Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 324.82 326.31 322.55 325.53 2,150,800 +0.71(+0.22%)
Jul 30, 2020 322.68 326.45 322.00 324.82 1,389,640 -1.32(-0.40%)
Jul 29, 2020 327.02 328.04 325.39 326.14 1,340,394 -1.43(-0.44%)
Jul 28, 2020 327.97 330.00 325.82 327.57 1,373,808 -0.03(-0.01%)
Jul 27, 2020 325.68 329.00 325.18 327.60 2,082,479 +1.82(+0.56%)
Jul 24, 2020 326.22 328.75 324.67 325.78 1,423,600 -0.33(-0.10%)
Jul 23, 2020 328.10 330.38 325.33 326.11 1,561,377 -2.19(-0.67%)
Jul 22, 2020 329.65 329.66 325.01 328.30 1,312,647 +0.56(+0.17%)
Jul 21, 2020 327.00 331.49 326.50 327.74 1,874,466 +1.23(+0.38%)
Jul 20, 2020 324.89 327.43 322.66 326.51 1,863,467 +1.72(+0.53%)
Jul 17, 2020 327.30 327.80 324.58 324.79 1,768,400 -1.48(-0.45%)
Jul 16, 2020 326.62 327.90 324.06 326.27 1,402,003 -0.43(-0.13%)
Jul 15, 2020 328.10 329.32 325.62 326.70 1,770,383 -1.30(-0.40%)
Jul 14, 2020 321.32 328.66 320.45 328.00 1,844,117 +5.08(+1.57%)
Jul 13, 2020 326.30 329.11 321.50 322.92 2,583,385 -3.31(-1.01%)
Jul 10, 2020 326.00 327.40 323.11 326.23 2,484,000 +0.69(+0.21%)
Jul 09, 2020 320.00 328.98 319.68 325.54 5,312,772 +9.22(+2.91%)
Jul 08, 2020 317.14 318.05 314.01 316.32 2,361,785 +0.09(+0.03%)
Jul 07, 2020 310.02 318.05 309.72 316.23 3,346,110 +4.74(+1.52%)
Jul 06, 2020 307.53 311.55 307.24 311.49 2,332,117 +5.75(+1.88%)
Jul 02, 2020 306.00 308.92 304.60 305.74 2,540,400 +0.99(+0.32%)
Jul 01, 2020 302.50 305.58 300.75 304.75 1,906,274 +1.54(+0.51%)
Jun 30, 2020 301.01 304.62 300.14 303.21 2,391,795 +1.62(+0.54%)
Jun 29, 2020 297.44 301.63 296.83 301.59 1,841,452 +5.03(+1.70%)
Jun 26, 2020 300.41 302.12 295.95 296.56 2,865,900 -3.97(-1.32%)
Jun 25, 2020 297.06 301.15 295.40 300.53 2,273,399 +2.51(+0.84%)
Jun 24, 2020 300.77 301.28 296.60 298.02 2,397,845 -3.27(-1.09%)
Jun 23, 2020 301.73 304.90 300.73 301.29 2,409,602 +0.84(+0.28%)
Jun 22, 2020 299.70 301.48 298.25 300.45 2,093,198 +0.55(+0.18%)
Jun 19, 2020 300.18 301.90 298.64 299.90 3,432,600 +0.33(+0.11%)
Jun 18, 2020 300.00 300.81 297.79 299.57 1,881,062 -0.04(-0.01%)
Jun 17, 2020 301.02 302.00 298.90 299.61 2,182,573 -1.75(-0.58%)
Jun 16, 2020 301.35 302.74 299.22 301.36 2,640,403 +4.18(+1.41%)
Jun 15, 2020 297.05 298.07 293.84 297.18 3,267,987 -1.52(-0.51%)
Jun 12, 2020 302.67 305.15 296.25 298.70 4,020,000 -2.13(-0.71%)
Jun 11, 2020 307.80 309.20 300.64 300.83 3,442,073 -6.50(-2.11%)
Jun 10, 2020 306.48 308.63 305.65 307.33 2,713,117 +1.78(+0.58%)
Jun 09, 2020 307.50 308.60 305.17 305.55 3,155,492 -1.64(-0.53%)
Jun 08, 2020 310.66 311.29 306.46 307.19 3,763,487 -4.85(-1.55%)
Jun 05, 2020 313.13 313.63 307.29 312.04 4,375,600 +1.29(+0.42%)
Jun 04, 2020 310.85 315.35 309.09 310.75 4,553,143 +4.11(+1.34%)
Jun 03, 2020 307.50 308.20 305.92 306.64 2,165,222 -0.45(-0.15%)
Jun 02, 2020 307.95 309.02 304.72 307.09 2,528,056 -1.20(-0.39%)
Jun 01, 2020 307.90 309.74 306.46 308.29 2,294,588 -0.18(-0.06%)
May 29, 2020 304.20 308.88 302.35 308.47 4,986,700 -1.09(-0.35%)
May 28, 2020 307.25 311.00 306.90 309.56 4,314,568 +3.55(+1.16%)
May 27, 2020 304.56 306.31 299.47 306.01 2,976,357 +1.21(+0.40%)
May 26, 2020 306.01 306.90 303.53 304.80 3,223,518 +2.37(+0.78%)
May 22, 2020 302.01 303.94 300.83 302.43 2,366,300 +0.53(+0.18%)
May 21, 2020 304.79 305.04 301.25 301.90 2,491,208 -3.01(-0.99%)
May 20, 2020 306.77 307.92 303.20 304.91 2,824,461 +0.28(+0.09%)
May 19, 2020 304.62 309.02 303.15 304.63 3,522,615 +1.87(+0.62%)
May 18, 2020 301.72 303.19 299.92 302.76 3,989,365 +3.55(+1.19%)
May 15, 2020 299.07 299.83 295.86 299.21 4,577,200 -0.53(-0.18%)
May 14, 2020 301.01 302.88 294.54 299.74 3,718,342 -2.40(-0.79%)
May 13, 2020 304.84 306.40 300.12 302.14 2,953,882 -2.70(-0.89%)
May 12, 2020 310.84 311.55 304.79 304.84 2,263,498 -5.49(-1.77%)
May 11, 2020 305.64 311.83 305.00 310.33 1,865,789 +4.39(+1.43%)
May 08, 2020 305.90 307.18 303.70 305.94 2,339,300 +0.94(+0.31%)
May 07, 2020 309.34 309.87 304.53 305.00 2,604,957 -3.89(-1.26%)
May 06, 2020 309.92 311.04 306.54 308.89 2,404,423 +0.97(+0.32%)
May 05, 2020 305.06 309.80 303.44 307.92 2,460,989 +3.43(+1.13%)
May 04, 2020 303.00 305.53 300.07 304.49 2,477,466 +2.57(+0.85%)
May 01, 2020 301.78 304.82 300.18 301.92 2,525,500 -1.08(-0.36%)
Apr 30, 2020 306.15 307.89 302.57 303.00 3,793,846 -4.09(-1.33%)
Apr 29, 2020 304.95 308.68 301.12 307.09 3,666,645 +2.14(+0.70%)
Apr 28, 2020 310.83 311.27 304.28 304.95 2,425,554 -3.83(-1.24%)
Apr 27, 2020 313.05 313.29 307.59 308.78 2,286,598 -1.77(-0.57%)
Apr 24, 2020 307.33 310.83 305.51 310.55 2,020,500 +5.15(+1.69%)
Apr 23, 2020 307.03 309.64 304.79 305.40 2,624,406 -4.02(-1.30%)
Apr 22, 2020 304.00 311.13 302.04 309.42 2,970,998 +8.09(+2.68%)
Apr 21, 2020 311.14 311.89 299.35 301.33 3,832,658 -10.75(-3.44%)
Apr 20, 2020 317.95 318.38 311.53 312.08 3,155,788 -5.84(-1.84%)
Apr 17, 2020 321.31 322.13 314.02 317.92 3,688,000 -3.64(-1.13%)
Apr 16, 2020 314.73 322.63 312.04 321.56 3,936,965 +11.29(+3.64%)
Apr 15, 2020 311.64 313.75 306.82 310.27 2,935,971 -3.87(-1.23%)
Apr 14, 2020 302.75 314.75 301.25 314.14 4,288,085 +14.52(+4.85%)
Apr 13, 2020 298.58 303.95 297.66 299.62 3,116,923 -0.39(-0.13%)
Apr 09, 2020 299.45 304.35 297.58 300.01 6,492,600 -5.96(-1.95%)
Apr 08, 2020 305.11 307.42 302.28 305.97 3,946,630 +2.34(+0.77%)
Apr 07, 2020 306.50 310.00 303.22 303.63 4,034,184 -1.49(-0.49%)
Apr 06, 2020 293.00 305.49 289.57 305.12 5,271,010 +16.47(+5.71%)
Apr 03, 2020 289.16 292.34 285.80 288.65 2,650,000 -2.83(-0.97%)
Apr 02, 2020 284.38 292.78 282.82 291.48 3,498,486 +4.70(+1.64%)
Apr 01, 2020 282.36 288.80 280.90 286.78 3,745,292 +1.65(+0.58%)
Mar 31, 2020 287.42 291.52 284.00 285.13 5,622,026 -5.99(-2.06%)
Mar 30, 2020 287.49 291.68 285.84 291.12 4,395,660 +6.79(+2.39%)
Mar 27, 2020 287.13 293.49 283.33 284.33 4,250,300 -7.97(-2.73%)
Mar 26, 2020 282.01 293.73 280.86 292.30 5,464,251 +11.44(+4.07%)
Mar 25, 2020 284.21 290.72 279.21 280.86 5,636,903 -4.08(-1.43%)
Mar 24, 2020 294.59 297.35 282.83 284.94 7,117,088 -3.54(-1.23%)
Mar 23, 2020 292.01 295.67 278.42 288.48 5,643,606 -1.94(-0.67%)
Mar 20, 2020 307.92 308.01 287.02 290.42 6,581,100 -14.80(-4.85%)
Mar 19, 2020 310.41 313.85 302.63 305.22 5,428,247 -2.28(-0.74%)
Mar 18, 2020 298.00 318.00 296.00 307.50 6,699,652 +0.51(+0.17%)
Mar 17, 2020 289.00 307.19 286.30 306.99 7,167,237 +23.81(+8.41%)
Mar 16, 2020 281.83 299.53 279.51 283.18 5,462,529 -19.09(-6.32%)
Mar 13, 2020 288.83 303.24 278.27 302.27 6,100,100 +22.42(+8.01%)
Mar 12, 2020 280.44 295.63 276.34 279.85 7,306,105 -17.58(-5.91%)
Mar 11, 2020 300.86 307.79 294.19 297.43 3,624,417 -11.97(-3.87%)
Mar 10, 2020 307.97 309.73 294.42 309.40 4,242,506 +7.42(+2.46%)
Mar 09, 2020 295.85 310.33 293.00 301.98 5,197,762 -9.36(-3.01%)
Mar 06, 2020 312.14 317.49 302.75 311.34 6,185,500 -4.42(-1.40%)
Mar 05, 2020 315.77 324.51 313.20 315.76 6,365,143 -4.98(-1.55%)
Mar 04, 2020 308.29 320.97 305.02 320.74 4,210,006 +18.01(+5.95%)
Mar 03, 2020 309.14 314.17 301.03 302.73 5,129,263 -6.41(-2.07%)
Mar 02, 2020 294.44 309.51 291.38 309.14 7,559,155 +28.00(+9.96%)
Feb 28, 2020 285.25 287.33 271.28 281.14 7,096,500 -11.99(-4.09%)
Feb 27, 2020 301.98 305.00 293.00 293.13 3,621,736 -12.56(-4.11%)
Feb 26, 2020 307.55 311.30 304.68 305.69 2,236,012 +0.82(+0.27%)
Feb 25, 2020 315.00 316.57 304.40 304.87 2,880,002 -8.75(-2.79%)
Feb 24, 2020 315.50 320.00 313.26 313.62 2,260,900 -8.33(-2.59%)
Feb 21, 2020 322.56 325.26 321.03 321.95 2,239,200 -2.13(-0.66%)
Feb 20, 2020 322.32 325.07 321.01 324.08 1,426,390 +1.06(+0.33%)
Feb 19, 2020 322.08 324.53 321.73 323.02 1,413,615 +0.97(+0.30%)
Feb 18, 2020 319.00 323.48 318.61 322.05 1,547,151 +3.74(+1.17%)
Feb 14, 2020 318.87 319.81 316.95 318.31 1,113,700 +0.11(+0.03%)
Feb 13, 2020 314.85 318.79 313.54 318.20 1,438,032 +3.08(+0.98%)
Feb 12, 2020 310.77 315.48 310.77 315.12 1,382,696 +4.44(+1.43%)
Feb 11, 2020 314.03 314.43 310.47 310.68 2,045,330 -3.11(-0.99%)
Feb 10, 2020 313.76 316.94 312.60 313.79 2,336,258 +0.16(+0.05%)
Feb 07, 2020 310.00 313.81 309.12 313.63 1,903,400 +3.02(+0.97%)
Feb 06, 2020 309.35 311.84 307.85 310.61 1,916,461 +2.61(+0.85%)
Feb 05, 2020 307.00 309.59 305.40 308.00 1,729,329 +3.10(+1.02%)
Feb 04, 2020 304.57 305.91 302.76 304.90 1,981,166 +2.90(+0.96%)
Feb 03, 2020 307.00 308.58 301.67 302.00 2,816,786 -3.52(-1.15%)
Jan 31, 2020 308.55 309.18 304.56 305.52 1,836,900 -3.95(-1.28%)
Jan 30, 2020 308.84 309.64 306.67 309.47 1,232,560 -0.11(-0.04%)
Jan 29, 2020 310.86 311.97 309.39 309.58 1,713,706 -1.27(-0.41%)
Jan 28, 2020 310.51 311.71 309.10 310.85 1,571,323 +1.40(+0.45%)
Jan 27, 2020 306.15 311.77 305.65 309.45 2,265,141 -1.06(-0.34%)
Jan 24, 2020 314.02 314.28 309.10 310.51 1,986,200 -2.37(-0.76%)
Jan 23, 2020 312.02 313.40 310.73 312.88 1,535,871 +0.99(+0.32%)
Jan 22, 2020 313.40 313.56 310.21 311.89 2,218,917 -1.37(-0.44%)
Jan 21, 2020 306.20 313.34 305.76 313.26 3,582,867 +8.58(+2.82%)
Jan 17, 2020 303.40 305.30 303.03 304.68 2,506,500 +1.65(+0.54%)
Jan 16, 2020 301.39 304.06 300.98 303.03 1,758,622 +2.21(+0.73%)
Jan 15, 2020 298.35 301.04 298.04 300.82 1,604,010 +1.07(+0.36%)
Jan 14, 2020 299.25 301.00 298.58 299.75 1,459,896 -0.12(-0.04%)
Jan 13, 2020 296.92 300.65 296.80 299.87 1,778,601 +2.63(+0.88%)
Jan 10, 2020 300.00 300.27 296.66 297.24 2,025,200 -2.18(-0.73%)
Jan 09, 2020 298.55 301.96 297.71 299.42 3,261,169 +4.73(+1.61%)
Jan 08, 2020 290.99 295.48 290.50 294.69 2,492,886 +3.34(+1.15%)
Jan 07, 2020 291.32 291.69 289.28 291.35 1,963,378 -0.46(-0.16%)
Jan 06, 2020 290.55 292.07 288.62 291.81 2,655,096 +0.08(+0.03%)
Jan 03, 2020 290.05 292.90 289.33 291.73 1,926,600 +0.24(+0.08%)
Jan 02, 2020 294.06 294.58 291.00 291.49 2,103,587 -2.43(-0.83%)
Dec 31, 2019 295.00 295.45 292.18 293.92 1,551,100 -1.22(-0.41%)
Dec 30, 2019 294.20 295.61 293.66 295.14 1,238,908 +1.03(+0.35%)
Dec 27, 2019 296.22 296.30 293.18 294.11 1,439,400 -1.62(-0.55%)
Dec 26, 2019 294.49 295.73 293.90 295.73 1,101,846 +1.50(+0.51%)
Dec 24, 2019 293.91 294.45 293.36 294.23 543,500 +0.92(+0.31%)
Dec 23, 2019 294.91 295.31 293.03 293.31 1,309,815 -1.52(-0.52%)
Dec 20, 2019 293.85 295.02 292.78 294.83 4,866,600 +1.12(+0.38%)
Dec 19, 2019 292.06 293.81 291.50 293.71 2,333,594 +1.84(+0.63%)
Dec 18, 2019 295.99 296.36 291.82 291.87 3,309,831 -3.68(-1.25%)
Dec 17, 2019 293.50 296.30 292.75 295.55 2,474,061 +2.05(+0.70%)
Dec 16, 2019 293.03 294.46 292.85 293.50 2,409,994 +1.63(+0.56%)
Dec 13, 2019 294.64 295.00 289.10 291.87 5,204,300 -5.47(-1.84%)
Dec 12, 2019 295.27 297.76 294.12 297.34 2,742,760 +2.04(+0.69%)
Dec 11, 2019 296.00 296.35 293.05 295.30 1,749,860 -0.48(-0.16%)
Dec 10, 2019 296.03 296.69 294.55 295.78 1,565,938 +0.62(+0.21%)
Dec 09, 2019 295.00 297.19 294.55 295.16 1,959,946 +0.21(+0.07%)
Dec 06, 2019 294.98 295.99 294.26 294.95 1,462,500 +1.85(+0.63%)
Dec 05, 2019 297.13 297.13 292.50 293.10 1,941,087 -3.42(-1.15%)
Dec 04, 2019 296.04 297.16 295.15 296.52 1,742,028 +0.85(+0.29%)
Dec 03, 2019 295.13 296.19 292.70 295.67 1,961,480 -1.72(-0.58%)
Dec 02, 2019 299.75 300.20 294.27 297.39 2,705,551 -2.42(-0.81%)
Nov 29, 2019 300.82 300.89 299.66 299.81 981,600 -0.95(-0.32%)
Nov 27, 2019 301.82 302.79 300.57 300.76 1,907,000 -0.48(-0.16%)
Nov 26, 2019 299.26 301.35 298.82 301.24 3,359,069 +2.19(+0.73%)
Nov 25, 2019 300.29 300.63 297.55 299.05 1,612,975 -0.26(-0.09%)
Nov 22, 2019 301.94 301.94 297.23 299.31 1,277,500 -0.96(-0.32%)
Nov 21, 2019 300.69 301.87 299.52 300.27 1,302,510 -0.30(-0.10%)
Nov 20, 2019 302.44 303.17 298.01 300.57 1,979,455 -1.67(-0.55%)
Nov 19, 2019 304.50 304.64 301.45 302.24 1,761,361 -2.30(-0.76%)
Nov 18, 2019 303.11 306.38 302.75 304.54 1,241,325 +0.88(+0.29%)
Nov 15, 2019 305.31 305.44 301.60 303.66 1,707,100 -0.93(-0.31%)
Nov 14, 2019 304.39 305.89 302.27 304.59 1,336,438 +1.69(+0.56%)
Nov 13, 2019 300.18 304.00 299.52 302.90 1,554,805 +2.40(+0.80%)
Nov 12, 2019 300.83 302.73 298.66 300.50 1,540,784 -0.34(-0.11%)
Nov 11, 2019 301.55 302.33 299.70 300.84 1,160,894 -1.78(-0.59%)
Nov 08, 2019 302.74 304.29 301.28 302.62 1,502,200 -2.59(-0.85%)
Nov 07, 2019 303.93 307.10 302.48 305.21 2,398,842 +3.64(+1.21%)
Nov 06, 2019 299.97 301.65 297.92 301.57 1,670,997 +2.39(+0.80%)
Nov 05, 2019 297.09 299.69 295.80 299.18 2,203,659 +2.36(+0.80%)
Nov 04, 2019 297.16 298.22 295.17 296.82 1,640,952 +0.73(+0.25%)
Nov 01, 2019 297.99 298.42 295.50 296.09 1,364,400 -1.02(-0.34%)
Oct 31, 2019 298.36 299.62 294.55 297.11 2,277,244 -2.73(-0.91%)
Oct 30, 2019 296.92 300.25 295.97 299.84 1,264,228 +3.98(+1.35%)
Oct 29, 2019 298.21 298.94 295.81 295.86 1,295,208 -3.08(-1.03%)
Oct 28, 2019 295.70 299.09 295.21 298.94 1,672,596 +2.44(+0.82%)
Oct 25, 2019 295.52 297.25 295.11 296.50 1,686,200 -0.55(-0.19%)
Oct 24, 2019 295.05 298.28 294.56 297.05 2,116,940 -0.27(-0.09%)
Oct 23, 2019 299.58 300.05 297.18 297.32 1,810,495 -2.65(-0.88%)
Oct 22, 2019 301.61 304.88 299.95 299.97 1,970,691 -1.11(-0.37%)
Oct 21, 2019 303.00 303.51 300.17 301.08 1,395,112 -1.78(-0.59%)
Oct 18, 2019 302.00 304.00 300.98 302.86 1,853,900 +0.46(+0.15%)
Oct 17, 2019 298.85 302.61 298.85 302.40 1,811,758 +3.62(+1.21%)
Oct 16, 2019 296.80 298.97 295.08 298.78 1,827,668 +0.39(+0.13%)
Oct 15, 2019 298.32 299.64 297.23 298.39 1,601,544 +0.87(+0.29%)
Oct 14, 2019 298.00 300.34 297.50 297.52 1,312,963 -0.08(-0.03%)
Oct 11, 2019 298.07 300.76 297.36 297.60 1,891,600 +0.46(+0.15%)
Oct 10, 2019 298.63 299.48 296.26 297.14 1,721,399 +0.24(+0.08%)
Oct 09, 2019 293.11 298.57 293.11 296.90 2,286,940 +5.01(+1.72%)
Oct 08, 2019 292.95 295.58 290.45 291.89 2,222,356 -1.52(-0.52%)
Oct 07, 2019 291.04 295.69 290.50 293.41 2,050,907 +1.74(+0.60%)
Oct 04, 2019 287.85 291.95 283.32 291.67 4,536,600 +2.67(+0.92%)
Oct 03, 2019 285.39 290.86 281.60 289.00 3,942,015 +3.89(+1.36%)
Oct 02, 2019 283.23 285.79 282.22 285.11 2,504,667 +1.18(+0.42%)
Oct 01, 2019 288.04 288.68 283.18 283.93 2,654,469 -4.18(-1.45%)
Sep 30, 2019 286.57 288.62 286.57 288.11 2,178,791 +2.16(+0.76%)
Sep 27, 2019 289.53 289.53 284.40 285.95 1,538,900 -2.31(-0.80%)
Sep 26, 2019 289.43 289.81 286.60 288.26 1,891,265 -0.53(-0.18%)
Sep 25, 2019 288.26 289.68 286.87 288.79 1,847,740 +0.88(+0.31%)
Sep 24, 2019 289.30 292.62 286.40 287.91 2,494,914 +0.34(+0.12%)
Sep 23, 2019 286.36 288.13 285.75 287.57 2,057,671 +1.21(+0.42%)
Sep 20, 2019 288.75 289.41 286.14 286.36 3,473,300 -1.47(-0.51%)
Sep 19, 2019 289.49 289.76 284.71 287.83 3,054,404 -4.60(-1.57%)
Sep 18, 2019 290.70 293.57 288.80 292.43 1,686,384 +1.02(+0.35%)
Sep 17, 2019 289.56 291.79 288.69 291.41 1,775,987 +2.72(+0.94%)
Sep 16, 2019 290.57 291.38 288.34 288.69 1,508,489 -3.21(-1.10%)
Sep 13, 2019 290.20 294.07 289.85 291.90 2,306,300 +2.01(+0.69%)
Sep 12, 2019 290.34 292.75 288.68 289.89 2,942,610 -0.80(-0.28%)
Sep 11, 2019 294.30 295.74 287.81 290.69 4,752,067 -6.31(-2.12%)
Sep 10, 2019 297.38 298.25 294.58 297.00 2,724,740 -2.00(-0.67%)
Sep 09, 2019 304.50 307.34 298.21 299.00 3,397,006 -4.76(-1.57%)
Sep 06, 2019 299.20 304.64 298.29 303.76 3,018,100 +6.79(+2.29%)
Sep 05, 2019 298.43 299.71 296.67 296.97 1,865,701 +0.85(+0.29%)
Sep 04, 2019 294.00 296.30 293.77 296.12 1,375,675 +4.07(+1.39%)
Sep 03, 2019 292.57 294.00 290.46 292.05 1,842,940 -2.71(-0.92%)
Aug 30, 2019 298.00 298.28 292.83 294.76 1,801,400 -1.81(-0.61%)
Aug 29, 2019 297.48 297.73 292.76 296.57 2,613,117 +2.08(+0.71%)
Aug 28, 2019 293.75 299.95 292.42 294.49 5,162,661 +2.11(+0.72%)
Aug 27, 2019 281.00 293.44 280.34 292.38 5,174,167 +13.92(+5.00%)
Aug 26, 2019 275.75 278.53 275.69 278.46 1,426,447 +4.45(+1.62%)
Aug 23, 2019 278.21 280.13 272.70 274.01 1,984,900 -5.91(-2.11%)
Aug 22, 2019 277.01 280.99 276.87 279.92 2,345,651 +4.24(+1.54%)
Aug 21, 2019 275.41 276.54 274.70 275.68 1,682,337 +2.71(+0.99%)
Aug 20, 2019 276.28 276.36 272.85 272.97 1,390,785 -2.64(-0.96%)
Aug 19, 2019 276.41 277.38 274.55 275.61 1,313,822 +1.51(+0.55%)
Aug 16, 2019 274.10 276.07 273.44 274.10 1,278,600 +2.58(+0.95%)
Aug 15, 2019 270.53 272.97 268.77 271.52 1,651,115 +3.37(+1.26%)
Aug 14, 2019 274.00 275.36 268.00 268.15 2,120,947 -8.11(-2.94%)
Aug 13, 2019 271.18 278.16 270.01 276.26 1,743,236 +4.86(+1.79%)
Aug 12, 2019 274.03 274.98 269.30 271.40 1,638,619 -2.54(-0.93%)
Aug 09, 2019 274.58 275.47 271.91 273.94 1,284,200 -0.86(-0.31%)
Aug 08, 2019 273.04 274.84 271.00 274.80 2,046,648 +2.90(+1.07%)
Aug 07, 2019 268.18 274.86 263.59 271.90 3,037,301 +2.59(+0.96%)
Aug 06, 2019 266.47 270.23 264.05 269.31 2,383,071 +4.21(+1.59%)
Aug 05, 2019 270.09 270.55 262.71 265.10 3,328,953 -7.40(-2.72%)
Aug 02, 2019 274.30 274.94 270.50 272.50 1,969,100 -2.07(-0.75%)
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.