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 (%)
Jan 31, 2020 283.94 284.52 280.27 281.15 1,996,097 -3.63(-1.28%)
Jan 30, 2020 284.21 284.94 282.21 284.79 1,339,381 -0.10(-0.04%)
Jan 29, 2020 286.07 287.09 284.71 284.89 1,862,227 -1.17(-0.41%)
Jan 28, 2020 285.75 286.85 284.45 286.06 1,707,504 +1.29(+0.45%)
Jan 27, 2020 281.73 286.90 281.27 284.77 2,461,453 -0.98(-0.34%)
Jan 24, 2020 288.98 289.21 284.45 285.75 2,158,337 -2.18(-0.76%)
Jan 23, 2020 287.13 288.40 285.95 287.93 1,668,979 +0.91(+0.32%)
Jan 22, 2020 288.40 288.55 285.47 287.01 2,411,223 -1.26(-0.44%)
Jan 21, 2020 281.78 288.35 281.37 288.28 3,893,381 +7.90(+2.82%)
Jan 17, 2020 279.20 280.95 278.86 280.38 2,723,729 +1.52(+0.54%)
Jan 16, 2020 277.35 279.81 276.98 278.86 1,911,035 +2.03(+0.73%)
Jan 15, 2020 274.56 277.03 274.27 276.83 1,743,024 +0.98(+0.36%)
Jan 14, 2020 275.38 276.99 274.77 275.84 1,586,420 -0.11(-0.04%)
Jan 13, 2020 273.24 276.67 273.13 275.95 1,932,746 +2.42(+0.88%)
Jan 10, 2020 276.07 276.32 273.00 273.53 2,200,717 -2.01(-0.73%)
Jan 09, 2020 274.74 277.88 273.97 275.54 3,543,803 +4.35(+1.61%)
Jan 08, 2020 267.78 271.91 267.33 271.19 2,708,936 +3.07(+1.15%)
Jan 07, 2020 268.09 268.43 266.21 268.11 2,133,537 -0.42(-0.16%)
Jan 06, 2020 267.38 268.78 265.60 268.54 2,885,204 +0.07(+0.03%)
Jan 03, 2020 266.92 269.54 266.25 268.46 2,093,571 +0.22(+0.08%)
Jan 02, 2020 270.61 271.09 267.79 268.24 2,285,897 -2.24(-0.83%)
Dec 31, 2019 271.47 271.89 268.88 270.48 1,685,528 -1.12(-0.41%)
Dec 30, 2019 270.74 272.03 270.24 271.60 1,346,279 +0.95(+0.35%)
Dec 27, 2019 272.60 272.67 269.80 270.65 1,564,147 -1.49(-0.55%)
Dec 26, 2019 271.00 272.14 270.46 272.14 1,197,339 +1.38(+0.51%)
Dec 24, 2019 270.47 270.97 269.96 270.76 590,603 +0.85(+0.31%)
Dec 23, 2019 271.39 271.76 269.66 269.92 1,423,332 -1.40(-0.52%)
Dec 20, 2019 270.41 271.49 269.43 271.32 5,288,371 +1.03(+0.38%)
Dec 19, 2019 268.77 270.38 268.25 270.29 2,535,838 +1.69(+0.63%)
Dec 18, 2019 272.38 272.72 268.55 268.59 3,596,682 -3.39(-1.25%)
Dec 17, 2019 270.09 272.67 269.40 271.98 2,688,479 +1.89(+0.70%)
Dec 16, 2019 269.66 270.98 269.49 270.09 2,618,860 +1.50(+0.56%)
Dec 13, 2019 271.14 271.47 266.04 268.59 5,655,339 -5.03(-1.84%)
Dec 12, 2019 271.72 274.01 270.66 273.63 2,980,465 +1.88(+0.69%)
Dec 11, 2019 272.39 272.71 269.68 271.75 1,901,514 -0.44(-0.16%)
Dec 10, 2019 272.42 273.03 271.06 272.19 1,701,652 +0.57(+0.21%)
Dec 09, 2019 271.47 273.49 271.06 271.62 2,129,807 +0.20(+0.07%)
Dec 06, 2019 271.45 272.38 270.79 271.42 1,589,249 +1.70(+0.63%)
Dec 05, 2019 273.43 273.43 269.17 269.72 2,109,314 -3.15(-1.15%)
Dec 04, 2019 272.43 273.46 271.61 272.87 1,893,003 +0.78(+0.29%)
Dec 03, 2019 271.59 272.57 269.36 272.09 2,131,474 -1.58(-0.58%)
Dec 02, 2019 275.84 276.26 270.80 273.67 2,940,031 -2.23(-0.81%)
Nov 29, 2019 276.83 276.89 275.76 275.90 1,066,671 -0.87(-0.32%)
Nov 27, 2019 277.75 278.64 276.60 276.77 2,072,273 -0.44(-0.16%)
Nov 26, 2019 275.39 277.32 274.99 277.21 3,650,188 +2.02(+0.73%)
Nov 25, 2019 276.34 276.65 273.82 275.20 1,752,766 -0.24(-0.09%)
Nov 22, 2019 277.86 277.86 273.52 275.44 1,388,216 -0.88(-0.32%)
Nov 21, 2019 276.71 277.79 275.63 276.32 1,415,394 -0.28(-0.10%)
Nov 20, 2019 278.32 278.99 274.24 276.60 2,151,007 -1.54(-0.55%)
Nov 19, 2019 280.21 280.34 277.41 278.13 1,914,012 -2.12(-0.76%)
Nov 18, 2019 278.94 281.94 278.60 280.25 1,348,906 +0.81(+0.29%)
Nov 15, 2019 280.96 281.08 277.55 279.44 1,855,048 -0.86(-0.31%)
Nov 14, 2019 280.11 281.49 278.16 280.30 1,452,262 +1.56(+0.56%)
Nov 13, 2019 276.24 279.75 275.63 278.74 1,689,554 +2.21(+0.80%)
Nov 12, 2019 276.84 278.59 274.84 276.53 1,674,318 -0.31(-0.11%)
Nov 11, 2019 277.50 278.22 275.80 276.85 1,261,504 -1.64(-0.59%)
Nov 08, 2019 278.60 280.02 277.25 278.49 1,632,390 -2.38(-0.85%)
Nov 07, 2019 279.69 282.61 278.36 280.87 2,606,741 +3.35(+1.21%)
Nov 06, 2019 276.05 277.59 274.16 277.52 1,815,816 +2.20(+0.80%)
Nov 05, 2019 273.40 275.79 272.21 275.32 2,394,642 +2.17(+0.80%)
Nov 04, 2019 273.46 274.44 271.63 273.15 1,783,167 +0.67(+0.25%)
Nov 01, 2019 274.22 274.62 271.93 272.48 1,482,647 -0.94(-0.34%)
Oct 31, 2019 274.56 275.72 271.06 273.41 2,474,605 -1.91(-0.70%)
Oct 30, 2019 272.65 275.70 271.77 275.33 1,376,779 +3.65(+1.34%)
Oct 29, 2019 273.83 274.50 271.63 271.67 1,410,517 -2.83(-1.03%)
Oct 28, 2019 271.53 274.64 271.08 274.50 1,821,503 +2.24(+0.82%)
Oct 25, 2019 271.36 272.95 270.99 272.26 1,836,318 -0.50(-0.19%)
Oct 24, 2019 270.93 273.90 270.48 272.77 2,305,406 -0.25(-0.09%)
Oct 23, 2019 275.09 275.52 272.89 273.01 1,971,679 -2.43(-0.88%)
Oct 22, 2019 276.95 279.96 275.43 275.45 2,146,137 -1.02(-0.37%)
Oct 21, 2019 278.23 278.70 275.63 276.47 1,519,315 -1.63(-0.59%)
Oct 18, 2019 277.31 279.15 276.37 278.10 2,018,948 +0.42(+0.15%)
Oct 17, 2019 274.42 277.87 274.42 277.68 1,973,054 +3.32(+1.21%)
Oct 16, 2019 272.54 274.53 270.96 274.36 1,990,381 +0.36(+0.13%)
Oct 15, 2019 273.93 275.14 272.93 274.00 1,744,125 +0.80(+0.29%)
Oct 14, 2019 273.64 275.79 273.18 273.20 1,429,853 -0.07(-0.03%)
Oct 11, 2019 273.70 276.17 273.05 273.27 2,060,004 +0.42(+0.15%)
Oct 10, 2019 274.22 275.00 272.04 272.85 1,874,651 +0.22(+0.08%)
Oct 09, 2019 269.15 274.16 269.15 272.63 2,490,541 +4.60(+1.72%)
Oct 08, 2019 269.00 271.42 266.71 268.03 2,420,207 -1.40(-0.52%)
Oct 07, 2019 267.25 271.52 266.75 269.42 2,233,494 +1.60(+0.60%)
Oct 04, 2019 264.32 268.08 260.16 267.83 4,940,483 +2.45(+0.92%)
Oct 03, 2019 262.06 267.08 258.58 265.37 4,292,963 +3.57(+1.36%)
Oct 02, 2019 260.08 262.43 259.15 261.80 2,727,651 +1.08(+0.42%)
Oct 01, 2019 264.49 265.08 260.03 260.72 2,890,790 -3.84(-1.45%)
Sep 30, 2019 263.14 265.02 263.14 264.56 2,372,763 +1.98(+0.76%)
Sep 27, 2019 265.86 265.86 261.15 262.57 1,675,904 -2.12(-0.80%)
Sep 26, 2019 265.77 266.12 263.17 264.69 2,059,639 -0.49(-0.18%)
Sep 25, 2019 264.69 266.00 263.42 265.18 2,012,240 +0.81(+0.31%)
Sep 24, 2019 265.65 268.70 262.99 264.37 2,717,030 +0.31(+0.12%)
Sep 23, 2019 262.95 264.57 262.39 264.06 2,240,860 +1.11(+0.42%)
Sep 20, 2019 265.14 265.75 262.75 262.95 3,782,519 -1.35(-0.51%)
Sep 19, 2019 265.82 266.07 261.44 264.30 3,326,330 -4.22(-1.57%)
Sep 18, 2019 266.94 269.57 265.19 268.52 1,836,518 +0.94(+0.35%)
Sep 17, 2019 265.89 267.94 265.09 267.59 1,934,099 +2.50(+0.94%)
Sep 16, 2019 266.82 267.56 264.77 265.09 1,642,786 -2.95(-1.10%)
Sep 13, 2019 266.48 270.03 266.15 268.04 2,511,624 +1.84(+0.69%)
Sep 12, 2019 266.61 268.82 265.08 266.19 3,204,583 -0.73(-0.27%)
Sep 11, 2019 270.24 271.56 264.28 266.93 5,175,132 -5.79(-2.12%)
Sep 10, 2019 273.07 273.87 270.50 272.72 2,967,317 -1.84(-0.67%)
Sep 09, 2019 279.61 282.21 273.83 274.56 3,699,433 -4.37(-1.57%)
Sep 06, 2019 274.74 279.74 273.90 278.93 3,286,794 +6.24(+2.29%)
Sep 05, 2019 274.03 275.21 272.42 272.69 2,031,800 +0.78(+0.29%)
Sep 04, 2019 269.97 272.08 269.75 271.91 1,498,148 +3.74(+1.39%)
Sep 03, 2019 268.65 269.97 266.71 268.18 2,007,012 -2.49(-0.92%)
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%)
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.