Costco Wholesale (NQ: COST )

731.18 -0.90 (-0.12%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 163.21 167.25 163.02 166.83 8,529,464 +6.24(+3.89%)
Nov 29, 2017 157.39 160.78 156.98 160.59 5,176,723 +3.51(+2.23%)
Nov 28, 2017 156.78 157.49 156.08 157.08 3,016,233 +0.94(+0.60%)
Nov 27, 2017 155.81 156.54 154.82 156.14 2,594,379 +0.90(+0.58%)
Nov 24, 2017 155.93 156.63 155.13 155.24 872,927 -0.78(-0.50%)
Nov 22, 2017 157.25 157.39 154.77 156.02 2,155,825 -0.85(-0.54%)
Nov 21, 2017 156.45 157.57 156.08 156.87 2,608,911 +1.03(+0.66%)
Nov 20, 2017 154.78 156.06 154.54 155.84 2,160,686 +1.18(+0.76%)
Nov 17, 2017 154.68 155.75 154.36 154.66 2,322,238 +0.00(+0.00%)
Nov 16, 2017 153.98 154.99 153.02 154.66 2,589,881 +2.24(+1.47%)
Nov 15, 2017 152.69 153.98 150.66 152.42 2,704,802 -2.20(-1.42%)
Nov 14, 2017 154.06 154.97 153.11 154.62 1,967,369 -0.02(-0.01%)
Nov 13, 2017 154.22 156.11 153.91 154.64 4,537,792 +0.09(+0.06%)
Nov 10, 2017 151.91 154.57 151.59 154.55 2,963,882 +2.03(+1.33%)
Nov 09, 2017 151.05 152.70 150.66 152.52 2,321,593 +0.06(+0.04%)
Nov 08, 2017 150.28 152.59 149.73 152.46 3,874,845 +2.50(+1.67%)
Nov 07, 2017 148.99 150.16 148.45 149.97 2,155,295 +1.11(+0.75%)
Nov 06, 2017 149.53 150.24 148.79 148.86 2,125,832 -1.25(-0.84%)
Nov 03, 2017 148.05 150.68 147.71 150.11 3,451,614 +1.34(+0.90%)
Nov 02, 2017 147.67 149.31 146.66 148.77 3,609,809 +2.04(+1.39%)
Nov 01, 2017 146.08 147.27 145.47 146.73 2,361,002 +1.45(+1.00%)
Oct 31, 2017 144.16 145.45 144.05 145.28 2,787,070 +0.77(+0.53%)
Oct 30, 2017 146.10 146.11 143.82 144.51 2,828,617 -1.94(-1.32%)
Oct 27, 2017 145.02 146.72 144.93 146.45 3,770,409 -0.07(-0.05%)
Oct 26, 2017 146.52 147.50 145.01 146.52 3,366,948 +0.25(+0.17%)
Oct 25, 2017 145.20 147.01 144.82 146.27 3,996,541 -0.10(-0.07%)
Oct 24, 2017 146.91 145.20 146.37 3,371,508 +0.23(+0.15%)
Oct 23, 2017 145.07 146.46 144.82 146.14 3,116,999 +1.14(+0.79%)
Oct 20, 2017 143.37 145.21 142.96 145.00 4,427,622 +2.08(+1.46%)
Oct 19, 2017 141.72 143.18 141.60 142.91 3,306,044 +0.82(+0.58%)
Oct 18, 2017 143.26 143.26 141.87 142.09 3,338,707 -0.75(-0.52%)
Oct 17, 2017 143.40 143.64 142.11 142.84 2,690,538 -0.39(-0.27%)
Oct 16, 2017 143.74 144.12 142.79 143.23 2,720,955 -0.94(-0.65%)
Oct 13, 2017 141.97 144.37 141.68 144.17 4,029,864 +2.37(+1.67%)
Oct 12, 2017 142.38 142.49 141.02 141.79 3,987,249 -0.59(-0.41%)
Oct 11, 2017 141.87 143.36 141.65 142.38 4,279,070 +0.90(+0.64%)
Oct 10, 2017 140.40 141.92 139.87 141.48 6,009,000 +2.04(+1.46%)
Oct 09, 2017 141.61 142.27 138.99 139.44 7,791,636 -2.24(-1.58%)
Oct 06, 2017 143.40 143.81 141.18 141.68 19,959,404 -9.00(-5.97%)
Oct 05, 2017 149.59 150.72 149.04 150.68 5,205,249 +1.68(+1.13%)
Oct 04, 2017 149.02 149.65 148.53 149.00 2,123,513 +0.12(+0.08%)
Oct 03, 2017 150.00 150.88 148.85 148.88 3,147,666 -0.73(-0.49%)
Oct 02, 2017 148.74 150.09 148.17 149.61 2,513,820 +1.44(+0.97%)
Sep 29, 2017 147.82 148.88 147.69 148.17 2,053,778 +0.35(+0.24%)
Sep 28, 2017 148.33 148.77 147.50 147.82 1,919,097 -0.47(-0.32%)
Sep 27, 2017 148.35 149.10 147.35 148.29 2,276,476 +0.32(+0.21%)
Sep 26, 2017 146.75 148.57 146.64 147.97 2,628,302 +1.57(+1.07%)
Sep 25, 2017 145.05 146.74 144.77 146.40 1,995,757 +0.94(+0.64%)
Sep 22, 2017 145.11 146.11 144.64 145.47 1,702,974 -0.17(-0.12%)
Sep 21, 2017 146.94 146.94 144.66 145.64 1,927,906 -1.24(-0.84%)
Sep 20, 2017 145.66 147.04 145.44 146.87 2,696,895 +1.16(+0.80%)
Sep 19, 2017 145.80 144.26 145.71 1,985,581 +0.59(+0.40%)
Sep 18, 2017 146.27 147.42 144.99 145.12 2,269,203 -1.25(-0.86%)
Sep 15, 2017 146.32 146.71 145.84 146.38 4,166,583 -0.06(-0.04%)
Sep 14, 2017 146.72 146.72 145.78 146.44 2,763,443 -0.56(-0.38%)
Sep 13, 2017 144.43 147.87 144.31 147.00 4,659,003 +2.66(+1.84%)
Sep 12, 2017 142.20 144.88 142.00 144.34 3,313,329 +2.42(+1.70%)
Sep 11, 2017 142.40 142.50 141.65 141.92 2,708,150 +0.04(+0.03%)
Sep 08, 2017 142.83 142.95 139.82 141.88 3,730,578 -1.78(-1.24%)
Sep 07, 2017 143.37 143.94 142.11 143.65 2,748,886 +0.38(+0.26%)
Sep 06, 2017 143.57 144.25 142.58 143.27 3,185,766 -0.25(-0.18%)
Sep 05, 2017 142.46 144.05 142.02 143.53 3,784,321 +0.81(+0.57%)
Sep 01, 2017 142.13 143.00 141.78 142.72 3,141,985 +1.35(+0.96%)
Aug 31, 2017 140.89 141.83 138.85 141.36 5,064,598 +2.07(+1.49%)
Aug 30, 2017 138.63 139.56 137.88 139.29 2,764,280 +0.79(+0.57%)
Aug 29, 2017 137.43 138.88 136.60 138.49 2,712,013 +0.91(+0.66%)
Aug 28, 2017 137.00 138.24 136.37 137.58 4,187,134 +0.09(+0.07%)
Aug 25, 2017 137.42 137.94 135.34 137.49 6,323,911 +1.01(+0.74%)
Aug 24, 2017 144.30 144.90 136.27 136.48 11,419,464 -7.25(-5.04%)
Aug 23, 2017 143.06 143.80 142.30 143.73 1,919,757 +0.60(+0.42%)
Aug 22, 2017 142.07 143.81 142.07 143.13 2,444,209 +1.47(+1.04%)
Aug 21, 2017 141.77 142.65 140.65 141.66 2,059,351 -0.01(-0.01%)
Aug 18, 2017 142.48 143.12 141.53 141.67 3,046,852 -1.34(-0.94%)
Aug 17, 2017 142.93 144.26 142.17 143.01 2,937,933 -1.07(-0.74%)
Aug 16, 2017 141.85 144.19 141.70 144.09 3,749,737 +3.05(+2.16%)
Aug 15, 2017 142.04 142.39 140.95 141.04 2,079,008 -0.93(-0.65%)
Aug 14, 2017 141.68 142.22 140.73 141.96 2,256,796 +1.13(+0.80%)
Aug 11, 2017 140.71 141.87 140.62 140.83 2,098,959 +0.01(+0.01%)
Aug 10, 2017 140.40 141.66 139.70 140.82 3,074,782 -0.20(-0.14%)
Aug 09, 2017 141.27 141.66 140.43 141.02 2,399,911 -0.80(-0.56%)
Aug 08, 2017 141.24 143.34 141.17 141.82 2,857,661 +0.72(+0.51%)
Aug 07, 2017 140.70 141.67 139.68 141.10 2,924,424 +0.46(+0.33%)
Aug 04, 2017 142.35 142.44 140.09 140.64 3,468,177 -1.32(-0.93%)
Aug 03, 2017 145.29 145.96 141.20 141.96 6,186,233 -3.03(-2.09%)
Aug 02, 2017 143.06 145.24 142.44 144.99 6,102,414 +1.40(+0.98%)
Aug 01, 2017 143.03 143.81 141.96 143.59 5,323,842 +1.09(+0.76%)
Jul 31, 2017 137.62 142.64 137.58 142.50 7,715,790 +5.05(+3.68%)
Jul 28, 2017 137.25 137.82 136.75 137.45 3,091,663 +0.33(+0.24%)
Jul 27, 2017 136.66 137.54 136.21 137.12 4,046,229 +0.39(+0.28%)
Jul 26, 2017 137.92 138.00 136.25 136.73 3,355,523 -0.97(-0.71%)
Jul 25, 2017 136.12 138.18 136.11 137.70 5,122,233 +1.95(+1.44%)
Jul 24, 2017 135.26 136.17 134.95 135.75 4,066,171 +0.50(+0.37%)
Jul 21, 2017 135.70 135.96 134.90 135.25 4,536,097 -0.49(-0.36%)
Jul 20, 2017 136.17 136.82 135.64 135.74 3,567,304 -0.23(-0.17%)
Jul 19, 2017 136.48 136.79 135.66 135.97 4,560,540 -0.23(-0.17%)
Jul 18, 2017 137.20 137.41 135.72 136.20 3,622,654 -1.20(-0.88%)
Jul 17, 2017 137.55 137.94 137.12 137.41 3,444,786 -0.14(-0.10%)
Jul 14, 2017 138.68 138.69 137.46 137.55 4,859,080 -0.54(-0.39%)
Jul 13, 2017 137.76 138.38 137.21 138.09 6,310,582 +1.66(+1.22%)
Jul 12, 2017 136.16 137.46 136.13 136.43 5,686,426 +0.58(+0.42%)
Jul 11, 2017 136.16 137.63 135.69 135.85 6,979,377 +0.10(+0.07%)
Jul 10, 2017 138.01 138.09 135.72 135.75 10,009,651 -2.80(-2.02%)
Jul 07, 2017 141.47 141.64 138.53 138.55 8,551,990 -2.68(-1.90%)
Jul 06, 2017 144.84 145.06 141.19 141.23 7,743,133 -0.84(-0.59%)
Jul 05, 2017 142.88 143.39 141.92 142.06 4,193,923 -0.72(-0.50%)
Jul 03, 2017 144.03 144.32 142.66 142.78 2,219,177 -1.00(-0.69%)
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%)
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.