Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 530.37 536.30 515.82 519.18 4,398,521 -14.92(-2.79%)
Nov 29, 2021 525.68 539.78 522.10 534.10 3,049,606 +5.40(+1.02%)
Nov 26, 2021 528.98 533.78 523.93 528.70 1,916,531 +0.71(+0.13%)
Nov 24, 2021 525.11 530.21 522.97 528.00 2,406,561 +3.15(+0.60%)
Nov 23, 2021 517.82 525.38 513.78 524.84 2,230,517 +5.40(+1.04%)
Nov 22, 2021 513.35 525.00 512.39 519.44 2,275,746 +5.64(+1.10%)
Nov 19, 2021 514.08 515.24 508.24 513.80 1,988,133 +4.26(+0.84%)
Nov 18, 2021 508.38 510.92 502.93 509.55 1,728,915 +2.96(+0.59%)
Nov 17, 2021 507.75 510.87 504.86 506.58 1,671,180 -0.41(-0.08%)
Nov 16, 2021 500.37 508.52 498.03 507.00 1,730,130 +6.57(+1.31%)
Nov 15, 2021 499.07 503.51 498.61 500.42 1,446,150 +2.62(+0.53%)
Nov 12, 2021 494.99 500.20 494.01 497.80 1,849,493 +4.80(+0.97%)
Nov 11, 2021 487.24 493.31 485.17 493.00 1,273,049 +4.99(+1.02%)
Nov 10, 2021 489.23 484.90 488.01 1,273,913 -1.65(-0.34%)
Nov 09, 2021 486.20 490.04 485.18 489.66 1,954,056 +4.72(+0.97%)
Nov 08, 2021 494.18 494.18 481.47 484.94 2,943,649 -8.96(-1.81%)
Nov 05, 2021 495.49 498.51 489.58 493.90 2,152,335 -2.41(-0.48%)
Nov 04, 2021 488.02 500.73 487.06 496.31 2,716,238 +12.79(+2.65%)
Nov 03, 2021 482.57 484.12 477.19 483.52 1,928,320 +5.17(+1.08%)
Nov 02, 2021 476.21 480.79 474.27 478.35 2,092,612 +4.90(+1.03%)
Nov 01, 2021 475.64 471.17 468.95 473.45 1,608,972 +0.32(+0.07%)
Oct 29, 2021 468.55 475.66 473.13 2,608,459 +0.97(+0.21%)
Oct 28, 2021 468.72 472.16 1,415,067 +2.13(+0.45%)
Oct 27, 2021 464.98 472.33 464.70 470.03 1,812,052 +3.44(+0.74%)
Oct 26, 2021 463.33 466.59 2,475,427 -4.39(-0.93%)
Oct 25, 2021 463.19 470.99 1,980,559 +7.79(+1.68%)
Oct 22, 2021 460.31 466.11 463.19 1,779,749 +4.57(+1.00%)
Oct 21, 2021 451.45 459.02 450.79 458.62 1,480,793 +7.17(+1.59%)
Oct 20, 2021 450.25 454.07 449.59 451.45 1,407,764 +2.58(+0.58%)
Oct 19, 2021 444.94 448.94 442.36 448.86 1,420,099 +4.93(+1.11%)
Oct 18, 2021 432.07 444.32 431.01 443.93 2,228,354 +9.19(+2.11%)
Oct 15, 2021 436.19 436.24 431.66 434.75 1,555,456 +1.60(+0.37%)
Oct 14, 2021 429.67 434.08 429.08 433.14 1,540,764 +5.21(+1.22%)
Oct 13, 2021 431.05 432.94 426.75 427.93 1,687,810 -1.51(-0.35%)
Oct 12, 2021 432.59 435.19 428.37 429.44 1,436,251 -2.72(-0.63%)
Oct 11, 2021 432.49 436.00 432.01 432.16 1,052,637 -2.07(-0.48%)
Oct 08, 2021 437.68 437.98 432.45 434.23 1,608,565 -0.98(-0.23%)
Oct 07, 2021 438.67 441.67 434.44 435.21 2,045,753 +3.39(+0.79%)
Oct 06, 2021 426.62 432.24 425.13 431.81 1,386,293 +2.98(+0.69%)
Oct 05, 2021 422.44 431.59 422.44 428.84 1,881,732 +5.83(+1.38%)
Oct 04, 2021 430.85 431.82 419.15 423.00 2,355,526 -7.84(-1.82%)
Oct 01, 2021 432.19 433.49 423.57 430.84 1,936,193 -0.98(-0.23%)
Sep 30, 2021 435.93 437.60 431.77 431.82 1,911,322 -2.34(-0.54%)
Sep 29, 2021 432.32 438.21 431.39 434.17 1,999,799 +4.27(+0.99%)
Sep 28, 2021 439.31 439.66 428.29 429.90 2,738,191 -12.69(-2.87%)
Sep 27, 2021 447.39 452.14 439.41 442.60 2,628,225 -6.91(-1.54%)
Sep 24, 2021 438.20 450.44 437.25 449.51 3,489,888 +14.39(+3.31%)
Sep 23, 2021 434.66 437.78 433.51 435.12 2,140,701 +0.21(+0.05%)
Sep 22, 2021 436.97 437.59 432.30 434.91 1,436,549 +0.43(+0.10%)
Sep 21, 2021 433.54 439.02 432.60 434.48 1,593,259 +0.93(+0.22%)
Sep 20, 2021 438.82 442.97 429.20 433.54 2,706,761 -8.04(-1.82%)
Sep 17, 2021 443.62 444.77 439.19 441.59 3,549,876 -3.65(-0.82%)
Sep 16, 2021 442.82 445.68 438.76 445.24 1,641,595 +2.48(+0.56%)
Sep 15, 2021 440.37 444.22 438.35 442.76 1,841,835 +2.23(+0.51%)
Sep 14, 2021 442.97 444.17 439.58 440.53 1,439,800 -1.38(-0.31%)
Sep 13, 2021 448.84 449.97 440.33 441.92 1,747,274 -5.10(-1.14%)
Sep 10, 2021 448.95 450.13 445.13 447.02 1,381,563 -0.55(-0.12%)
Sep 09, 2021 449.11 451.45 447.09 447.56 1,455,029 +0.03(+0.01%)
Sep 08, 2021 441.20 447.66 440.21 447.54 1,427,115 +5.86(+1.33%)
Sep 07, 2021 444.46 445.13 439.78 441.67 1,522,827 -2.84(-0.64%)
Sep 03, 2021 441.10 445.52 441.10 444.51 1,356,724 +1.52(+0.34%)
Sep 02, 2021 441.50 443.44 440.51 442.99 1,514,082 +4.28(+0.97%)
Sep 01, 2021 437.71 438.87 434.23 438.71 1,378,723 +0.99(+0.23%)
Aug 31, 2021 438.35 439.06 434.79 437.73 1,767,630 -0.42(-0.10%)
Aug 30, 2021 433.45 438.78 432.87 438.15 1,275,549 +5.37(+1.24%)
Aug 27, 2021 431.79 434.00 429.37 432.78 1,363,603 +0.99(+0.23%)
Aug 26, 2021 433.63 434.83 429.28 431.79 1,476,116 -1.84(-0.43%)
Aug 25, 2021 433.25 435.16 429.87 433.63 1,581,874 -0.54(-0.12%)
Aug 24, 2021 437.49 437.63 432.74 434.17 1,603,176 -3.02(-0.69%)
Aug 23, 2021 439.44 441.16 436.86 437.19 1,910,057 -3.90(-0.88%)
Aug 20, 2021 437.73 442.65 435.97 441.09 1,988,764 +4.55(+1.04%)
Aug 19, 2021 425.67 437.73 424.10 436.54 2,032,841 +7.74(+1.80%)
Aug 18, 2021 433.37 437.48 428.51 428.81 2,111,796 -5.89(-1.36%)
Aug 17, 2021 435.20 436.08 432.16 434.70 2,012,721 -0.58(-0.13%)
Aug 16, 2021 430.44 435.51 429.62 435.27 1,577,264 +4.92(+1.14%)
Aug 13, 2021 428.39 430.87 427.20 430.35 1,362,397 +2.36(+0.55%)
Aug 12, 2021 425.72 429.21 425.00 427.99 1,295,517 +1.02(+0.24%)
Aug 11, 2021 428.12 430.53 424.57 426.97 2,359,592 +1.22(+0.29%)
Aug 10, 2021 423.47 426.49 423.47 425.75 1,969,992 +2.46(+0.58%)
Aug 09, 2021 423.46 425.51 422.18 423.29 1,532,399 +0.81(+0.19%)
Aug 06, 2021 425.46 426.16 421.78 422.48 1,862,484 -3.42(-0.80%)
Aug 05, 2021 420.68 426.20 419.70 425.90 1,812,290 +7.83(+1.87%)
Aug 04, 2021 419.00 420.91 416.01 418.07 1,332,043 -0.03(-0.01%)
Aug 03, 2021 413.15 419.76 412.38 418.10 1,506,712 +5.91(+1.43%)
Aug 02, 2021 413.82 413.91 408.88 412.19 1,422,561 -0.77(-0.19%)
Jul 30, 2021 409.37 414.67 409.33 412.96 2,376,738 +4.16(+1.02%)
Jul 29, 2021 405.23 409.24 403.96 408.80 1,492,353 +3.81(+0.94%)
Jul 28, 2021 406.00 407.53 403.38 404.99 1,420,671 -2.03(-0.50%)
Jul 27, 2021 406.70 407.24 404.40 407.03 1,736,917 +1.06(+0.26%)
Jul 26, 2021 406.12 407.18 403.20 405.97 1,271,884 -0.18(-0.04%)
Jul 23, 2021 401.22 406.69 400.03 406.15 1,401,677 +5.65(+1.41%)
Jul 22, 2021 399.03 401.52 396.68 400.50 1,395,710 +2.43(+0.61%)
Jul 21, 2021 400.09 400.09 395.40 398.08 1,562,932 -1.18(-0.30%)
Jul 20, 2021 397.11 401.01 396.00 399.26 2,132,072 +2.00(+0.50%)
Jul 19, 2021 393.75 398.37 393.32 397.25 2,390,592 +3.62(+0.92%)
Jul 16, 2021 395.31 396.55 393.05 393.63 1,474,236 -1.39(-0.35%)
Jul 15, 2021 393.71 395.38 391.24 395.02 1,973,241 +1.79(+0.46%)
Jul 14, 2021 391.91 393.72 390.64 393.22 1,319,201 +2.58(+0.66%)
Jul 13, 2021 388.19 392.59 388.19 390.64 1,605,903 -0.59(-0.15%)
Jul 12, 2021 397.15 397.44 388.02 391.24 2,596,741 -4.31(-1.09%)
Jul 09, 2021 391.88 397.11 390.96 395.55 2,402,235 +5.01(+1.28%)
Jul 08, 2021 387.04 391.57 386.71 390.54 2,329,284 +2.37(+0.61%)
Jul 07, 2021 382.91 389.55 382.91 388.17 2,406,404 +5.58(+1.46%)
Jul 06, 2021 383.53 385.02 380.91 382.59 2,203,037 -0.08(-0.02%)
Jul 02, 2021 380.04 384.42 379.95 382.66 1,748,758 +4.23(+1.12%)
Jul 01, 2021 380.13 381.46 377.81 378.43 1,587,474 -1.09(-0.29%)
Jun 30, 2021 381.73 384.13 378.88 379.53 2,117,830 -2.99(-0.78%)
Jun 29, 2021 380.13 383.14 379.33 382.52 1,587,342 +2.16(+0.57%)
Jun 28, 2021 378.88 381.20 377.09 380.36 1,715,456 +1.95(+0.51%)
Jun 25, 2021 376.94 378.45 375.29 378.41 2,143,854 +2.34(+0.62%)
Jun 24, 2021 377.37 379.36 375.81 376.07 1,550,615 +0.10(+0.03%)
Jun 23, 2021 376.96 377.39 374.65 375.98 1,602,388 -0.20(-0.05%)
Jun 22, 2021 371.23 376.49 370.79 376.18 2,016,552 +5.16(+1.39%)
Jun 21, 2021 366.65 371.83 365.03 371.02 1,700,643 +5.68(+1.55%)
Jun 18, 2021 369.05 369.20 364.78 365.34 3,561,013 -3.71(-1.01%)
Jun 17, 2021 364.86 370.70 363.74 369.05 1,758,055 +5.12(+1.41%)
Jun 16, 2021 368.72 370.67 361.73 363.93 1,877,961 -4.32(-1.17%)
Jun 15, 2021 368.10 368.81 365.99 368.25 1,304,721 +0.14(+0.04%)
Jun 14, 2021 365.25 368.31 363.61 368.10 1,722,356 +1.85(+0.51%)
Jun 11, 2021 368.20 368.20 365.00 366.25 1,464,032 -1.13(-0.31%)
Jun 10, 2021 364.75 367.72 364.01 367.38 1,463,780 +2.93(+0.80%)
Jun 09, 2021 364.70 366.20 363.66 364.46 1,458,449 +0.25(+0.07%)
Jun 08, 2021 364.89 365.66 362.28 364.21 1,620,106 -0.67(-0.18%)
Jun 07, 2021 369.74 370.68 363.12 364.88 2,622,275 -6.83(-1.84%)
Jun 04, 2021 368.51 371.94 368.05 371.71 1,841,049 +3.50(+0.95%)
Jun 03, 2021 364.15 368.51 363.40 368.21 1,856,138 +3.15(+0.86%)
Jun 02, 2021 362.94 366.34 362.30 365.06 1,960,080 +2.26(+0.62%)
Jun 01, 2021 364.42 364.55 360.18 362.80 2,207,177 -0.04(-0.01%)
May 28, 2021 368.48 369.59 361.65 362.84 4,881,588 -8.85(-2.38%)
May 27, 2021 369.42 371.95 367.85 371.69 4,642,571 +1.80(+0.49%)
May 26, 2021 370.12 371.93 369.31 369.89 1,717,221 +0.23(+0.06%)
May 25, 2021 367.97 370.00 366.44 369.66 1,437,965 +1.85(+0.50%)
May 24, 2021 368.66 370.02 366.31 367.81 1,726,908 +2.62(+0.72%)
May 21, 2021 369.34 369.63 364.91 365.19 1,779,150 -2.74(-0.75%)
May 20, 2021 363.71 368.83 362.85 367.93 1,487,460 +3.76(+1.03%)
May 19, 2021 361.76 366.15 360.78 364.17 1,798,568 -3.02(-0.82%)
May 18, 2021 370.68 373.56 366.90 367.19 1,769,963 -1.10(-0.30%)
May 17, 2021 369.33 371.26 367.28 368.29 1,908,294 -0.44(-0.12%)
May 14, 2021 366.55 370.08 364.59 368.74 1,955,941 +4.69(+1.29%)
May 13, 2021 357.87 365.88 356.40 364.05 2,109,665 +7.03(+1.97%)
May 12, 2021 360.66 361.56 355.97 357.01 2,443,316 -5.74(-1.58%)
May 11, 2021 363.83 365.38 360.66 362.75 1,938,585 -3.17(-0.86%)
May 10, 2021 369.76 372.06 365.72 365.92 2,083,585 -2.72(-0.74%)
May 07, 2021 367.21 370.68 366.61 368.64 1,894,668 +1.50(+0.41%)
May 06, 2021 357.96 367.32 357.96 367.14 2,752,909 +9.84(+2.75%)
May 05, 2021 361.00 362.09 356.87 357.30 1,986,130 -2.68(-0.74%)
May 04, 2021 363.56 363.76 358.50 359.98 2,223,733 -3.87(-1.06%)
May 03, 2021 358.59 364.13 357.68 363.84 2,799,917 +6.94(+1.94%)
Apr 30, 2021 357.69 358.89 356.18 356.91 2,209,029 -1.39(-0.39%)
Apr 29, 2021 353.50 359.42 353.49 358.30 1,926,472 +4.55(+1.29%)
Apr 28, 2021 353.71 354.62 352.40 353.75 1,363,717 -0.59(-0.17%)
Apr 27, 2021 352.39 355.06 349.64 354.35 1,959,466 +1.62(+0.46%)
Apr 26, 2021 357.88 357.88 352.43 352.73 2,151,320 -4.56(-1.28%)
Apr 23, 2021 355.35 358.79 354.54 357.29 1,467,796 +1.93(+0.54%)
Apr 22, 2021 358.30 359.35 354.17 355.35 2,233,220 -2.71(-0.76%)
Apr 21, 2021 355.69 358.53 355.55 358.06 1,600,474 +2.26(+0.63%)
Apr 20, 2021 353.19 359.27 352.93 355.80 2,434,164 +2.09(+0.59%)
Apr 19, 2021 355.10 355.61 352.42 353.71 1,629,659 -1.12(-0.32%)
Apr 16, 2021 353.86 356.82 352.79 354.83 2,349,790 +1.84(+0.52%)
Apr 15, 2021 349.25 353.71 348.66 353.00 1,933,027 +5.39(+1.55%)
Apr 14, 2021 349.22 349.22 347.01 347.61 1,576,798 -1.95(-0.56%)
Apr 13, 2021 349.69 351.56 348.66 349.56 1,876,580 +0.38(+0.11%)
Apr 12, 2021 347.29 349.60 345.86 349.18 1,918,485 +1.53(+0.44%)
Apr 09, 2021 345.44 348.12 344.19 347.65 1,682,809 +1.91(+0.55%)
Apr 08, 2021 347.25 350.34 344.19 345.74 2,965,793 +2.31(+0.67%)
Apr 07, 2021 345.41 345.97 342.29 343.44 1,887,461 -1.25(-0.36%)
Apr 06, 2021 344.38 347.25 343.62 344.69 2,237,730 -0.67(-0.19%)
Apr 05, 2021 342.18 347.13 341.55 345.36 2,826,478 +5.63(+1.66%)
Apr 01, 2021 337.43 342.01 336.56 339.73 3,070,159 +2.36(+0.70%)
Mar 31, 2021 335.63 342.13 334.26 337.38 2,958,465 +2.61(+0.78%)
Mar 30, 2021 338.43 339.57 333.89 334.76 2,718,291 -6.13(-1.80%)
Mar 29, 2021 336.39 342.44 335.97 340.89 3,146,031 +3.95(+1.17%)
Mar 26, 2021 331.38 337.36 329.36 336.94 3,198,247 +5.44(+1.64%)
Mar 25, 2021 323.33 332.88 322.82 331.50 4,499,286 +7.94(+2.46%)
Mar 24, 2021 327.56 327.83 322.40 323.56 3,140,337 -2.20(-0.68%)
Mar 23, 2021 319.58 327.83 319.50 325.76 3,803,161 +5.60(+1.75%)
Mar 22, 2021 314.38 321.76 314.13 320.16 4,246,134 +5.34(+1.70%)
Mar 19, 2021 309.74 315.14 308.57 314.82 5,076,743 +5.68(+1.84%)
Mar 18, 2021 312.49 314.08 308.57 309.14 2,859,941 -5.94(-1.89%)
Mar 17, 2021 312.03 316.34 310.23 315.08 2,790,724 +1.86(+0.59%)
Mar 16, 2021 315.54 315.89 312.64 313.23 3,203,438 -3.12(-0.99%)
Mar 15, 2021 319.31 319.38 313.29 316.35 3,388,939 -0.60(-0.19%)
Mar 12, 2021 314.04 317.42 311.65 316.95 3,324,455 +2.38(+0.76%)
Mar 11, 2021 316.25 317.06 312.72 314.57 4,530,852 +4.61(+1.49%)
Mar 10, 2021 307.38 313.36 303.72 309.95 4,723,169 +4.83(+1.58%)
Mar 09, 2021 300.31 306.56 299.31 305.12 5,662,234 +7.05(+2.36%)
Mar 08, 2021 305.24 308.52 297.60 298.07 5,087,678 -5.65(-1.86%)
Mar 05, 2021 301.82 304.79 293.85 303.72 8,465,452 -1.65(-0.54%)
Mar 04, 2021 309.51 311.65 301.54 305.37 5,712,101 -4.67(-1.51%)
Mar 03, 2021 314.11 314.35 309.89 310.04 4,239,410 -4.34(-1.38%)
Mar 02, 2021 319.39 320.35 314.35 314.38 4,865,585 -3.17(-1.00%)
Mar 01, 2021 320.85 321.60 317.16 317.55 4,861,485 +0.74(+0.23%)
Feb 26, 2021 321.13 321.50 316.76 316.82 3,512,723 -2.78(-0.87%)
Feb 25, 2021 326.24 328.30 319.07 319.59 3,775,719 -6.51(-2.00%)
Feb 24, 2021 327.14 327.82 323.41 326.10 3,452,825 -1.39(-0.42%)
Feb 23, 2021 335.08 335.96 327.37 327.49 3,854,585 -7.71(-2.30%)
Feb 22, 2021 337.63 338.15 333.87 335.20 2,311,953 -4.37(-1.29%)
Feb 19, 2021 341.41 342.59 339.38 339.57 1,921,853 -2.06(-0.60%)
Feb 18, 2021 337.19 342.85 337.19 341.63 2,000,543 -1.07(-0.31%)
Feb 17, 2021 337.98 342.82 336.83 342.70 2,239,108 +3.87(+1.14%)
Feb 16, 2021 338.06 340.13 336.95 338.83 1,909,442 +1.20(+0.35%)
Feb 12, 2021 336.91 337.86 335.10 337.63 2,190,463 +0.53(+0.16%)
Feb 11, 2021 340.49 341.22 336.33 337.11 2,180,579 -3.75(-1.10%)
Feb 10, 2021 345.53 345.53 339.90 340.86 2,253,680 -3.29(-0.96%)
Feb 09, 2021 344.61 346.17 342.95 344.15 2,249,291 -0.26(-0.07%)
Feb 08, 2021 341.29 344.61 340.33 344.41 2,632,118 +4.46(+1.31%)
Feb 05, 2021 341.27 341.55 338.93 339.95 2,262,552 -0.65(-0.19%)
Feb 04, 2021 341.43 343.02 338.69 340.60 3,562,060 +1.28(+0.38%)
Feb 03, 2021 340.29 341.54 337.41 339.32 1,838,560 -0.35(-0.10%)
Feb 02, 2021 336.02 341.70 335.03 339.67 1,993,126 +4.83(+1.44%)
Feb 01, 2021 335.50 337.01 333.59 334.84 2,480,054 -1.82(-0.54%)
Jan 29, 2021 339.33 340.35 336.14 336.66 2,720,403 -4.42(-1.30%)
Jan 28, 2021 340.89 345.43 340.14 341.09 2,353,571 +0.64(+0.19%)
Jan 27, 2021 346.75 349.44 338.98 340.45 3,262,908 -8.21(-2.35%)
Jan 26, 2021 344.09 349.53 342.82 348.65 1,888,547 +2.96(+0.86%)
Jan 25, 2021 344.72 345.77 340.86 345.69 2,863,151 -0.40(-0.12%)
Jan 22, 2021 346.95 348.32 343.75 346.09 2,052,000 -0.48(-0.14%)
Jan 21, 2021 345.14 347.71 343.84 346.57 2,220,838 +1.43(+0.42%)
Jan 20, 2021 338.54 345.71 337.60 345.14 2,892,546 +6.52(+1.93%)
Jan 19, 2021 346.15 346.71 336.67 338.61 4,739,976 -7.35(-2.12%)
Jan 15, 2021 344.91 348.58 344.66 345.96 2,449,901 -0.18(-0.05%)
Jan 14, 2021 349.63 350.10 345.38 346.14 2,471,067 -4.39(-1.25%)
Jan 13, 2021 348.07 352.24 346.76 350.53 2,059,440 +2.63(+0.76%)
Jan 12, 2021 347.72 348.74 344.13 347.91 2,498,693 +0.18(+0.05%)
Jan 11, 2021 352.09 354.40 347.58 347.73 2,682,550 -5.66(-1.60%)
Jan 08, 2021 351.64 353.70 347.99 353.39 2,721,345 +1.93(+0.55%)
Jan 07, 2021 354.41 355.02 350.38 351.46 2,979,152 -2.01(-0.57%)
Jan 06, 2021 357.10 358.99 353.11 353.47 2,783,616 -5.46(-1.52%)
Jan 05, 2021 361.91 363.19 358.46 358.93 2,873,454 -4.21(-1.16%)
Jan 04, 2021 360.55 364.48 358.04 363.14 3,476,668 +3.22(+0.89%)
Dec 31, 2020 359.92 359.92 359.92 1,860,530 +2.23(+0.62%)
Dec 30, 2020 357.46 359.05 356.58 357.70 1,860,530 +1.65(+0.46%)
Dec 29, 2020 355.60 356.56 353.70 356.05 2,167,841 +1.59(+0.45%)
Dec 28, 2020 349.15 355.06 348.75 354.46 3,356,828 +6.19(+1.78%)
Dec 24, 2020 345.24 348.99 345.24 348.27 1,018,044 +2.57(+0.74%)
Dec 23, 2020 346.24 346.86 343.42 345.70 1,864,210 -0.13(-0.04%)
Dec 22, 2020 347.81 348.44 344.48 345.83 2,204,120 -2.81(-0.81%)
Dec 21, 2020 348.76 349.73 345.62 348.64 2,437,369 -1.94(-0.55%)
Dec 18, 2020 354.50 354.75 349.56 350.58 4,333,885 -3.14(-0.89%)
Dec 17, 2020 353.70 354.37 351.54 353.72 2,421,510 +0.81(+0.23%)
Dec 16, 2020 354.56 356.16 352.35 352.91 2,494,774 -2.33(-0.66%)
Dec 15, 2020 357.75 358.88 352.78 355.24 2,233,818 -2.39(-0.67%)
Dec 14, 2020 359.71 361.26 356.51 357.63 2,904,901 -0.69(-0.19%)
Dec 11, 2020 362.78 362.78 355.87 358.32 3,647,059 +2.21(+0.62%)
Dec 10, 2020 357.55 358.22 354.94 356.11 2,680,020 -1.43(-0.40%)
Dec 09, 2020 362.88 363.95 356.12 357.55 2,571,162 -3.16(-0.88%)
Dec 08, 2020 357.22 362.54 354.16 360.71 2,809,798 +4.08(+1.14%)
Dec 07, 2020 357.53 359.66 355.98 356.63 2,773,982 -0.10(-0.03%)
Dec 04, 2020 358.42 358.52 355.25 356.72 2,972,689 -0.59(-0.17%)
Dec 03, 2020 361.09 361.79 356.58 357.32 4,160,026 -9.03(-2.46%)
Dec 02, 2020 368.23 369.57 364.50 366.34 2,299,844 -3.88(-1.05%)
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.