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 (%)
Jun 30, 2020 278.22 281.56 277.42 280.26 2,587,686 +1.50(+0.54%)
Jun 29, 2020 274.92 278.80 274.36 278.76 1,992,269 +4.65(+1.70%)
Jun 26, 2020 277.67 279.25 273.55 274.11 3,100,621 -3.67(-1.32%)
Jun 25, 2020 274.57 278.35 273.04 277.78 2,459,594 +2.32(+0.84%)
Jun 24, 2020 278.00 278.47 274.15 275.46 2,594,232 -3.02(-1.09%)
Jun 23, 2020 278.89 281.82 277.96 278.48 2,606,952 +0.78(+0.28%)
Jun 22, 2020 277.01 278.66 275.67 277.70 2,264,634 +0.51(+0.18%)
Jun 19, 2020 277.46 279.05 276.03 277.20 3,713,735 +0.31(+0.11%)
Jun 18, 2020 277.29 278.04 275.25 276.89 2,035,124 -0.04(-0.01%)
Jun 17, 2020 278.23 279.14 276.27 276.93 2,361,329 -1.62(-0.58%)
Jun 16, 2020 278.54 279.82 276.57 278.55 2,856,656 +3.86(+1.41%)
Jun 15, 2020 274.56 275.51 271.60 274.68 3,535,640 -1.41(-0.51%)
Jun 12, 2020 279.76 282.05 273.82 276.09 4,349,244 -1.97(-0.71%)
Jun 11, 2020 284.50 285.79 277.88 278.06 3,723,984 -6.01(-2.12%)
Jun 10, 2020 283.28 285.27 282.51 284.06 2,935,325 +1.65(+0.58%)
Jun 09, 2020 284.22 285.24 282.07 282.42 3,413,932 -1.52(-0.53%)
Jun 08, 2020 287.14 287.73 283.26 283.94 4,071,722 -4.48(-1.55%)
Jun 05, 2020 289.43 289.89 284.03 288.42 4,733,968 +1.19(+0.42%)
Jun 04, 2020 287.32 291.48 285.69 287.23 4,926,053 +3.80(+1.34%)
Jun 03, 2020 284.22 284.87 282.76 283.43 2,342,557 -0.42(-0.15%)
Jun 02, 2020 284.64 285.63 281.65 283.84 2,735,107 -1.11(-0.39%)
Jun 01, 2020 284.59 286.29 283.26 284.95 2,482,518 -0.17(-0.06%)
May 29, 2020 281.17 285.50 279.46 285.12 5,395,119 -1.01(-0.35%)
May 28, 2020 283.99 287.46 283.67 286.13 4,667,938 +3.28(+1.16%)
May 27, 2020 281.50 283.12 276.80 282.85 3,220,125 +1.12(+0.40%)
May 26, 2020 282.85 283.67 280.55 281.73 3,487,529 +2.19(+0.78%)
May 22, 2020 279.15 280.93 278.06 279.54 2,560,103 +0.49(+0.18%)
May 21, 2020 281.72 281.95 278.44 279.05 2,695,242 -2.78(-0.99%)
May 20, 2020 283.55 284.61 280.25 281.83 3,055,789 +0.26(+0.09%)
May 19, 2020 281.56 285.63 280.20 281.57 3,811,122 +1.73(+0.62%)
May 18, 2020 278.88 280.24 277.22 279.84 4,316,100 +3.28(+1.19%)
May 15, 2020 276.43 277.14 273.46 276.56 4,952,080 -0.49(-0.18%)
May 14, 2020 278.22 279.95 272.24 277.05 4,022,880 -2.22(-0.79%)
May 13, 2020 281.76 283.20 277.40 279.27 3,195,809 -2.50(-0.89%)
May 12, 2020 287.31 287.96 281.72 281.76 2,448,882 -5.08(-1.77%)
May 11, 2020 282.50 288.22 281.91 286.84 2,018,600 +4.06(+1.44%)
May 08, 2020 282.74 283.93 280.71 282.78 2,530,892 +0.87(+0.31%)
May 07, 2020 285.92 286.41 281.48 281.91 2,818,307 -3.60(-1.26%)
May 06, 2020 286.46 287.49 283.33 285.51 2,601,349 +0.90(+0.32%)
May 05, 2020 281.97 286.35 280.47 284.61 2,662,548 +3.17(+1.13%)
May 04, 2020 280.06 282.40 277.35 281.44 2,680,374 +2.38(+0.85%)
May 01, 2020 278.94 281.75 277.46 279.06 2,732,342 -1.00(-0.36%)
Apr 30, 2020 282.97 284.58 279.67 280.06 4,104,568 -3.13(-1.11%)
Apr 29, 2020 281.22 284.66 277.69 283.20 3,976,012 +1.97(+0.70%)
Apr 28, 2020 286.64 287.05 280.60 281.22 2,630,206 -3.53(-1.24%)
Apr 27, 2020 288.69 288.91 283.66 284.75 2,479,526 -1.63(-0.57%)
Apr 24, 2020 283.42 286.64 281.74 286.39 2,190,976 +4.75(+1.69%)
Apr 23, 2020 283.14 285.55 281.07 281.64 2,845,836 -3.71(-1.30%)
Apr 22, 2020 280.35 286.92 278.54 285.35 3,221,671 +7.46(+2.68%)
Apr 21, 2020 286.93 287.62 276.06 277.88 4,156,032 -9.91(-3.44%)
Apr 20, 2020 293.21 293.61 287.29 287.80 3,422,052 -5.38(-1.84%)
Apr 17, 2020 296.31 297.07 289.59 293.18 3,999,169 -3.36(-1.13%)
Apr 16, 2020 290.24 297.53 287.76 296.54 4,269,140 +10.41(+3.64%)
Apr 15, 2020 287.39 289.34 282.95 286.13 3,183,688 -3.57(-1.23%)
Apr 14, 2020 279.19 290.26 277.81 289.70 4,649,885 +13.39(+4.85%)
Apr 13, 2020 275.35 280.30 274.50 276.31 3,379,908 -0.36(-0.13%)
Apr 09, 2020 276.15 280.67 274.42 276.67 7,040,403 -5.50(-1.95%)
Apr 08, 2020 281.37 283.50 278.76 282.16 4,279,620 +2.16(+0.77%)
Apr 07, 2020 282.65 285.88 279.63 280.00 4,374,562 -1.37(-0.49%)
Apr 06, 2020 270.20 281.72 267.04 281.38 5,715,743 +15.19(+5.71%)
Apr 03, 2020 266.66 269.59 263.56 266.19 2,873,589 -2.61(-0.97%)
Apr 02, 2020 262.25 270.00 260.81 268.80 3,793,665 +4.33(+1.64%)
Apr 01, 2020 260.39 266.33 259.04 264.47 4,061,295 +1.52(+0.58%)
Mar 31, 2020 265.06 268.84 261.90 262.94 6,096,375 -5.52(-2.06%)
Mar 30, 2020 265.12 268.99 263.60 268.47 4,766,537 +6.26(+2.39%)
Mar 27, 2020 264.79 270.65 261.29 262.21 4,608,912 -7.35(-2.73%)
Mar 26, 2020 260.07 270.88 259.01 269.56 5,925,288 +10.55(+4.07%)
Mar 25, 2020 262.10 268.10 257.49 259.01 6,112,507 -3.76(-1.43%)
Mar 24, 2020 271.67 274.21 260.82 262.77 7,717,581 -3.26(-1.23%)
Mar 23, 2020 269.29 272.66 256.76 266.03 6,119,776 -1.79(-0.67%)
Mar 20, 2020 283.96 284.04 264.69 267.82 7,136,370 -13.65(-4.85%)
Mar 19, 2020 286.26 289.43 279.08 281.47 5,886,246 -2.10(-0.74%)
Mar 18, 2020 274.81 293.26 272.97 283.57 7,264,924 +0.47(+0.17%)
Mar 17, 2020 266.51 283.29 264.02 283.10 7,771,961 +21.96(+8.41%)
Mar 16, 2020 259.90 276.22 257.76 261.15 5,923,421 -17.60(-6.32%)
Mar 13, 2020 266.36 279.65 256.62 278.75 6,614,786 +20.68(+8.01%)
Mar 12, 2020 258.62 272.63 254.84 258.07 7,922,546 -16.21(-5.91%)
Mar 11, 2020 277.45 283.84 271.30 274.29 3,930,221 -11.04(-3.87%)
Mar 10, 2020 284.01 285.63 271.51 285.33 4,600,460 +6.84(+2.46%)
Mar 09, 2020 272.83 286.18 270.20 278.48 5,636,315 -8.63(-3.01%)
Mar 06, 2020 287.85 292.79 279.19 287.12 6,707,391 -4.08(-1.40%)
Mar 05, 2020 291.20 299.26 288.83 291.19 6,902,192 -4.59(-1.55%)
Mar 04, 2020 284.30 296.00 281.29 295.78 4,565,218 +16.61(+5.95%)
Mar 03, 2020 285.09 289.73 277.61 279.18 5,562,036 -5.91(-2.07%)
Mar 02, 2020 271.53 285.43 268.71 285.09 8,196,946 +25.82(+9.96%)
Feb 28, 2020 263.06 264.98 250.17 259.26 7,695,256 -11.06(-4.09%)
Feb 27, 2020 278.48 281.27 270.20 270.32 3,927,314 -11.58(-4.11%)
Feb 26, 2020 283.62 287.08 280.97 281.90 2,424,672 +0.76(+0.27%)
Feb 25, 2020 290.49 291.94 280.71 281.15 3,122,997 -8.07(-2.79%)
Feb 24, 2020 290.95 295.10 288.89 289.22 2,451,659 -7.68(-2.59%)
Feb 21, 2020 297.46 299.95 296.05 296.90 2,428,129 -1.96(-0.66%)
Feb 20, 2020 297.24 299.78 296.03 298.86 1,546,739 +0.98(+0.33%)
Feb 19, 2020 297.02 299.28 296.70 297.89 1,532,886 +0.89(+0.30%)
Feb 18, 2020 294.18 298.31 293.82 296.99 1,677,689 +3.45(+1.17%)
Feb 14, 2020 294.06 294.93 292.29 293.54 1,207,666 +0.10(+0.03%)
Feb 13, 2020 290.35 293.99 289.14 293.44 1,559,363 +2.84(+0.98%)
Feb 12, 2020 286.59 290.93 286.59 290.60 1,499,358 +4.10(+1.43%)
Feb 11, 2020 289.60 289.96 286.31 286.51 2,217,901 -2.87(-0.99%)
Feb 10, 2020 289.35 292.28 288.28 289.38 2,533,376 +0.15(+0.05%)
Feb 07, 2020 285.88 289.39 285.07 289.23 2,063,996 +2.78(+0.97%)
Feb 06, 2020 285.28 287.58 283.90 286.44 2,078,159 +3.01(+1.06%)
Feb 05, 2020 282.51 284.90 281.04 283.44 1,879,204 +2.85(+1.02%)
Feb 04, 2020 280.28 281.51 278.61 280.58 2,152,867 +2.67(+0.96%)
Feb 03, 2020 282.51 283.97 277.61 277.91 3,060,907 -3.24(-1.15%)
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%)
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.