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 (%)
Sep 30, 2019 263.94 265.83 263.94 265.36 2,365,593 +1.99(+0.76%)
Sep 27, 2019 266.67 266.67 261.94 263.37 1,670,840 -2.13(-0.80%)
Sep 26, 2019 266.57 266.93 263.97 265.50 2,053,416 -0.49(-0.18%)
Sep 25, 2019 265.50 266.81 264.22 265.99 2,006,159 +0.81(+0.31%)
Sep 24, 2019 266.45 269.51 263.78 265.18 2,708,819 +0.31(+0.12%)
Sep 23, 2019 263.75 265.38 263.19 264.86 2,234,089 +1.12(+0.42%)
Sep 20, 2019 265.95 266.56 263.55 263.75 3,771,089 -1.35(-0.51%)
Sep 19, 2019 266.63 266.88 262.23 265.10 3,316,278 -4.24(-1.57%)
Sep 18, 2019 267.74 270.39 265.99 269.34 1,830,969 +0.94(+0.35%)
Sep 17, 2019 266.69 268.75 265.89 268.40 1,928,254 +2.51(+0.94%)
Sep 16, 2019 267.62 268.37 265.57 265.89 1,637,822 -2.96(-1.10%)
Sep 13, 2019 267.28 270.85 266.96 268.85 2,504,034 +1.85(+0.69%)
Sep 12, 2019 267.41 269.63 265.88 267.00 3,194,899 -0.74(-0.28%)
Sep 11, 2019 271.06 272.39 265.08 267.74 5,159,494 -5.81(-2.12%)
Sep 10, 2019 273.90 274.70 271.32 273.55 2,958,350 -1.84(-0.67%)
Sep 09, 2019 280.45 283.07 274.66 275.39 3,688,254 -4.38(-1.57%)
Sep 06, 2019 275.57 280.58 274.74 279.77 3,276,862 +6.25(+2.29%)
Sep 05, 2019 274.86 276.04 273.24 273.52 2,025,660 +0.78(+0.29%)
Sep 04, 2019 270.78 272.90 270.57 272.74 1,493,620 +3.75(+1.39%)
Sep 03, 2019 269.47 270.78 267.52 268.99 2,000,947 -2.50(-0.92%)
Aug 30, 2019 274.47 274.73 269.71 271.48 1,955,846 -1.67(-0.61%)
Aug 29, 2019 273.99 274.22 269.64 273.15 2,837,157 +2.51(+0.93%)
Aug 28, 2019 269.96 275.65 268.73 270.64 5,617,690 +1.94(+0.72%)
Aug 27, 2019 258.24 269.67 257.63 268.70 5,630,210 +12.79(+5.00%)
Aug 26, 2019 253.41 255.97 253.36 255.91 1,552,172 +4.09(+1.62%)
Aug 23, 2019 255.68 257.44 250.61 251.81 2,159,846 -5.43(-2.11%)
Aug 22, 2019 254.57 258.23 254.44 257.25 2,552,393 +3.90(+1.54%)
Aug 21, 2019 253.10 254.14 252.45 253.35 1,830,615 +2.49(+0.99%)
Aug 20, 2019 253.90 253.97 250.75 250.86 1,513,366 -2.43(-0.96%)
Aug 19, 2019 254.02 254.91 252.31 253.29 1,429,620 +1.39(+0.55%)
Aug 16, 2019 251.90 253.71 251.29 251.90 1,391,294 +2.37(+0.95%)
Aug 15, 2019 248.62 250.86 247.00 249.53 1,796,641 +3.10(+1.26%)
Aug 14, 2019 251.81 253.06 246.29 246.43 2,307,884 -7.45(-2.94%)
Aug 13, 2019 249.22 255.63 248.14 253.88 1,896,882 +4.47(+1.79%)
Aug 12, 2019 251.83 252.71 247.49 249.42 1,783,044 -2.33(-0.93%)
Aug 09, 2019 252.34 253.16 249.89 251.75 1,397,387 -0.79(-0.31%)
Aug 08, 2019 250.92 252.58 249.05 252.54 2,227,036 +2.66(+1.07%)
Aug 07, 2019 246.46 252.60 242.24 249.88 3,305,004 +2.38(+0.96%)
Aug 06, 2019 244.89 248.34 242.66 247.50 2,593,111 +3.87(+1.59%)
Aug 05, 2019 248.21 248.64 241.43 243.63 3,622,362 -6.80(-2.72%)
Aug 02, 2019 252.08 252.67 248.59 250.43 2,142,653 -1.90(-0.75%)
Aug 01, 2019 253.41 258.18 252.09 252.33 2,866,713 -0.97(-0.38%)
Jul 31, 2019 256.42 257.06 250.55 253.30 2,053,020 -3.56(-1.38%)
Jul 30, 2019 257.57 257.84 256.49 256.86 1,064,153 -0.58(-0.22%)
Jul 29, 2019 258.25 258.51 256.90 257.44 1,368,138 -1.14(-0.44%)
Jul 26, 2019 257.14 258.95 256.51 258.58 1,575,298 +1.44(+0.56%)
Jul 25, 2019 258.42 259.10 256.71 257.14 1,741,095 -0.95(-0.37%)
Jul 24, 2019 257.16 258.46 256.41 258.08 1,368,076 +0.67(+0.26%)
Jul 23, 2019 259.02 259.23 256.42 257.41 1,216,349 -0.06(-0.02%)
Jul 22, 2019 258.44 259.45 256.69 257.48 1,590,314 -1.23(-0.48%)
Jul 19, 2019 260.14 261.28 258.56 258.71 1,749,291 -1.29(-0.49%)
Jul 18, 2019 259.34 260.13 256.58 259.99 1,845,881 +1.24(+0.48%)
Jul 17, 2019 258.29 259.94 257.52 258.75 1,867,875 +0.84(+0.32%)
Jul 16, 2019 258.24 258.58 257.12 257.92 1,500,777 +0.06(+0.03%)
Jul 15, 2019 257.26 257.96 256.31 257.85 1,706,118 +1.05(+0.41%)
Jul 12, 2019 254.10 257.32 253.65 256.81 2,226,766 +2.67(+1.05%)
Jul 11, 2019 250.27 254.35 249.79 254.14 2,160,290 +4.70(+1.89%)
Jul 10, 2019 248.18 249.54 247.52 249.44 1,367,174 +1.33(+0.54%)
Jul 09, 2019 247.54 248.85 246.74 248.10 1,523,904 +0.52(+0.21%)
Jul 08, 2019 246.59 247.84 245.69 247.58 1,342,754 +1.06(+0.43%)
Jul 05, 2019 246.48 246.85 244.70 246.52 1,176,713 -0.82(-0.33%)
Jul 03, 2019 243.66 247.36 243.66 247.34 1,073,339 +3.37(+1.38%)
Jul 02, 2019 242.54 244.06 240.47 243.97 1,307,251 +1.84(+0.76%)
Jul 01, 2019 244.85 245.37 240.63 242.13 2,133,136 -0.73(-0.30%)
Jun 28, 2019 244.00 244.81 242.03 242.85 2,124,699 -1.21(-0.50%)
Jun 27, 2019 243.44 244.90 241.69 244.07 1,221,820 +1.08(+0.44%)
Jun 26, 2019 244.87 245.21 242.93 242.99 1,451,960 -1.79(-0.73%)
Jun 25, 2019 245.11 245.45 243.87 244.78 1,286,661 -0.47(-0.19%)
Jun 24, 2019 245.66 246.26 244.93 245.25 1,725,907 +0.68(+0.28%)
Jun 21, 2019 245.16 247.16 244.44 244.57 3,225,460 -1.12(-0.46%)
Jun 20, 2019 243.53 246.10 243.12 245.69 1,898,810 +3.39(+1.40%)
Jun 19, 2019 241.06 242.71 239.80 242.30 1,771,965 +0.85(+0.35%)
Jun 18, 2019 242.26 242.80 240.82 241.46 3,006,730 +1.20(+0.50%)
Jun 17, 2019 239.98 241.01 239.34 240.25 1,297,378 +1.18(+0.49%)
Jun 14, 2019 238.94 240.04 237.94 239.08 1,401,522 +0.40(+0.17%)
Jun 13, 2019 236.84 238.82 236.69 238.67 1,336,643 +2.28(+0.96%)
Jun 12, 2019 236.72 237.79 235.05 236.40 1,166,122 +0.11(+0.05%)
Jun 11, 2019 237.94 238.58 235.46 236.28 1,755,681 +0.24(+0.10%)
Jun 10, 2019 235.63 237.87 235.37 236.04 2,001,766 +0.77(+0.33%)
Jun 07, 2019 230.82 235.82 230.69 235.27 2,470,727 +5.05(+2.20%)
Jun 06, 2019 227.91 231.53 227.67 230.22 1,618,887 +2.34(+1.03%)
Jun 05, 2019 226.17 228.61 225.17 227.88 1,986,305 +2.16(+0.96%)
Jun 04, 2019 223.32 225.91 222.86 225.72 1,916,833 +5.06(+2.30%)
Jun 03, 2019 220.36 221.97 218.80 220.65 2,732,955 +0.48(+0.22%)
May 31, 2019 219.62 221.17 214.17 220.17 4,416,101 -1.80(-0.81%)
May 30, 2019 222.54 223.85 221.24 221.97 2,206,085 +0.78(+0.35%)
May 29, 2019 224.36 224.94 219.56 221.19 2,822,942 -5.17(-2.28%)
May 28, 2019 228.44 229.93 226.20 226.36 3,443,022 -0.91(-0.40%)
May 24, 2019 228.93 229.35 226.78 227.27 1,458,540 -1.13(-0.49%)
May 23, 2019 228.49 229.68 227.16 228.40 1,983,463 -0.90(-0.39%)
May 22, 2019 230.68 230.68 228.96 229.30 1,351,773 -0.39(-0.17%)
May 21, 2019 228.93 230.51 228.00 229.69 1,636,768 +0.22(+0.10%)
May 20, 2019 227.13 229.69 227.13 229.47 1,741,449 +1.23(+0.54%)
May 17, 2019 225.96 229.80 225.70 228.23 1,819,476 +0.84(+0.37%)
May 16, 2019 225.73 229.50 225.35 227.40 1,959,746 +2.55(+1.13%)
May 15, 2019 222.50 225.52 221.69 224.85 1,300,094 +1.78(+0.80%)
May 14, 2019 222.66 225.24 222.22 223.07 1,779,251 +0.74(+0.33%)
May 13, 2019 224.35 225.09 221.18 222.32 2,135,565 -4.69(-2.06%)
May 10, 2019 223.26 228.42 220.58 227.01 2,215,885 +3.26(+1.46%)
May 09, 2019 221.17 224.29 220.71 223.75 2,088,511 +2.56(+1.16%)
May 08, 2019 219.56 222.76 218.31 221.19 1,757,746 +1.06(+0.48%)
May 07, 2019 221.54 222.48 218.34 220.13 1,935,594 -3.71(-1.66%)
May 06, 2019 222.58 224.39 221.85 223.84 1,303,778 -0.36(-0.16%)
May 03, 2019 222.96 224.44 222.46 224.20 988,297 +1.77(+0.79%)
May 02, 2019 221.58 222.61 220.35 222.43 1,350,333 +1.01(+0.46%)
May 01, 2019 224.86 224.97 221.39 221.42 1,472,196 -3.61(-1.61%)
Apr 30, 2019 224.34 225.27 222.73 225.03 1,557,597 +1.15(+0.51%)
Apr 29, 2019 224.55 225.24 223.16 223.89 1,559,843 +0.42(+0.19%)
Apr 26, 2019 225.12 225.36 221.85 223.47 2,010,745 -1.63(-0.73%)
Apr 25, 2019 225.66 226.52 223.58 225.10 1,394,569 -2.16(-0.95%)
Apr 24, 2019 225.17 227.94 225.10 227.26 1,261,748 +2.18(+0.97%)
Apr 23, 2019 224.23 225.95 221.99 225.08 1,663,464 +1.98(+0.89%)
Apr 22, 2019 224.72 225.25 222.31 223.10 1,418,429 -2.19(-0.97%)
Apr 18, 2019 226.19 226.61 224.28 225.29 1,489,429 +0.23(+0.10%)
Apr 17, 2019 225.74 225.89 223.93 225.06 1,408,879 +0.20(+0.09%)
Apr 16, 2019 226.06 226.22 223.86 224.86 1,484,175 -0.91(-0.40%)
Apr 15, 2019 222.14 226.15 221.76 225.77 2,028,452 +4.02(+1.81%)
Apr 12, 2019 221.35 222.46 220.79 221.75 2,386,840 +0.65(+0.29%)
Apr 11, 2019 223.28 223.80 220.81 221.10 2,967,653 -4.00(-1.78%)
Apr 10, 2019 224.81 226.08 224.28 225.11 1,697,781 +0.64(+0.29%)
Apr 09, 2019 224.65 225.17 223.64 224.47 1,582,252 -1.68(-0.74%)
Apr 08, 2019 225.46 226.23 224.73 226.14 1,357,463 +0.80(+0.35%)
Apr 05, 2019 224.51 226.46 223.64 225.35 1,763,398 +1.35(+0.60%)
Apr 04, 2019 221.96 224.33 221.11 224.00 1,439,940 +1.76(+0.79%)
Apr 03, 2019 221.51 223.22 220.90 222.24 1,815,271 +1.81(+0.82%)
Apr 02, 2019 223.63 223.81 220.25 220.42 1,717,520 -3.38(-1.51%)
Apr 01, 2019 222.78 224.01 222.33 223.81 1,809,990 +1.88(+0.85%)
Mar 29, 2019 221.49 222.20 220.67 221.93 2,147,130 +0.84(+0.38%)
Mar 28, 2019 219.95 221.75 219.58 221.08 1,522,653 +1.66(+0.76%)
Mar 27, 2019 218.78 220.16 218.28 219.43 1,455,952 +0.31(+0.14%)
Mar 26, 2019 218.13 220.19 217.55 219.11 1,301,659 +1.93(+0.89%)
Mar 25, 2019 217.15 218.21 216.11 217.19 1,480,723 -0.54(-0.25%)
Mar 22, 2019 219.74 220.28 217.12 217.73 2,044,241 -1.81(-0.83%)
Mar 21, 2019 216.92 219.83 216.80 219.54 1,764,322 +2.35(+1.08%)
Mar 20, 2019 217.24 218.58 216.09 217.20 1,636,037 -0.06(-0.03%)
Mar 19, 2019 217.69 218.18 216.57 217.26 2,021,051 +0.42(+0.19%)
Mar 18, 2019 214.08 216.92 214.00 216.84 1,845,122 +2.74(+1.28%)
Mar 15, 2019 214.62 215.98 213.72 214.10 5,535,797 -0.22(-0.10%)
Mar 14, 2019 216.42 216.65 213.81 214.32 2,508,988 -2.33(-1.07%)
Mar 13, 2019 214.70 217.63 213.50 216.65 2,641,661 +3.13(+1.47%)
Mar 12, 2019 211.09 213.92 210.71 213.51 2,888,363 +3.00(+1.42%)
Mar 11, 2019 208.54 210.72 208.11 210.52 4,089,541 +1.71(+0.82%)
Mar 08, 2019 206.66 209.61 205.09 208.80 7,400,448 +10.11(+5.09%)
Mar 07, 2019 199.92 201.08 198.17 198.69 3,546,957 -2.24(-1.11%)
Mar 06, 2019 202.09 203.39 200.01 200.93 2,164,378 -0.54(-0.27%)
Mar 05, 2019 200.64 203.11 200.63 201.47 2,355,991 +1.29(+0.65%)
Mar 04, 2019 202.03 202.62 197.85 200.18 2,666,837 -0.94(-0.47%)
Mar 01, 2019 201.42 202.16 197.76 201.12 2,376,911 +0.64(+0.32%)
Feb 28, 2019 200.25 201.35 199.36 200.48 2,232,597 +0.63(+0.32%)
Feb 27, 2019 198.44 200.59 198.38 199.85 1,617,726 +0.40(+0.20%)
Feb 26, 2019 198.78 200.64 198.09 199.44 2,038,075 +0.51(+0.26%)
Feb 25, 2019 199.22 200.80 198.47 198.93 1,957,319 +0.70(+0.35%)
Feb 22, 2019 197.21 198.51 196.37 198.24 1,682,986 +0.97(+0.49%)
Feb 21, 2019 198.52 198.63 196.44 197.26 1,762,438 -1.72(-0.87%)
Feb 20, 2019 200.01 200.78 197.11 198.99 1,948,160 -0.93(-0.46%)
Feb 19, 2019 198.58 201.27 198.44 199.91 2,114,637 +1.51(+0.76%)
Feb 15, 2019 197.19 199.12 196.17 198.40 2,875,424 +2.41(+1.23%)
Feb 14, 2019 194.30 196.63 193.51 195.99 1,539,568 +0.95(+0.49%)
Feb 13, 2019 194.51 195.69 193.65 195.04 1,858,116 +0.83(+0.42%)
Feb 12, 2019 192.53 194.99 191.79 194.21 2,281,651 +2.91(+1.52%)
Feb 11, 2019 191.23 191.48 189.50 191.30 2,584,738 +0.89(+0.47%)
Feb 08, 2019 190.48 191.09 188.57 190.41 2,196,992 -1.19(-0.62%)
Feb 07, 2019 192.53 192.56 189.05 191.60 2,756,716 -1.81(-0.94%)
Feb 06, 2019 194.02 194.02 192.39 193.41 1,769,803 -0.01(-0.01%)
Feb 05, 2019 193.31 194.25 191.62 193.42 2,263,609 +0.39(+0.20%)
Feb 04, 2019 192.59 193.04 190.03 193.03 1,778,164 +0.83(+0.43%)
Feb 01, 2019 195.61 196.52 191.37 192.20 3,778,540 -3.98(-2.03%)
Jan 31, 2019 192.99 196.41 191.70 196.18 4,744,754 +3.00(+1.55%)
Jan 30, 2019 192.39 193.94 191.33 193.19 1,739,281 +0.95(+0.49%)
Jan 29, 2019 192.24 192.44 190.65 192.24 1,701,103 -0.42(-0.22%)
Jan 28, 2019 190.75 192.67 189.49 192.66 2,187,422 +1.55(+0.81%)
Jan 25, 2019 193.81 194.07 190.80 191.10 2,464,617 -1.13(-0.59%)
Jan 24, 2019 194.14 194.14 190.95 192.24 2,181,919 -1.63(-0.84%)
Jan 23, 2019 194.69 196.38 191.95 193.86 2,428,849 -0.28(-0.15%)
Jan 22, 2019 194.69 197.03 192.68 194.15 3,621,994 -1.09(-0.56%)
Jan 18, 2019 194.29 195.75 193.57 195.23 2,314,189 +1.95(+1.01%)
Jan 17, 2019 191.83 193.46 191.63 193.29 1,586,587 +1.17(+0.61%)
Jan 16, 2019 193.29 193.29 191.50 192.12 1,584,627 -0.78(-0.40%)
Jan 15, 2019 191.99 193.18 191.11 192.89 1,725,486 +1.85(+0.97%)
Jan 14, 2019 191.47 192.55 190.27 191.04 1,666,280 -1.38(-0.72%)
Jan 11, 2019 191.99 193.09 191.32 192.42 2,036,197 -0.12(-0.06%)
Jan 10, 2019 190.26 192.78 188.30 192.54 2,522,648 +0.68(+0.35%)
Jan 09, 2019 191.18 193.07 190.05 191.86 2,032,079 +1.23(+0.65%)
Jan 08, 2019 190.72 191.11 186.63 190.63 2,564,937 +1.42(+0.75%)
Jan 07, 2019 187.86 191.15 186.05 189.21 2,435,974 +0.70(+0.37%)
Jan 04, 2019 185.63 190.06 184.14 188.51 3,021,257 +5.32(+2.90%)
Jan 03, 2019 186.19 188.23 182.85 183.19 3,024,393 -3.97(-2.12%)
Jan 02, 2019 183.27 187.47 182.67 187.16 2,343,473 +0.96(+0.52%)
Dec 31, 2018 185.90 186.82 184.07 186.20 1,892,224 +1.53(+0.83%)
Dec 28, 2018 184.47 187.34 182.44 184.68 2,229,511 +0.88(+0.48%)
Dec 27, 2018 180.03 183.84 177.29 183.80 2,935,728 +2.24(+1.23%)
Dec 26, 2018 174.42 181.70 173.22 181.56 3,575,474 +7.90(+4.55%)
Dec 24, 2018 177.24 178.54 173.49 173.66 2,222,728 -4.14(-2.33%)
Dec 21, 2018 180.22 183.45 177.62 177.80 5,557,861 -2.39(-1.32%)
Dec 20, 2018 183.11 183.45 177.03 180.19 4,576,990 -3.91(-2.12%)
Dec 19, 2018 186.01 189.21 182.68 184.10 3,597,080 -1.44(-0.78%)
Dec 18, 2018 185.64 187.08 184.25 185.54 3,453,293 +0.69(+0.38%)
Dec 17, 2018 188.92 190.12 183.41 184.85 5,184,186 -4.41(-2.33%)
Dec 14, 2018 199.26 200.18 187.85 189.26 9,651,699 -17.78(-8.59%)
Dec 13, 2018 209.17 209.89 206.10 207.04 2,354,507 -1.18(-0.57%)
Dec 12, 2018 208.72 210.64 207.56 208.22 3,162,082 +1.19(+0.57%)
Dec 11, 2018 205.77 207.72 204.75 207.03 2,519,973 +3.51(+1.72%)
Dec 10, 2018 205.24 205.85 200.28 203.52 2,898,685 -2.01(-0.98%)
Dec 07, 2018 213.11 213.72 203.86 205.53 3,152,868 -7.62(-3.58%)
Dec 06, 2018 208.35 213.76 207.12 213.16 4,328,282 +6.26(+3.03%)
Dec 04, 2018 212.16 213.25 206.18 206.90 3,739,921 -5.24(-2.47%)
Dec 03, 2018 210.89 212.24 208.60 212.13 2,713,397 +0.73(+0.35%)
Nov 30, 2018 211.78 213.33 209.96 211.40 3,023,992 +0.26(+0.12%)
Nov 29, 2018 209.32 211.69 208.73 211.15 1,608,909 +0.60(+0.29%)
Nov 28, 2018 203.63 210.65 203.09 210.54 3,000,634 +6.70(+3.29%)
Nov 27, 2018 200.52 203.94 199.61 203.84 2,592,646 +3.25(+1.62%)
Nov 26, 2018 203.70 204.27 200.09 200.59 2,288,434 -0.56(-0.28%)
Nov 23, 2018 199.36 202.17 198.95 201.15 1,102,119 +1.36(+0.68%)
Nov 21, 2018 199.78 199.78 199.78 0 -0.68(-0.34%)
Nov 20, 2018 205.59 205.66 199.31 200.46 4,051,827 -8.62(-4.12%)
Nov 19, 2018 211.71 213.43 208.23 209.08 2,083,545 -2.08(-0.99%)
Nov 16, 2018 209.59 211.26 207.05 211.16 3,087,664 +0.99(+0.47%)
Nov 15, 2018 212.35 212.66 207.49 210.18 2,947,001 -3.08(-1.44%)
Nov 14, 2018 216.74 216.74 211.80 213.26 2,065,128 -0.76(-0.35%)
Nov 13, 2018 214.57 216.10 212.76 214.02 1,693,644 -0.31(-0.15%)
Nov 12, 2018 217.22 218.64 214.01 214.33 2,387,976 -2.98(-1.37%)
Nov 09, 2018 217.52 219.61 216.69 217.31 2,468,884 -0.88(-0.40%)
Nov 08, 2018 218.01 219.19 216.66 218.19 2,341,883 -1.01(-0.46%)
Nov 07, 2018 217.71 219.66 216.05 219.19 2,855,152 +3.34(+1.55%)
Nov 06, 2018 214.29 216.56 213.55 215.85 2,304,370 +2.06(+0.96%)
Nov 05, 2018 210.38 214.19 209.55 213.79 2,754,920 +3.91(+1.86%)
Nov 02, 2018 209.56 211.77 207.16 209.88 2,376,823 +0.51(+0.24%)
Nov 01, 2018 208.07 210.46 207.49 209.37 2,297,452 +0.88(+0.42%)
Oct 31, 2018 208.50 210.25 205.69 208.49 2,931,660 +0.65(+0.31%)
Oct 30, 2018 203.44 208.10 203.36 207.84 2,643,493 +5.02(+2.47%)
Oct 29, 2018 200.39 205.07 199.48 202.82 4,168,491 +3.86(+1.94%)
Oct 26, 2018 202.72 205.18 197.88 198.97 4,381,343 -7.49(-3.63%)
Oct 25, 2018 204.32 207.54 203.21 206.45 2,430,760 +2.41(+1.18%)
Oct 24, 2018 206.02 210.73 203.43 204.04 3,343,717 -4.55(-2.18%)
Oct 23, 2018 207.06 209.06 204.10 208.59 2,913,373 -0.28(-0.14%)
Oct 22, 2018 209.62 209.96 207.25 208.88 2,201,225 -0.56(-0.27%)
Oct 19, 2018 208.73 210.31 208.57 209.43 2,302,692 +0.99(+0.48%)
Oct 18, 2018 208.40 210.33 206.31 208.44 2,878,196 +0.08(+0.04%)
Oct 17, 2018 208.32 208.71 205.64 208.36 2,335,000 +0.74(+0.36%)
Oct 16, 2018 205.06 208.15 204.56 207.62 2,787,302 +2.89(+1.41%)
Oct 15, 2018 206.31 206.94 204.49 204.73 2,677,519 -2.22(-1.08%)
Oct 12, 2018 205.36 207.56 203.71 206.95 3,432,873 +4.68(+2.31%)
Oct 11, 2018 203.27 205.47 201.46 202.28 4,002,528 +0.70(+0.35%)
Oct 10, 2018 204.35 205.18 201.56 201.57 3,312,568 -2.84(-1.39%)
Oct 09, 2018 204.40 205.31 202.95 204.42 2,744,258 +0.22(+0.11%)
Oct 08, 2018 200.01 204.72 199.94 204.20 4,235,332 +4.66(+2.33%)
Oct 05, 2018 205.18 207.05 198.60 199.54 8,091,992 -11.73(-5.55%)
Oct 04, 2018 212.71 213.38 210.34 211.27 3,131,893 -1.39(-0.65%)
Oct 03, 2018 215.77 216.40 212.22 212.65 2,545,673 -2.87(-1.33%)
Oct 02, 2018 213.47 216.64 213.26 215.53 1,805,898 +1.55(+0.72%)
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.