Costco Wholesale (NQ: COST )

730.07 -2.01 (-0.27%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 143.48 144.33 142.75 143.78 5,289,185 +1.12(+0.79%)
Jun 29, 2017 144.03 144.26 141.87 142.66 4,075,529 -1.34(-0.93%)
Jun 28, 2017 143.47 144.29 143.39 144.00 3,597,708 +0.82(+0.57%)
Jun 27, 2017 144.44 145.24 143.12 143.18 6,155,249 -0.84(-0.59%)
Jun 26, 2017 142.18 144.73 142.13 144.02 7,200,704 +2.76(+1.95%)
Jun 23, 2017 140.75 141.26 10,574,541 -2.39(-1.67%)
Jun 22, 2017 146.69 146.81 142.95 143.65 8,942,468 -3.02(-2.06%)
Jun 21, 2017 146.98 147.23 146.31 146.67 3,805,091 +0.22(+0.15%)
Jun 20, 2017 148.79 148.79 146.03 146.45 8,160,123 -1.29(-0.88%)
Jun 19, 2017 150.18 150.48 145.99 147.74 15,359,716 -2.49(-1.66%)
Jun 16, 2017 153.19 153.37 148.34 150.23 26,955,034 -11.64(-7.19%)
Jun 15, 2017 162.17 163.02 160.36 161.88 1,951,415 -1.45(-0.89%)
Jun 14, 2017 162.57 163.59 162.03 163.32 1,602,210 +1.04(+0.64%)
Jun 13, 2017 161.73 162.53 160.95 162.28 1,941,470 +0.78(+0.48%)
Jun 12, 2017 161.44 162.60 160.74 161.50 2,663,988 -0.66(-0.41%)
Jun 09, 2017 163.36 163.56 161.75 162.16 2,411,068 -0.93(-0.57%)
Jun 08, 2017 163.55 164.07 162.58 163.09 2,028,054 -0.71(-0.43%)
Jun 07, 2017 163.12 163.84 162.84 163.80 1,386,131 +0.67(+0.41%)
Jun 06, 2017 163.35 164.26 162.73 163.13 2,501,488 -0.57(-0.35%)
Jun 05, 2017 162.81 163.81 162.36 163.69 1,736,438 +1.00(+0.61%)
Jun 02, 2017 162.34 162.95 161.71 162.69 2,491,521 +0.31(+0.19%)
Jun 01, 2017 162.55 162.81 161.70 162.39 2,255,491 +0.18(+0.11%)
May 31, 2017 161.14 162.25 160.73 162.21 2,732,619 +1.36(+0.84%)
May 30, 2017 159.74 161.28 159.57 160.85 2,320,541 +0.95(+0.60%)
May 26, 2017 162.05 162.13 159.59 159.90 4,973,533 +2.81(+1.79%)
May 25, 2017 155.95 157.37 155.80 157.09 3,028,860 +1.55(+0.99%)
May 24, 2017 155.49 155.65 154.45 155.54 1,586,219 +0.49(+0.31%)
May 23, 2017 155.50 156.01 154.92 155.05 1,988,943 +0.06(+0.04%)
May 22, 2017 154.85 155.75 154.30 154.99 1,773,098 +0.68(+0.44%)
May 19, 2017 154.05 155.02 153.56 154.31 2,082,011 +0.83(+0.54%)
May 18, 2017 152.90 153.75 152.55 153.48 1,768,245 +1.41(+0.93%)
May 17, 2017 153.43 154.18 151.99 152.07 2,449,413 -1.66(-1.08%)
May 16, 2017 154.59 154.59 153.40 153.73 1,254,251 -0.51(-0.33%)
May 15, 2017 153.10 154.61 153.10 154.24 1,929,048 +0.62(+0.40%)
May 12, 2017 153.99 154.50 153.12 153.62 1,765,072 -0.34(-0.22%)
May 11, 2017 153.53 154.23 152.92 153.97 2,342,509 -0.08(-0.05%)
May 10, 2017 154.66 154.71 153.43 154.05 2,841,021 -0.75(-0.48%)
May 09, 2017 155.63 155.90 154.46 154.79 2,969,222 +0.03(+0.02%)
May 08, 2017 156.57 156.60 153.82 154.76 3,946,713 -0.50(-0.32%)
May 05, 2017 157.47 157.60 154.88 155.26 4,310,213 -1.94(-1.23%)
May 04, 2017 155.13 157.82 155.09 157.20 4,365,426 +2.27(+1.46%)
May 03, 2017 154.00 155.48 153.97 154.93 3,366,356 +1.06(+0.69%)
May 02, 2017 153.98 154.17 153.31 153.87 2,907,667 +0.63(+0.41%)
May 01, 2017 153.79 153.79 152.79 153.24 3,862,614 +0.29(+0.19%)
Apr 28, 2017 153.42 153.42 152.44 152.95 2,744,290 +0.06(+0.04%)
Apr 27, 2017 152.78 153.18 152.00 152.89 2,493,794 +0.56(+0.37%)
Apr 26, 2017 153.41 153.60 151.14 152.33 5,327,868 +3.55(+2.39%)
Apr 25, 2017 148.98 149.09 148.44 148.78 1,740,869 +0.30(+0.20%)
Apr 24, 2017 148.19 148.72 147.62 148.48 2,213,236 +1.34(+0.91%)
Apr 21, 2017 147.78 148.09 147.02 147.13 2,620,649 +0.53(+0.36%)
Apr 20, 2017 146.75 147.49 146.43 146.60 2,244,248 +0.08(+0.05%)
Apr 19, 2017 147.23 147.27 146.31 146.52 1,672,818 -0.06(-0.04%)
Apr 18, 2017 146.51 146.75 146.01 146.58 1,790,483 +0.37(+0.25%)
Apr 17, 2017 145.41 146.25 145.36 146.21 1,745,884 +0.74(+0.51%)
Apr 13, 2017 146.51 147.00 145.44 145.47 1,650,981 -1.15(-0.78%)
Apr 12, 2017 147.70 147.72 146.20 146.62 1,650,752 -0.40(-0.27%)
Apr 11, 2017 147.15 147.71 146.15 147.01 1,382,809 -0.51(-0.34%)
Apr 10, 2017 146.64 147.82 146.34 147.52 2,323,909 +0.52(+0.35%)
Apr 07, 2017 146.21 147.33 145.98 147.00 1,752,584 +0.52(+0.35%)
Apr 06, 2017 146.19 148.29 145.87 146.49 3,846,163 +2.60(+1.81%)
Apr 05, 2017 144.13 145.09 143.64 143.89 1,991,631 -0.22(-0.15%)
Apr 04, 2017 143.54 144.16 143.12 144.10 1,534,815 +0.47(+0.33%)
Apr 03, 2017 144.52 145.01 143.37 143.63 1,796,549 -0.85(-0.59%)
Mar 31, 2017 144.39 144.89 144.00 144.48 1,997,018 -0.17(-0.12%)
Mar 30, 2017 144.14 144.90 143.68 144.65 1,200,417 +0.40(+0.27%)
Mar 29, 2017 143.26 144.30 143.15 144.26 1,412,196 +0.57(+0.40%)
Mar 28, 2017 143.12 143.93 142.29 143.69 1,679,045 +0.53(+0.37%)
Mar 27, 2017 142.62 143.30 142.44 143.15 1,407,322 +0.11(+0.08%)
Mar 24, 2017 144.20 144.28 142.73 143.04 1,636,961 -0.76(-0.53%)
Mar 23, 2017 144.75 145.11 143.39 143.80 1,660,308 -0.67(-0.47%)
Mar 22, 2017 144.16 144.72 143.92 144.47 1,780,209 +0.78(+0.54%)
Mar 21, 2017 144.32 145.44 143.58 143.70 2,602,012 -0.57(-0.39%)
Mar 20, 2017 144.54 145.00 143.71 144.26 1,860,813 -0.32(-0.22%)
Mar 17, 2017 144.80 145.05 143.95 144.58 4,614,717 +0.65(+0.45%)
Mar 16, 2017 143.70 144.46 143.25 143.94 3,164,642 +0.45(+0.31%)
Mar 15, 2017 142.65 143.49 142.02 143.49 2,413,827 +1.12(+0.79%)
Mar 14, 2017 141.48 142.44 141.39 142.37 2,291,578 +0.59(+0.42%)
Mar 13, 2017 142.03 142.25 141.56 141.78 2,469,711 -0.71(-0.50%)
Mar 10, 2017 143.45 143.46 142.15 142.48 2,511,915 -0.34(-0.24%)
Mar 09, 2017 143.37 143.71 142.27 142.83 2,313,412 -0.41(-0.28%)
Mar 08, 2017 143.89 144.24 143.16 143.23 2,757,464 -0.66(-0.46%)
Mar 07, 2017 143.49 145.28 143.49 143.89 3,261,477 +0.23(+0.16%)
Mar 06, 2017 145.96 146.75 143.12 143.65 6,724,120 -3.04(-2.07%)
Mar 03, 2017 147.07 148.10 146.38 146.69 12,069,600 -6.65(-4.34%)
Mar 02, 2017 152.93 153.58 152.08 153.35 3,685,356 +0.10(+0.07%)
Mar 01, 2017 152.82 153.97 152.69 153.24 2,729,392 +0.58(+0.38%)
Feb 28, 2017 152.46 153.25 151.19 152.66 3,472,355 -0.38(-0.25%)
Feb 27, 2017 152.79 153.23 152.11 153.04 2,716,439 +0.05(+0.03%)
Feb 24, 2017 150.97 153.10 150.88 152.98 1,954,825 +1.47(+0.97%)
Feb 23, 2017 152.09 152.54 150.96 151.51 3,018,002 -0.57(-0.37%)
Feb 22, 2017 152.56 152.58 150.84 152.08 2,107,064 -0.37(-0.24%)
Feb 21, 2017 152.11 152.50 151.64 152.45 2,689,114 +0.93(+0.61%)
Feb 17, 2017 151.52 151.52 151.52 0 +0.09(+0.06%)
Feb 16, 2017 150.86 151.49 150.35 151.42 2,561,231 +0.65(+0.43%)
Feb 15, 2017 149.21 150.78 149.11 150.78 2,723,499 +1.18(+0.79%)
Feb 14, 2017 147.90 149.61 147.83 149.60 2,605,431 +1.44(+0.97%)
Feb 13, 2017 148.62 148.62 147.14 148.16 2,637,232 -0.03(-0.02%)
Feb 10, 2017 147.89 148.43 146.70 148.19 2,402,534 +0.90(+0.61%)
Feb 09, 2017 145.13 147.69 144.89 147.30 3,024,852 +2.19(+1.51%)
Feb 08, 2017 144.32 145.24 144.32 145.11 2,425,609 +1.16(+0.81%)
Feb 07, 2017 143.95 144.43 143.09 143.95 3,179,532 +0.42(+0.29%)
Feb 06, 2017 144.51 144.51 143.25 143.53 2,528,657 -1.11(-0.77%)
Feb 03, 2017 144.12 145.08 143.63 144.63 3,756,291 +0.15(+0.10%)
Feb 02, 2017 143.36 145.12 142.77 144.49 6,768,712 +5.41(+3.89%)
Feb 01, 2017 140.78 140.88 139.04 139.08 2,579,734 -1.80(-1.27%)
Jan 31, 2017 139.62 140.92 139.50 140.88 2,090,547 +0.60(+0.43%)
Jan 30, 2017 139.23 140.31 138.00 140.28 2,499,220 +1.02(+0.73%)
Jan 27, 2017 141.40 141.42 138.09 139.25 2,724,551 -1.73(-1.22%)
Jan 26, 2017 141.21 141.30 140.41 140.98 1,374,161 -0.06(-0.04%)
Jan 25, 2017 141.09 141.57 140.84 141.04 1,512,037 +0.40(+0.29%)
Jan 24, 2017 140.26 140.77 140.03 140.64 1,568,260 +0.57(+0.40%)
Jan 23, 2017 140.96 141.22 139.35 140.07 1,654,395 -1.06(-0.75%)
Jan 20, 2017 141.26 141.58 140.26 141.13 2,207,812 +0.46(+0.33%)
Jan 19, 2017 141.08 141.61 140.54 140.66 2,304,939 -0.49(-0.35%)
Jan 18, 2017 140.62 141.25 139.71 141.15 2,134,979 +0.39(+0.28%)
Jan 17, 2017 139.07 141.14 138.92 140.76 2,828,508 +1.68(+1.21%)
Jan 13, 2017 139.08 139.08 139.08 0 -0.01(-0.01%)
Jan 12, 2017 138.64 139.17 138.06 139.09 1,510,058 +0.28(+0.20%)
Jan 11, 2017 138.75 139.53 137.78 138.81 1,604,060 -0.10(-0.07%)
Jan 10, 2017 137.98 139.56 137.92 138.91 1,719,893 +0.59(+0.43%)
Jan 09, 2017 139.49 139.62 138.10 138.32 2,698,066 -1.60(-1.14%)
Jan 06, 2017 139.78 140.02 138.46 139.92 2,522,723 -0.07(-0.05%)
Jan 05, 2017 138.30 140.36 138.03 139.99 3,352,707 +2.71(+1.97%)
Jan 04, 2017 137.31 137.91 136.57 137.28 2,515,194 +0.03(+0.02%)
Jan 03, 2017 138.04 138.34 136.20 137.25 2,443,053 -0.33(-0.24%)
Dec 30, 2016 137.58 137.58 137.58 0 -0.88(-0.63%)
Dec 29, 2016 138.04 138.72 138.04 138.46 998,755 +0.10(+0.07%)
Dec 28, 2016 139.22 139.93 137.96 138.35 1,490,424 -0.89(-0.64%)
Dec 27, 2016 139.25 139.86 139.03 139.25 1,511,824 -0.02(-0.02%)
Dec 23, 2016 139.27 139.27 139.27 0 +0.01(+0.01%)
Dec 22, 2016 140.63 140.64 139.13 139.26 2,287,873 -0.83(-0.59%)
Dec 21, 2016 140.58 140.95 140.08 140.10 1,524,329 -0.70(-0.50%)
Dec 20, 2016 141.20 141.74 140.49 140.80 2,565,645 +0.34(+0.24%)
Dec 19, 2016 139.21 141.38 138.90 140.46 3,760,470 +2.62(+1.90%)
Dec 16, 2016 137.91 138.56 137.35 137.84 4,384,022 +0.26(+0.19%)
Dec 15, 2016 136.93 138.77 136.69 137.58 2,107,777 +0.96(+0.70%)
Dec 14, 2016 137.53 137.87 135.98 136.62 2,465,547 -0.67(-0.49%)
Dec 13, 2016 138.22 139.23 136.75 137.29 4,133,806 -0.48(-0.35%)
Dec 12, 2016 136.28 138.58 136.25 137.77 2,675,717 +0.54(+0.39%)
Dec 09, 2016 135.15 137.34 135.13 137.23 3,043,602 +1.81(+1.34%)
Dec 08, 2016 134.60 138.26 134.56 135.41 6,403,921 +3.21(+2.43%)
Dec 07, 2016 129.41 132.25 129.30 132.20 3,260,241 +2.44(+1.88%)
Dec 06, 2016 130.48 130.68 129.25 129.76 2,611,527 -0.65(-0.50%)
Dec 05, 2016 130.69 130.80 129.56 130.41 2,830,360 -0.28(-0.21%)
Dec 02, 2016 130.60 131.36 130.12 130.69 2,128,818 +0.30(+0.23%)
Dec 01, 2016 128.99 131.37 128.99 130.39 2,683,185 +1.40(+1.09%)
Nov 30, 2016 129.86 130.21 128.95 128.99 3,200,921 -1.18(-0.90%)
Nov 29, 2016 130.28 130.80 130.03 130.16 1,742,023 +0.20(+0.15%)
Nov 28, 2016 129.79 130.98 129.76 129.97 2,014,682 -0.54(-0.42%)
Nov 25, 2016 130.51 131.83 130.36 130.51 1,032,008 +0.24(+0.19%)
Nov 23, 2016 130.27 130.27 130.27 0 -0.92(-0.70%)
Nov 22, 2016 130.55 131.51 129.93 131.19 2,274,894 +1.29(+0.99%)
Nov 21, 2016 129.36 130.00 129.00 129.90 1,375,229 +0.70(+0.54%)
Nov 18, 2016 129.61 129.92 128.48 129.20 2,351,385 -0.72(-0.56%)
Nov 17, 2016 129.95 130.09 128.50 129.92 2,442,354 -0.81(-0.62%)
Nov 16, 2016 130.77 131.08 130.44 130.73 2,504,834 +0.85(+0.65%)
Nov 15, 2016 130.59 130.61 129.14 129.88 3,258,457 -0.73(-0.56%)
Nov 14, 2016 129.68 130.73 128.46 130.61 4,528,430 +2.27(+1.77%)
Nov 11, 2016 125.98 128.56 124.92 128.34 3,745,760 +2.29(+1.81%)
Nov 10, 2016 126.36 128.89 125.98 126.06 4,590,196 -0.08(-0.06%)
Nov 09, 2016 123.34 126.65 123.34 126.13 3,689,552 +0.60(+0.48%)
Nov 08, 2016 123.64 126.00 123.56 125.53 4,079,693 +2.19(+1.78%)
Nov 07, 2016 123.20 123.44 122.66 123.34 3,503,019 +1.12(+0.91%)
Nov 04, 2016 122.88 124.59 122.11 122.22 3,144,664 -1.90(-1.53%)
Nov 03, 2016 126.06 126.06 123.86 124.12 2,523,300 -1.56(-1.24%)
Nov 02, 2016 125.82 126.61 125.56 125.69 2,630,249 +0.05(+0.04%)
Nov 01, 2016 127.19 127.32 125.39 125.64 2,465,452 -1.04(-0.82%)
Oct 31, 2016 127.55 127.94 126.01 126.67 3,781,515 -1.62(-1.26%)
Oct 28, 2016 128.87 129.23 127.97 128.29 2,152,443 -0.94(-0.73%)
Oct 27, 2016 129.21 129.75 128.36 129.23 2,327,078 -0.10(-0.08%)
Oct 26, 2016 128.80 129.70 128.75 129.34 2,621,952 -0.01(-0.01%)
Oct 25, 2016 128.41 130.18 128.41 129.34 2,405,187 -0.97(-0.74%)
Oct 24, 2016 127.94 130.48 127.89 130.31 2,839,991 +2.70(+2.11%)
Oct 21, 2016 128.08 128.74 127.21 127.61 2,554,201 -0.92(-0.71%)
Oct 20, 2016 128.37 129.16 128.15 128.53 2,628,585 +0.50(+0.39%)
Oct 19, 2016 129.10 129.63 127.91 128.03 2,116,016 +0.29(+0.23%)
Oct 18, 2016 128.08 128.17 127.13 127.73 2,157,014 +0.35(+0.28%)
Oct 17, 2016 128.56 128.67 127.32 127.38 2,321,176 -1.24(-0.97%)
Oct 14, 2016 128.65 129.35 127.88 128.62 2,037,042 -0.06(-0.05%)
Oct 13, 2016 128.44 129.64 128.26 128.68 2,095,702 -0.21(-0.16%)
Oct 12, 2016 129.33 129.77 128.83 128.89 1,943,058 -0.47(-0.36%)
Oct 11, 2016 128.21 129.47 128.08 129.36 3,031,345 +0.62(+0.49%)
Oct 10, 2016 128.80 129.22 128.28 128.74 1,853,345 +0.25(+0.19%)
Oct 07, 2016 128.30 128.66 127.46 128.49 2,664,431 +0.44(+0.35%)
Oct 06, 2016 128.69 129.04 127.64 128.04 2,878,242 -0.44(-0.34%)
Oct 05, 2016 129.04 129.28 128.35 128.48 2,775,587 -0.43(-0.33%)
Oct 04, 2016 129.75 129.79 128.06 128.91 3,315,882 -0.45(-0.35%)
Oct 03, 2016 130.40 130.42 128.77 129.36 3,732,123 -1.28(-0.98%)
Sep 30, 2016 130.03 132.65 129.87 130.65 8,434,586 +4.30(+3.40%)
Sep 29, 2016 127.80 128.23 126.10 126.35 5,121,048 -1.64(-1.28%)
Sep 28, 2016 129.01 129.07 127.59 127.99 3,046,798 -0.89(-0.69%)
Sep 27, 2016 129.71 130.01 128.50 128.88 2,968,568 -0.63(-0.49%)
Sep 26, 2016 130.28 130.45 129.36 129.51 2,173,834 -1.15(-0.88%)
Sep 23, 2016 131.19 131.72 130.35 130.66 2,663,971 -0.53(-0.40%)
Sep 22, 2016 131.09 132.16 130.79 131.19 2,920,097 +0.38(+0.29%)
Sep 21, 2016 130.72 130.97 129.57 130.81 1,791,419 +0.45(+0.35%)
Sep 20, 2016 130.58 130.82 129.93 130.35 1,630,486 +0.33(+0.25%)
Sep 19, 2016 130.32 131.09 129.87 130.03 1,542,400 -0.48(-0.37%)
Sep 16, 2016 130.18 130.78 129.47 130.51 3,317,570 -0.27(-0.21%)
Sep 15, 2016 129.11 131.04 128.59 130.78 2,690,591 +1.70(+1.31%)
Sep 14, 2016 129.10 130.42 128.67 129.09 2,588,978 -0.04(-0.03%)
Sep 13, 2016 129.51 129.85 128.56 129.13 2,508,121 -0.81(-0.63%)
Sep 12, 2016 128.92 130.20 128.72 129.94 3,481,509 +0.85(+0.66%)
Sep 09, 2016 130.72 130.89 129.10 129.10 3,494,906 -2.37(-1.80%)
Sep 08, 2016 132.94 133.20 131.01 131.47 3,494,009 -1.86(-1.39%)
Sep 07, 2016 135.04 135.24 133.12 133.33 3,482,454 -2.07(-1.53%)
Sep 06, 2016 135.46 135.48 133.65 135.40 3,170,781 +0.07(+0.05%)
Sep 02, 2016 134.33 135.33 135.33 135.33 3,127,337 +1.52(+1.13%)
Sep 01, 2016 136.21 136.21 133.24 133.82 7,048,849 -5.04(-3.63%)
Aug 31, 2016 138.66 139.26 138.05 138.85 2,257,567 +0.11(+0.08%)
Aug 30, 2016 140.55 140.73 138.55 138.74 2,347,151 -1.73(-1.23%)
Aug 29, 2016 140.89 141.20 139.97 140.47 2,123,675 +0.04(+0.03%)
Aug 26, 2016 141.68 141.90 140.03 140.43 2,346,260 -0.80(-0.56%)
Aug 25, 2016 143.23 143.41 141.04 141.23 2,121,728 -2.32(-1.62%)
Aug 24, 2016 143.18 143.81 142.85 143.55 1,592,090 +0.18(+0.13%)
Aug 23, 2016 143.99 144.30 143.32 143.37 1,172,487 -0.50(-0.35%)
Aug 22, 2016 144.21 144.51 143.59 143.86 1,114,797 -0.07(-0.05%)
Aug 19, 2016 143.24 144.20 143.14 143.93 2,060,126 +0.23(+0.16%)
Aug 18, 2016 144.28 144.52 143.23 143.70 1,579,871 -0.18(-0.13%)
Aug 17, 2016 143.44 144.22 142.99 143.88 1,613,901 -0.39(-0.27%)
Aug 16, 2016 143.81 144.60 143.81 144.27 1,194,188 -0.27(-0.19%)
Aug 15, 2016 144.81 145.00 144.42 144.54 1,072,366 -0.27(-0.18%)
Aug 12, 2016 143.20 145.12 143.20 144.81 1,633,188 +0.99(+0.69%)
Aug 11, 2016 144.87 145.28 143.34 143.81 1,748,754 -0.35(-0.24%)
Aug 10, 2016 143.44 144.34 143.10 144.16 1,289,098 +0.75(+0.53%)
Aug 09, 2016 143.31 144.04 142.57 143.41 1,506,045 +0.39(+0.27%)
Aug 08, 2016 142.89 143.15 142.22 143.02 1,515,135 -0.26(-0.18%)
Aug 05, 2016 142.56 143.81 141.89 143.27 1,786,845 +0.98(+0.69%)
Aug 04, 2016 141.85 143.31 141.73 142.29 1,917,421 +0.37(+0.26%)
Aug 03, 2016 141.75 142.10 141.05 141.92 2,151,023 -0.32(-0.23%)
Aug 02, 2016 142.74 143.14 140.62 142.25 2,466,676 -0.91(-0.63%)
Aug 01, 2016 142.80 143.53 142.59 143.15 1,155,003 +0.29(+0.20%)
Jul 29, 2016 142.37 143.26 142.15 142.86 1,591,473 +0.74(+0.52%)
Jul 28, 2016 142.04 142.56 141.65 142.12 2,184,777 +0.17(+0.12%)
Jul 27, 2016 142.81 143.10 141.61 141.95 1,685,501 -1.21(-0.85%)
Jul 26, 2016 143.19 144.23 142.42 143.16 1,865,667 -0.34(-0.24%)
Jul 25, 2016 142.82 143.70 142.16 143.50 2,027,554 +0.43(+0.30%)
Jul 22, 2016 143.26 143.27 142.64 143.08 1,562,679 +0.36(+0.25%)
Jul 21, 2016 143.04 143.32 142.09 142.72 1,620,615 -0.85(-0.59%)
Jul 20, 2016 143.74 143.75 142.63 143.56 1,564,801 -0.07(-0.05%)
Jul 19, 2016 143.10 144.01 143.01 143.63 1,741,427 +0.52(+0.36%)
Jul 18, 2016 142.30 143.41 141.75 143.11 2,333,701 +0.94(+0.66%)
Jul 15, 2016 143.05 143.05 141.48 142.17 2,297,040 -0.45(-0.32%)
Jul 14, 2016 142.80 143.53 142.06 142.62 2,516,651 +0.14(+0.10%)
Jul 13, 2016 142.68 142.83 141.84 142.49 1,731,825 +0.43(+0.30%)
Jul 12, 2016 142.24 142.61 141.67 142.06 1,925,005 -0.38(-0.26%)
Jul 11, 2016 141.02 143.09 141.02 142.44 3,083,391 +1.09(+0.77%)
Jul 08, 2016 140.83 139.86 139.86 141.34 4,602,405 +1.49(+1.06%)
Jul 07, 2016 135.27 140.25 134.99 139.86 7,605,668 +7.22(+5.44%)
Jul 05, 2016 133.35 133.41 132.17 132.64 3,286,044 -0.73(-0.55%)
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.