
Aug 30, 2021 432.14 437.46 431.56 436.82 1,279,415 +5.36(+1.24%)
Aug 27, 2021 430.48 432.69 428.08 431.47 1,367,737 +0.99(+0.23%)
Aug 26, 2021 432.32 433.52 427.98 430.48 1,480,590 -1.84(-0.43%)
Aug 25, 2021 431.94 433.84 428.57 432.32 1,586,668 -0.54(-0.12%)
Aug 24, 2021 436.17 436.31 431.43 432.86 1,608,036 -3.01(-0.69%)
Aug 23, 2021 438.11 439.82 435.54 435.87 1,915,846 -3.89(-0.88%)
Aug 20, 2021 436.40 441.32 434.65 439.75 1,994,792 +4.53(+1.04%)
Aug 19, 2021 424.39 436.41 422.82 435.22 2,039,003 +7.71(+1.80%)
Aug 18, 2021 432.06 436.16 427.21 427.51 2,118,197 -5.87(-1.36%)
Aug 17, 2021 433.88 434.76 430.86 433.38 2,018,821 -0.57(-0.13%)
Aug 16, 2021 429.14 434.20 428.32 433.96 1,582,044 +4.91(+1.14%)
Aug 13, 2021 427.10 429.57 425.91 429.05 1,366,527 +2.36(+0.55%)
Aug 12, 2021 424.44 427.91 423.72 426.70 1,299,444 +1.02(+0.24%)
Aug 11, 2021 426.83 429.23 423.29 425.68 2,366,743 +1.22(+0.29%)
Aug 10, 2021 422.19 425.20 422.19 424.46 1,975,963 +2.45(+0.58%)
Aug 09, 2021 422.18 424.22 420.90 422.01 1,537,044 +0.80(+0.19%)
Aug 06, 2021 424.18 424.88 420.51 421.21 1,868,129 -3.41(-0.80%)
Aug 05, 2021 419.40 424.91 418.43 424.62 1,817,783 +7.81(+1.87%)
Aug 04, 2021 417.73 419.63 414.75 416.81 1,336,080 -0.03(-0.01%)
Aug 03, 2021 411.90 418.50 411.14 416.84 1,511,279 +5.89(+1.43%)
Aug 02, 2021 412.57 412.66 407.65 410.95 1,426,873 -0.77(-0.19%)
Jul 30, 2021 408.13 413.42 408.09 411.71 2,383,942 +4.15(+1.02%)
Jul 29, 2021 404.01 408.00 402.74 407.56 1,496,876 +3.79(+0.94%)
Jul 28, 2021 404.77 406.30 402.16 403.77 1,424,977 -2.03(-0.50%)
Jul 27, 2021 405.47 406.01 403.18 405.80 1,742,181 +1.05(+0.26%)
Jul 26, 2021 404.90 405.95 401.98 404.75 1,275,739 -0.18(-0.04%)
Jul 23, 2021 400.01 405.46 398.82 404.93 1,405,925 +5.63(+1.41%)
Jul 22, 2021 397.82 400.31 395.48 399.29 1,399,941 +2.42(+0.61%)
Jul 21, 2021 398.88 398.88 394.21 396.87 1,567,669 -1.18(-0.30%)
Jul 20, 2021 395.91 399.80 394.81 398.05 2,138,535 +2.00(+0.50%)
Jul 19, 2021 392.56 397.17 392.13 396.05 2,397,838 +3.62(+0.92%)
Jul 16, 2021 394.11 395.35 391.86 392.44 1,478,705 -1.39(-0.35%)
Jul 15, 2021 392.52 394.19 390.06 393.82 1,979,222 +1.79(+0.46%)
Jul 14, 2021 390.73 392.53 389.46 392.04 1,323,199 +2.57(+0.66%)
Jul 13, 2021 387.01 391.40 387.01 389.46 1,610,771 -0.59(-0.15%)
Jul 12, 2021 395.95 396.24 386.85 390.06 2,604,612 -4.29(-1.09%)
Jul 09, 2021 390.70 395.91 389.78 394.35 2,409,516 +4.99(+1.28%)
Jul 08, 2021 385.87 390.39 385.54 389.36 2,336,344 +2.36(+0.61%)
Jul 07, 2021 381.75 388.37 381.75 387.00 2,413,698 +5.57(+1.46%)
Jul 06, 2021 382.37 383.86 379.76 381.43 2,209,714 -0.08(-0.02%)
Jul 02, 2021 378.90 383.26 378.80 381.51 1,754,058 +4.22(+1.12%)
Jul 01, 2021 378.98 380.31 376.67 377.29 1,592,286 -1.09(-0.29%)
Jun 30, 2021 380.58 382.97 377.74 378.38 2,124,250 -2.98(-0.78%)
Jun 29, 2021 378.98 381.99 378.19 381.36 1,592,153 +2.15(+0.57%)
Jun 28, 2021 377.74 380.05 375.95 379.21 1,720,656 +1.94(+0.51%)
Jun 25, 2021 375.80 377.31 374.15 377.27 2,150,352 +2.33(+0.62%)
Jun 24, 2021 376.23 378.22 374.67 374.94 1,555,314 +0.10(+0.03%)
Jun 23, 2021 375.83 376.25 373.52 374.84 1,607,245 -0.20(-0.05%)
Jun 22, 2021 370.11 375.35 369.67 375.04 2,022,664 +5.14(+1.39%)
Jun 21, 2021 365.55 370.70 363.93 369.90 1,705,797 +5.66(+1.55%)
Jun 18, 2021 367.94 368.09 363.68 364.24 3,571,807 -3.70(-1.01%)
Jun 17, 2021 363.76 369.58 362.64 367.94 1,763,384 +5.11(+1.41%)
Jun 16, 2021 367.60 369.55 360.64 362.83 1,883,654 -4.30(-1.17%)
Jun 15, 2021 366.99 367.70 364.89 367.13 1,308,676 +0.14(+0.04%)
Jun 14, 2021 364.15 367.20 362.51 366.99 1,727,576 +1.85(+0.51%)
Jun 11, 2021 367.09 367.09 363.90 365.14 1,468,469 -1.13(-0.31%)
Jun 10, 2021 363.65 366.61 362.91 366.27 1,468,216 +2.92(+0.80%)
Jun 09, 2021 363.60 365.10 362.56 363.36 1,462,870 +0.25(+0.07%)
Jun 08, 2021 363.79 364.55 361.19 363.11 1,625,016 -0.67(-0.18%)
Jun 07, 2021 368.62 369.56 362.03 363.78 2,630,223 -6.81(-1.84%)
Jun 04, 2021 367.40 370.81 366.94 370.59 1,846,630 +3.49(+0.95%)
Jun 03, 2021 363.05 367.40 362.30 367.10 1,861,764 +3.14(+0.86%)
Jun 02, 2021 361.85 365.23 361.20 363.96 1,966,021 +2.26(+0.62%)
Jun 01, 2021 363.32 363.45 359.09 361.70 2,213,867 -0.04(-0.01%)
May 28, 2021 367.36 368.47 360.55 361.74 4,896,385 -8.83(-2.38%)
May 27, 2021 368.30 370.82 366.74 370.57 4,656,643 +1.80(+0.49%)
May 26, 2021 369.00 370.81 368.19 368.77 1,722,426 +0.23(+0.06%)
May 25, 2021 366.86 368.88 365.34 368.54 1,442,324 +1.84(+0.50%)
May 24, 2021 367.55 368.90 365.20 366.69 1,732,143 +2.61(+0.72%)
May 21, 2021 368.22 368.51 363.81 364.08 1,784,543 -2.73(-0.75%)
May 20, 2021 362.61 367.71 361.75 366.82 1,491,968 +3.75(+1.03%)
May 19, 2021 360.67 365.05 359.69 363.07 1,804,020 -3.01(-0.82%)
May 18, 2021 369.56 372.43 365.80 366.08 1,775,328 -1.10(-0.30%)
May 17, 2021 368.21 370.14 366.17 367.18 1,914,078 -0.44(-0.12%)
May 14, 2021 365.44 368.96 363.49 367.62 1,961,870 +4.68(+1.29%)
May 13, 2021 356.79 364.77 355.33 362.94 2,116,060 +7.01(+1.97%)
May 12, 2021 359.57 360.47 354.90 355.94 2,450,722 -5.72(-1.58%)
May 11, 2021 362.73 364.27 359.57 361.65 1,944,461 -3.16(-0.87%)
May 10, 2021 368.64 370.94 364.62 364.81 2,089,900 -2.72(-0.74%)
May 07, 2021 366.10 369.56 365.50 367.53 1,900,411 +1.49(+0.41%)
May 06, 2021 356.88 366.21 356.88 366.03 2,761,253 +9.81(+2.75%)
May 05, 2021 359.90 360.99 355.79 356.22 1,992,150 -2.67(-0.74%)
May 04, 2021 362.47 362.66 357.42 358.89 2,230,473 -3.85(-1.06%)
May 03, 2021 357.50 363.03 356.60 362.74 2,808,403 +6.91(+1.94%)
Apr 30, 2021 356.61 357.81 355.10 355.83 2,215,725 -1.39(-0.39%)
Apr 29, 2021 352.44 358.33 352.43 357.22 1,932,311 +4.53(+1.29%)
Apr 28, 2021 352.65 353.55 351.34 352.68 1,367,850 -0.59(-0.17%)
Apr 27, 2021 351.33 353.99 348.58 353.27 1,965,406 +1.61(+0.46%)
Apr 26, 2021 356.80 356.80 351.37 351.66 2,157,840 -4.54(-1.28%)
Apr 23, 2021 354.28 357.70 353.47 356.20 1,472,245 +1.93(+0.54%)
Apr 22, 2021 357.22 358.27 353.10 354.28 2,239,989 -2.70(-0.76%)
Apr 21, 2021 354.61 357.44 354.48 356.98 1,605,325 +2.25(+0.63%)
Apr 20, 2021 352.12 358.19 351.86 354.73 2,441,542 +2.08(+0.59%)
Apr 19, 2021 354.03 354.54 351.36 352.65 1,634,598 -1.12(-0.32%)
Apr 16, 2021 352.79 355.75 351.72 353.76 2,356,912 +1.83(+0.52%)
Apr 15, 2021 348.19 352.65 347.61 351.93 1,938,887 +5.37(+1.55%)
Apr 14, 2021 348.16 348.16 345.97 346.56 1,581,577 -1.95(-0.56%)
Apr 13, 2021 348.63 350.50 347.61 348.50 1,882,268 +0.38(+0.11%)
Apr 12, 2021 346.24 348.54 344.81 348.12 1,924,300 +1.53(+0.44%)
Apr 09, 2021 344.40 347.07 343.15 346.60 1,687,910 +1.90(+0.55%)
Apr 08, 2021 346.20 349.28 343.15 344.70 2,974,783 +2.30(+0.67%)
Apr 07, 2021 344.36 344.93 341.25 342.40 1,893,182 -1.25(-0.36%)
Apr 06, 2021 343.34 346.20 342.58 343.65 2,244,513 -0.67(-0.19%)
Apr 05, 2021 341.15 346.08 340.52 344.31 2,835,045 +5.61(+1.66%)
Apr 01, 2021 336.41 340.98 335.55 338.70 3,079,464 +2.35(+0.70%)
Mar 31, 2021 334.62 341.10 333.25 336.36 2,967,433 +2.61(+0.78%)
Mar 30, 2021 337.41 338.54 332.88 333.75 2,726,530 -6.11(-1.80%)
Mar 29, 2021 335.37 341.40 334.95 339.86 3,155,566 +3.94(+1.17%)
Mar 26, 2021 330.37 336.34 328.36 335.92 3,207,941 +5.42(+1.64%)
Mar 25, 2021 322.36 331.87 321.84 330.50 4,512,923 +7.92(+2.46%)
Mar 24, 2021 326.57 326.84 321.42 322.58 3,149,855 -2.19(-0.68%)
Mar 23, 2021 318.62 326.84 318.53 324.77 3,814,689 +5.58(+1.75%)
Mar 22, 2021 313.43 320.79 313.18 319.19 4,259,004 +5.32(+1.70%)
Mar 19, 2021 308.81 314.19 307.64 313.87 5,092,130 +5.66(+1.84%)
Mar 18, 2021 311.55 313.13 307.63 308.21 2,868,609 -5.93(-1.89%)
Mar 17, 2021 311.09 315.38 309.29 314.13 2,799,182 +1.85(+0.59%)
Mar 16, 2021 314.59 314.93 311.70 312.28 3,213,147 -3.11(-0.99%)
Mar 15, 2021 318.34 318.42 312.35 315.39 3,399,210 -0.60(-0.19%)
Mar 12, 2021 313.09 316.45 310.71 315.99 3,334,532 +2.38(+0.76%)
Mar 11, 2021 315.30 316.10 311.77 313.62 4,544,585 +4.60(+1.49%)
Mar 10, 2021 306.45 312.41 302.81 309.02 4,737,485 +4.82(+1.58%)
Mar 09, 2021 299.41 305.63 298.41 304.20 5,679,397 +7.02(+2.36%)
Mar 08, 2021 304.32 307.59 296.70 297.18 5,103,099 -5.63(-1.86%)
Mar 05, 2021 300.91 303.86 292.96 302.81 8,491,111 -1.64(-0.54%)
Mar 04, 2021 308.58 310.71 300.63 304.45 5,729,415 -4.66(-1.51%)
Mar 03, 2021 313.16 313.40 308.95 309.10 4,252,260 -4.33(-1.38%)
Mar 02, 2021 318.43 319.38 313.40 313.44 4,880,333 -3.16(-1.00%)
Mar 01, 2021 319.88 320.63 316.20 316.59 4,876,220 +0.74(+0.23%)
Feb 26, 2021 320.16 320.52 315.80 315.86 3,523,370 -2.77(-0.87%)
Feb 25, 2021 325.26 327.31 318.10 318.63 3,787,164 -6.49(-2.00%)
Feb 24, 2021 326.15 326.83 322.43 325.12 3,463,291 -1.38(-0.42%)
Feb 23, 2021 334.07 334.94 326.38 326.50 3,866,268 -7.69(-2.30%)
Feb 22, 2021 336.61 337.13 332.86 334.19 2,318,960 -4.35(-1.29%)
Feb 19, 2021 340.37 341.56 338.36 338.54 1,927,678 -2.05(-0.60%)
Feb 18, 2021 336.17 341.81 336.17 340.59 2,006,606 -1.07(-0.31%)
Feb 17, 2021 336.96 341.79 335.81 341.66 2,245,895 +3.85(+1.14%)
Feb 16, 2021 337.03 339.11 335.94 337.81 1,915,229 +1.19(+0.35%)
Feb 12, 2021 335.89 336.83 334.08 336.61 2,197,102 +0.52(+0.16%)
Feb 11, 2021 339.46 340.19 335.32 336.09 2,187,189 -3.74(-1.10%)
Feb 10, 2021 344.49 344.49 338.88 339.83 2,260,511 -3.28(-0.96%)
Feb 09, 2021 343.57 345.13 341.91 343.11 2,256,108 -0.26(-0.07%)
Feb 08, 2021 340.26 343.57 339.31 343.37 2,640,096 +4.45(+1.31%)
Feb 05, 2021 340.24 340.52 337.90 338.92 2,269,410 -0.65(-0.19%)
Feb 04, 2021 340.39 341.99 337.66 339.57 3,572,857 +1.28(+0.38%)
Feb 03, 2021 339.26 340.50 336.39 338.29 1,844,132 -0.35(-0.10%)
Feb 02, 2021 335.01 340.67 334.02 338.65 1,999,168 +4.82(+1.44%)
Feb 01, 2021 334.48 335.99 332.58 333.83 2,487,571 -1.82(-0.54%)
Jan 29, 2021 338.30 339.32 335.12 335.65 2,728,648 -4.41(-1.30%)
Jan 28, 2021 339.86 344.39 339.11 340.06 2,360,704 +0.64(+0.19%)
Jan 27, 2021 345.70 348.38 337.95 339.42 3,272,798 -8.18(-2.35%)
Jan 26, 2021 343.05 348.47 341.79 347.60 1,894,271 +2.95(+0.86%)
Jan 25, 2021 343.67 344.72 339.83 344.65 2,871,829 -0.40(-0.12%)
Jan 22, 2021 345.90 347.26 342.71 345.05 2,058,220 -0.48(-0.14%)
Jan 21, 2021 344.09 346.65 342.80 345.52 2,227,569 +1.43(+0.42%)
Jan 20, 2021 337.51 344.66 336.58 344.09 2,901,313 +6.50(+1.93%)
Jan 19, 2021 345.10 345.67 335.65 337.59 4,754,343 -7.32(-2.12%)
Jan 15, 2021 343.87 347.53 343.62 344.91 2,457,327 -0.18(-0.05%)
Jan 14, 2021 348.57 349.05 344.34 345.09 2,478,557 -4.38(-1.25%)
Jan 13, 2021 347.02 351.18 345.71 349.47 2,065,682 +2.62(+0.76%)
Jan 12, 2021 346.67 347.68 343.09 346.86 2,506,267 +0.18(+0.05%)
Jan 11, 2021 351.03 353.33 346.53 346.67 2,690,681 -5.65(-1.60%)
Jan 08, 2021 350.58 352.63 346.94 352.32 2,729,593 +1.92(+0.55%)
Jan 07, 2021 353.34 353.95 349.32 350.40 2,988,182 -2.00(-0.57%)
Jan 06, 2021 356.02 357.90 352.05 352.40 2,792,053 -5.45(-1.52%)
Jan 05, 2021 360.82 362.09 357.38 357.85 2,882,163 -4.20(-1.16%)
Jan 04, 2021 359.45 363.38 356.96 362.05 3,487,206 +3.21(+0.89%)
Dec 31, 2020 358.84 358.84 358.84 1,866,170 +2.22(+0.62%)
Dec 30, 2020 356.38 357.96 355.50 356.62 1,866,170 +1.65(+0.46%)
Dec 29, 2020 354.52 355.48 352.63 354.97 2,174,411 +1.58(+0.45%)
Dec 28, 2020 348.09 353.99 347.69 353.39 3,367,002 +6.17(+1.78%)
Dec 24, 2020 344.19 347.94 344.19 347.22 1,021,130 +2.56(+0.74%)
Dec 23, 2020 345.19 345.81 342.38 344.65 1,869,860 -0.13(-0.04%)
Dec 22, 2020 346.76 347.39 343.44 344.79 2,210,800 -2.80(-0.81%)
Dec 21, 2020 347.70 348.67 344.58 347.59 2,444,756 -1.93(-0.55%)
Dec 18, 2020 353.43 353.67 348.50 349.52 4,347,022 -3.13(-0.89%)
Dec 17, 2020 352.63 353.30 350.47 352.65 2,428,850 +0.81(+0.23%)
Dec 16, 2020 353.48 355.08 351.28 351.85 2,502,335 -2.32(-0.66%)
Dec 15, 2020 356.67 357.80 351.71 354.17 2,240,589 -2.38(-0.67%)
Dec 14, 2020 358.63 360.17 355.44 356.55 2,913,705 -0.69(-0.19%)
Dec 11, 2020 361.68 361.68 354.80 357.24 3,658,113 +2.20(+0.62%)
Dec 10, 2020 356.46 357.14 353.87 355.04 2,688,143 -1.43(-0.40%)
Dec 09, 2020 361.79 362.86 355.05 356.46 2,578,955 -3.15(-0.88%)
Dec 08, 2020 356.14 361.45 353.09 359.62 2,818,315 +4.07(+1.14%)
Dec 07, 2020 356.45 358.57 354.90 355.55 2,782,390 -0.10(-0.03%)
Dec 04, 2020 357.34 357.44 354.18 355.65 2,981,700 -0.59(-0.17%)
Dec 03, 2020 360.00 360.69 355.50 356.24 4,172,635 -9.00(-2.46%)
Dec 02, 2020 367.11 368.45 363.40 365.24 2,306,815 -3.87(-1.05%)
Dec 01, 2020 366.19 369.59 363.02 369.10 3,146,674 +5.51(+1.52%)
Nov 30, 2020 363.57 364.87 357.52 363.59 4,009,361 +3.14(+0.87%)
Nov 27, 2020 362.37 362.57 359.86 360.45 1,432,439 +0.59(+0.17%)
Nov 25, 2020 358.04 360.40 357.82 359.86 2,191,868 +3.28(+0.92%)
Nov 24, 2020 356.09 358.28 353.32 356.58 2,220,871 +2.33(+0.66%)
Nov 23, 2020 355.45 355.50 352.98 354.25 1,809,732 +0.55(+0.15%)
Nov 20, 2020 356.33 357.77 353.60 353.70 1,949,644 -2.25(-0.63%)
Nov 19, 2020 356.02 357.04 352.95 355.95 1,904,043 +1.22(+0.34%)
Nov 18, 2020 355.35 360.14 354.27 354.74 2,296,468 +0.29(+0.08%)
Nov 17, 2020 359.46 360.54 354.33 354.45 3,551,743 +1.98(+0.56%)
Nov 16, 2020 349.80 353.85 349.80 352.47 1,799,089 +0.88(+0.25%)
Nov 13, 2020 349.44 352.51 348.02 351.59 1,374,039 +2.90(+0.83%)
Nov 12, 2020 349.83 351.03 346.63 348.68 1,655,169 +2.59(+0.75%)
Nov 11, 2020 343.09 347.75 341.68 346.10 1,818,489 +5.85(+1.72%)
Nov 10, 2020 337.70 344.81 334.65 340.25 2,867,656 +1.50(+0.44%)
Nov 09, 2020 360.32 361.48 338.52 338.74 4,705,800 -19.17(-5.36%)
Nov 06, 2020 354.41 358.98 353.49 357.92 2,101,465 +0.40(+0.11%)
Nov 05, 2020 354.97 358.77 352.20 357.52 2,429,077 +8.41(+2.41%)
Nov 04, 2020 347.12 354.19 347.10 349.11 2,639,715 +3.91(+1.13%)
Nov 03, 2020 342.40 347.84 341.43 345.20 2,168,027 +7.03(+2.08%)
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.