Costco Wholesale (NQ: COST )

732.75 +0.67 (+0.09%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 215.03 215.69 213.77 213.97 1,834,617 -0.21(-0.10%)
Sep 28, 2018 213.25 214.72 213.19 214.19 1,757,669 +0.80(+0.38%)
Sep 27, 2018 213.11 214.91 211.87 213.38 1,558,597 +0.17(+0.08%)
Sep 26, 2018 212.99 214.90 212.88 213.21 2,202,236 +0.80(+0.38%)
Sep 25, 2018 213.41 213.98 212.22 212.41 2,072,391 -0.37(-0.18%)
Sep 24, 2018 213.56 214.16 212.38 212.78 1,678,333 -1.29(-0.60%)
Sep 21, 2018 213.72 215.06 213.39 214.07 4,077,249 +0.77(+0.36%)
Sep 20, 2018 213.93 214.29 211.85 213.31 2,094,660 +0.06(+0.03%)
Sep 19, 2018 213.95 214.06 211.94 213.25 1,734,205 -0.46(-0.21%)
Sep 18, 2018 211.54 214.72 211.28 213.70 2,193,512 +2.14(+1.01%)
Sep 17, 2018 213.44 213.92 211.11 211.56 3,163,319 -3.08(-1.44%)
Sep 14, 2018 217.94 217.94 213.81 214.64 4,249,749 -5.37(-2.44%)
Sep 13, 2018 221.13 222.49 219.81 220.01 2,271,114 -1.07(-0.48%)
Sep 12, 2018 223.41 223.52 220.89 221.08 2,096,761 -1.61(-0.72%)
Sep 11, 2018 222.44 223.56 221.74 222.69 2,396,845 +0.94(+0.42%)
Sep 10, 2018 221.59 222.32 220.79 221.75 3,089,707 +1.57(+0.71%)
Sep 07, 2018 216.40 221.54 216.30 220.19 2,985,889 +4.36(+2.02%)
Sep 06, 2018 214.72 215.91 214.35 215.83 2,032,302 +0.98(+0.45%)
Sep 05, 2018 213.90 215.36 212.65 214.85 2,330,835 +0.85(+0.40%)
Sep 04, 2018 212.60 214.21 212.60 214.00 2,037,922 +1.41(+0.66%)
Aug 31, 2018 212.59 212.59 212.59 0 +2.10(+1.00%)
Aug 30, 2018 209.39 210.79 209.22 210.49 1,394,916 +1.10(+0.53%)
Aug 29, 2018 210.84 211.03 208.06 209.39 1,971,837 -0.06(-0.03%)
Aug 28, 2018 210.07 210.88 209.07 209.45 2,069,127 +0.21(+0.10%)
Aug 27, 2018 211.71 211.82 207.49 209.24 2,092,530 -1.14(-0.54%)
Aug 24, 2018 209.22 211.09 208.85 210.38 1,597,570 +1.61(+0.77%)
Aug 23, 2018 208.31 209.53 207.91 208.77 1,471,106 +0.27(+0.13%)
Aug 22, 2018 207.83 209.42 207.74 208.50 1,393,935 +0.61(+0.29%)
Aug 21, 2018 208.75 209.31 207.12 207.89 2,270,599 +1.08(+0.52%)
Aug 20, 2018 205.58 207.60 205.55 206.81 1,960,836 +1.52(+0.74%)
Aug 17, 2018 202.24 205.47 202.07 205.29 2,177,695 +2.27(+1.12%)
Aug 16, 2018 203.26 203.99 202.06 203.02 1,822,526 +1.38(+0.69%)
Aug 15, 2018 200.77 202.04 199.00 201.64 2,027,267 -0.30(-0.15%)
Aug 14, 2018 200.13 202.45 199.99 201.94 1,594,659 +2.22(+1.11%)
Aug 13, 2018 201.06 201.56 199.26 199.72 1,669,826 -0.68(-0.34%)
Aug 10, 2018 198.43 201.68 198.07 200.40 3,112,030 +1.88(+0.95%)
Aug 09, 2018 201.59 202.26 197.31 198.52 3,998,311 -5.77(-2.82%)
Aug 08, 2018 202.72 204.56 202.16 204.28 2,216,111 +0.66(+0.32%)
Aug 07, 2018 203.07 205.10 202.83 203.63 1,569,739 +1.04(+0.51%)
Aug 06, 2018 201.42 203.09 201.04 202.59 1,413,166 +0.63(+0.31%)
Aug 03, 2018 201.03 202.50 201.03 201.97 1,314,378 +0.83(+0.41%)
Aug 02, 2018 195.58 201.39 195.58 201.14 2,094,066 +3.63(+1.84%)
Aug 01, 2018 198.89 199.30 196.71 197.51 2,024,244 -1.44(-0.72%)
Jul 31, 2018 199.84 200.18 198.60 198.94 2,076,107 -0.36(-0.18%)
Jul 30, 2018 199.25 200.23 198.85 199.31 1,419,851 -0.49(-0.25%)
Jul 27, 2018 202.22 202.39 198.99 199.80 1,755,546 -1.88(-0.93%)
Jul 26, 2018 201.94 204.32 200.87 201.68 2,000,431 +0.93(+0.46%)
Jul 25, 2018 197.94 200.87 197.73 200.76 1,717,139 +1.93(+0.97%)
Jul 24, 2018 199.58 200.74 197.93 198.83 1,598,394 -0.24(-0.12%)
Jul 23, 2018 200.01 200.54 198.48 199.06 1,532,868 +0.14(+0.07%)
Jul 20, 2018 197.37 199.15 196.70 198.93 1,976,500 +1.05(+0.53%)
Jul 19, 2018 195.08 198.48 194.69 197.88 3,067,481 +2.34(+1.20%)
Jul 18, 2018 195.88 196.37 194.30 195.54 2,055,258 -0.03(-0.01%)
Jul 17, 2018 194.72 196.62 194.66 195.57 2,269,898 +0.14(+0.07%)
Jul 16, 2018 197.06 197.51 194.57 195.43 2,284,740 -1.54(-0.78%)
Jul 13, 2018 194.66 197.06 194.66 196.97 2,145,026 +2.29(+1.18%)
Jul 12, 2018 193.33 194.82 193.04 194.68 2,442,720 +2.79(+1.46%)
Jul 11, 2018 192.12 192.64 191.00 191.89 1,617,374 -0.68(-0.35%)
Jul 10, 2018 191.92 193.48 191.78 192.57 1,854,963 +0.69(+0.36%)
Jul 09, 2018 191.50 191.93 191.02 191.88 1,910,518 +1.20(+0.63%)
Jul 06, 2018 188.42 191.38 187.98 190.68 1,674,517 +0.44(+0.23%)
Jul 05, 2018 189.38 190.38 188.79 190.24 1,577,761 +1.84(+0.98%)
Jul 03, 2018 188.40 188.40 188.40 0 -0.79(-0.42%)
Jul 02, 2018 189.59 189.95 187.43 189.19 2,062,451 -0.90(-0.47%)
Jun 29, 2018 190.71 191.50 189.49 190.09 2,379,612 +0.25(+0.13%)
Jun 28, 2018 191.02 192.07 189.25 189.85 2,008,316 -1.20(-0.63%)
Jun 27, 2018 191.48 193.22 190.67 191.05 2,431,378 -0.05(-0.03%)
Jun 26, 2018 193.19 193.26 191.00 191.10 2,502,832 -1.51(-0.78%)
Jun 25, 2018 191.03 192.91 191.00 192.61 2,636,377 +0.59(+0.31%)
Jun 22, 2018 191.36 192.62 191.04 192.02 1,911,368 +1.04(+0.54%)
Jun 21, 2018 189.36 192.03 189.20 190.99 2,007,213 +1.80(+0.95%)
Jun 20, 2018 188.99 189.74 188.26 189.19 1,671,133 +0.41(+0.22%)
Jun 19, 2018 186.38 189.03 186.13 188.78 2,133,297 +1.20(+0.64%)
Jun 18, 2018 187.38 189.30 186.61 187.57 2,168,237 -1.01(-0.54%)
Jun 15, 2018 188.90 186.58 188.59 4,265,070 +2.00(+1.07%)
Jun 14, 2018 186.36 187.14 185.83 186.58 1,852,410 +0.92(+0.49%)
Jun 13, 2018 186.40 187.23 184.85 185.66 1,830,766 -0.70(-0.38%)
Jun 12, 2018 185.79 186.53 184.86 186.37 1,522,341 +0.34(+0.19%)
Jun 11, 2018 185.35 186.37 185.04 186.02 1,852,222 +0.67(+0.36%)
Jun 08, 2018 183.30 185.58 182.84 185.35 2,256,450 +1.08(+0.59%)
Jun 07, 2018 182.38 184.55 181.39 184.26 3,005,303 +4.47(+2.48%)
Jun 06, 2018 180.12 180.47 178.92 179.80 2,272,217 -0.16(-0.09%)
Jun 05, 2018 181.22 181.34 179.19 179.96 2,053,295 -0.71(-0.39%)
Jun 04, 2018 179.49 181.05 179.43 180.67 2,056,400 +1.35(+0.76%)
Jun 01, 2018 177.79 181.01 177.38 179.32 4,459,428 -1.01(-0.56%)
May 31, 2018 182.13 182.56 179.83 180.32 5,297,335 -1.27(-0.70%)
May 30, 2018 180.25 182.41 179.88 181.60 2,626,918 +2.64(+1.47%)
May 29, 2018 180.20 180.87 178.29 178.96 2,525,890 -1.47(-0.82%)
May 25, 2018 180.43 180.43 180.43 0 -0.48(-0.27%)
May 24, 2018 180.37 181.10 179.03 180.92 1,292,497 +0.68(+0.38%)
May 23, 2018 181.10 181.10 178.99 180.23 1,796,653 -0.75(-0.42%)
May 22, 2018 181.67 183.54 180.86 180.99 1,718,998 -0.59(-0.33%)
May 21, 2018 181.56 183.15 181.10 181.58 1,322,209 +0.60(+0.33%)
May 18, 2018 181.47 181.49 179.91 180.98 1,786,010 -0.58(-0.32%)
May 17, 2018 181.07 183.15 180.01 181.56 2,628,575 +0.81(+0.45%)
May 16, 2018 178.35 181.34 177.38 180.75 2,377,988 +2.94(+1.65%)
May 15, 2018 177.16 178.92 175.79 177.81 2,549,997 -0.36(-0.20%)
May 14, 2018 178.25 179.44 177.76 178.18 1,583,844 +0.11(+0.06%)
May 11, 2018 177.68 178.27 176.99 178.07 1,425,095 +0.28(+0.16%)
May 10, 2018 178.33 179.13 176.65 177.79 2,060,264 -0.02(-0.01%)
May 09, 2018 176.09 178.15 175.18 177.81 2,204,002 +1.42(+0.80%)
May 08, 2018 175.04 177.04 174.52 176.39 2,104,372 +1.29(+0.74%)
May 07, 2018 177.57 177.58 174.33 175.10 2,606,276 -1.93(-1.09%)
May 04, 2018 174.90 178.13 173.49 177.03 1,879,247 +1.98(+1.13%)
May 03, 2018 175.88 175.95 172.49 175.06 2,001,632 -0.90(-0.51%)
May 02, 2018 177.30 177.39 174.55 175.96 2,754,115 -2.31(-1.30%)
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.