Costco Wholesale (NQ: COST )

368.68 USD +5.50 (+1.52%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 164.17 164.44 160.79 161.42 3,062,531 -2.16(-1.32%)
Nov 27, 2015 163.11 164.41 162.49 163.58 866,279 +1.19(+0.73%)
Nov 25, 2015 162.04 162.39 162.39 162.39 1,828,000 +0.20(+0.12%)
Nov 24, 2015 162.26 163.92 161.00 162.19 2,798,604 -1.26(-0.77%)
Nov 23, 2015 163.53 163.90 162.73 163.45 1,174,211 +0.35(+0.21%)
Nov 20, 2015 164.16 164.47 162.75 163.10 2,051,047 +0.27(+0.17%)
Nov 19, 2015 161.69 163.20 161.44 162.83 2,959,265 +1.58(+0.98%)
Nov 18, 2015 158.89 161.40 157.82 161.25 2,151,989 +2.36(+1.49%)
Nov 17, 2015 157.35 159.92 157.02 158.89 2,499,561 +2.44(+1.56%)
Nov 16, 2015 153.81 156.47 153.24 156.45 1,778,398 +2.78(+1.81%)
Nov 13, 2015 155.07 155.25 153.23 153.67 2,459,917 -2.33(-1.49%)
Nov 12, 2015 156.12 156.98 155.40 156.00 1,656,785 -0.39(-0.25%)
Nov 11, 2015 155.98 157.43 155.18 156.39 1,865,640 -0.02(-0.01%)
Nov 10, 2015 155.13 156.46 154.60 156.41 1,701,804 +1.25(+0.81%)
Nov 09, 2015 156.81 157.10 153.89 155.16 2,290,892 -2.39(-1.52%)
Nov 06, 2015 156.49 157.96 155.67 157.55 1,749,784 +1.28(+0.82%)
Nov 05, 2015 154.15 156.81 154.03 156.27 2,550,323 -0.88(-0.56%)
Nov 04, 2015 159.00 159.02 156.90 157.15 1,652,407 -1.65(-1.04%)
Nov 03, 2015 158.40 159.22 157.38 158.80 1,531,102 -0.35(-0.22%)
Nov 02, 2015 158.99 159.31 157.65 159.15 1,260,548 +1.03(+0.65%)
Oct 30, 2015 158.00 159.40 157.30 158.12 2,050,031 -0.16(-0.10%)
Oct 29, 2015 157.06 158.38 156.53 158.28 1,546,971 +0.52(+0.33%)
Oct 28, 2015 157.50 157.93 155.51 157.76 1,778,555 +0.00(+0.00%)
Oct 27, 2015 157.27 158.30 155.56 157.76 1,675,064 +1.03(+0.66%)
Oct 26, 2015 152.06 157.41 151.26 156.73 2,499,998 +0.99(+0.64%)
Oct 23, 2015 158.70 158.80 154.91 155.74 2,273,369 -2.41(-1.52%)
Oct 22, 2015 155.43 158.34 155.08 158.15 2,192,364 +2.94(+1.89%)
Oct 21, 2015 154.80 155.94 154.31 155.21 1,812,354 +0.65(+0.42%)
Oct 20, 2015 153.72 154.88 153.16 154.56 1,875,733 +1.34(+0.87%)
Oct 19, 2015 152.05 153.39 151.92 153.22 1,543,687 +1.16(+0.76%)
Oct 16, 2015 152.32 152.97 151.28 152.06 1,647,541 +0.29(+0.19%)
Oct 15, 2015 150.83 151.90 150.22 151.77 1,696,935 +1.93(+1.29%)
Oct 14, 2015 152.31 152.77 149.10 149.84 3,044,748 -2.44(-1.60%)
Oct 13, 2015 153.23 154.07 152.22 152.28 1,493,652 -1.35(-0.88%)
Oct 12, 2015 153.97 154.48 153.09 153.63 1,200,133 -0.34(-0.22%)
Oct 09, 2015 150.76 154.26 150.44 153.97 3,715,461 +2.31(+1.52%)
Oct 08, 2015 147.61 151.70 147.61 151.66 2,370,750 +3.70(+2.50%)
Oct 07, 2015 148.72 149.32 147.43 147.96 2,340,843 -0.45(-0.30%)
Oct 06, 2015 148.15 148.70 147.36 148.41 2,127,576 +0.34(+0.23%)
Oct 05, 2015 146.24 148.21 146.01 148.07 2,272,930 +2.21(+1.52%)
Oct 02, 2015 143.25 145.91 142.19 145.86 2,591,476 +1.30(+0.90%)
Oct 01, 2015 144.85 144.85 142.50 144.56 2,657,236 -0.01(-0.01%)
Sep 30, 2015 143.54 144.95 143.00 144.57 2,549,213 +0.85(+0.59%)
Sep 29, 2015 143.04 144.13 142.25 143.72 2,510,665 +0.17(+0.12%)
Sep 28, 2015 145.39 145.80 143.29 143.55 2,553,214 -2.00(-1.37%)
Sep 25, 2015 145.95 146.90 145.01 145.55 1,845,691 +0.68(+0.47%)
Sep 24, 2015 144.37 145.42 143.65 144.87 1,974,868 -0.56(-0.39%)
Sep 23, 2015 143.46 145.63 142.65 145.43 2,310,004 +2.78(+1.95%)
Sep 22, 2015 141.82 142.95 140.81 142.65 1,787,227 -0.56(-0.39%)
Sep 21, 2015 142.36 143.78 142.09 143.21 1,004,810 +1.40(+0.99%)
Sep 18, 2015 142.14 144.34 141.70 141.81 2,833,921 -1.54(-1.07%)
Sep 17, 2015 143.90 145.04 143.16 143.35 1,535,184 -0.26(-0.18%)
Sep 16, 2015 142.21 143.86 141.75 143.61 1,374,498 +1.18(+0.83%)
Sep 15, 2015 141.32 142.96 140.24 142.43 1,349,715 +1.28(+0.91%)
Sep 14, 2015 141.18 141.40 140.24 141.15 1,123,759 +0.10(+0.07%)
Sep 11, 2015 139.85 141.20 139.30 141.05 1,452,938 +1.04(+0.74%)
Sep 10, 2015 139.04 140.96 138.99 140.01 1,350,689 +0.33(+0.24%)
Sep 09, 2015 142.35 142.35 139.39 139.68 1,390,773 -1.75(-1.24%)
Sep 08, 2015 140.54 141.48 139.12 141.43 1,637,827 +2.95(+2.13%)
Sep 04, 2015 138.80 138.48 138.48 138.48 2,124,500 -2.00(-1.42%)
Sep 03, 2015 140.94 141.70 140.10 140.48 1,615,523 +0.06(+0.04%)
Sep 02, 2015 139.83 140.87 138.42 140.42 1,810,839 +2.12(+1.53%)
Sep 01, 2015 137.58 139.90 137.50 138.30 2,968,167 -1.75(-1.25%)
Aug 31, 2015 139.25 140.23 138.56 140.05 3,005,697 +0.10(+0.07%)
Aug 28, 2015 139.75 140.30 138.64 139.95 1,850,887 -0.26(-0.19%)
Aug 27, 2015 140.47 140.75 137.59 140.21 2,603,075 +2.05(+1.48%)
Aug 26, 2015 136.11 138.28 133.35 138.16 3,094,373 +5.45(+4.11%)
Aug 25, 2015 136.78 138.38 132.65 132.71 4,645,085 -0.26(-0.20%)
Aug 24, 2015 131.97 137.16 117.03 132.97 5,205,758 -6.02(-4.33%)
Aug 21, 2015 142.22 143.33 138.99 138.99 3,611,352 -4.72(-3.28%)
Aug 20, 2015 144.29 144.88 143.29 143.71 1,784,645 -1.46(-1.01%)
Aug 19, 2015 145.39 145.94 143.64 145.17 1,437,093 -0.46(-0.32%)
Aug 18, 2015 146.16 146.48 145.12 145.63 1,099,071 -0.46(-0.31%)
Aug 17, 2015 145.15 146.24 144.98 146.09 912,619 +0.00(+0.00%)
Aug 14, 2015 144.88 146.42 144.88 146.09 1,210,404 +0.82(+0.56%)
Aug 13, 2015 146.36 146.98 145.18 145.27 1,114,183 -1.22(-0.83%)
Aug 12, 2015 144.95 146.72 143.35 146.49 1,963,803 +0.60(+0.41%)
Aug 11, 2015 145.28 146.29 145.01 145.89 1,260,686 -0.36(-0.25%)
Aug 10, 2015 146.30 146.79 145.68 146.25 1,072,609 +0.99(+0.68%)
Aug 07, 2015 146.02 146.42 144.35 145.26 1,229,423 -1.18(-0.81%)
Aug 06, 2015 147.15 147.59 145.98 146.44 1,947,957 -0.45(-0.31%)
Aug 05, 2015 145.83 147.04 145.65 146.89 1,687,866 +2.05(+1.42%)
Aug 04, 2015 145.11 145.82 144.19 144.84 1,315,321 -0.68(-0.47%)
Aug 03, 2015 145.78 146.11 144.65 145.52 1,328,134 +0.22(+0.15%)
Jul 31, 2015 146.19 146.19 145.01 145.30 1,386,789 +0.00(+0.00%)
Jul 30, 2015 145.15 145.86 144.02 145.30 1,392,698 -0.08(-0.06%)
Jul 29, 2015 144.80 146.76 144.75 145.38 1,840,542 +0.83(+0.57%)
Jul 28, 2015 144.53 144.70 142.91 144.55 1,376,487 +0.30(+0.21%)
Jul 27, 2015 144.78 144.89 143.53 144.25 1,431,288 -0.74(-0.51%)
Jul 24, 2015 145.71 145.93 144.89 144.99 1,272,667 -0.61(-0.42%)
Jul 23, 2015 146.85 147.00 145.38 145.60 1,356,889 -0.78(-0.53%)
Jul 22, 2015 145.22 146.48 145.02 146.38 1,612,043 +1.44(+0.99%)
Jul 21, 2015 145.19 145.40 144.43 144.94 1,587,756 -0.10(-0.07%)
Jul 20, 2015 144.58 145.23 144.02 145.04 1,243,630 +0.36(+0.25%)
Jul 17, 2015 144.12 144.89 143.16 144.68 1,842,128 +0.35(+0.24%)
Jul 16, 2015 144.15 144.49 143.44 144.33 1,148,062 +0.70(+0.49%)
Jul 15, 2015 143.93 144.18 142.92 143.63 1,306,619 -0.30(-0.21%)
Jul 14, 2015 143.65 144.29 143.15 143.93 1,512,809 -0.13(-0.09%)
Jul 13, 2015 143.86 145.07 143.71 144.06 1,847,844 +1.34(+0.94%)
Jul 10, 2015 141.71 143.43 141.17 142.72 2,847,058 +3.27(+2.34%)
Jul 09, 2015 141.35 141.50 137.71 139.45 3,318,747 -0.45(-0.32%)
Jul 08, 2015 139.98 140.53 139.27 139.90 2,917,297 -0.60(-0.43%)
Jul 07, 2015 136.30 140.87 136.03 140.50 3,789,887 +4.62(+3.40%)
Jul 06, 2015 135.15 136.84 135.06 135.88 2,450,379 -0.51(-0.37%)
Jul 02, 2015 137.00 136.39 136.39 136.39 1,148,400 -0.10(-0.07%)
Jul 01, 2015 135.79 136.57 135.54 136.49 1,707,275 +1.43(+1.06%)
Jun 30, 2015 136.38 136.71 134.73 135.06 2,454,294 -0.63(-0.46%)
Jun 29, 2015 137.01 137.82 135.66 135.69 1,963,110 -2.37(-1.72%)
Jun 26, 2015 137.94 138.64 137.53 138.06 2,248,898 +0.61(+0.44%)
Jun 25, 2015 138.45 139.91 137.43 137.45 1,660,874 -0.89(-0.64%)
Jun 24, 2015 139.34 139.86 138.28 138.34 1,965,857 -1.31(-0.94%)
Jun 23, 2015 140.44 140.90 139.53 139.65 1,490,350 -0.54(-0.39%)
Jun 22, 2015 140.84 141.17 140.08 140.19 1,415,497 -0.11(-0.08%)
Jun 19, 2015 140.59 141.48 140.18 140.30 2,758,196 -0.20(-0.14%)
Jun 18, 2015 139.49 141.10 139.22 140.50 2,074,140 +1.62(+1.17%)
Jun 17, 2015 137.94 139.32 137.88 138.88 1,508,026 +0.90(+0.65%)
Jun 16, 2015 137.20 138.24 137.15 137.98 1,554,245 +0.75(+0.55%)
Jun 15, 2015 137.94 138.32 137.17 137.23 1,940,585 -1.55(-1.12%)
Jun 12, 2015 139.06 139.30 138.51 138.78 1,290,728 -0.54(-0.39%)
Jun 11, 2015 139.64 140.47 139.19 139.32 1,342,315 -0.11(-0.08%)
Jun 10, 2015 138.32 139.94 138.26 139.43 1,725,642 +1.39(+1.01%)
Jun 09, 2015 137.92 138.76 137.81 138.04 2,038,908 -0.01(-0.01%)
Jun 08, 2015 138.91 138.91 138.02 138.05 1,879,705 -0.73(-0.53%)
Jun 05, 2015 140.74 140.81 138.74 138.78 3,203,240 -1.87(-1.33%)
Jun 04, 2015 141.37 142.50 140.49 140.65 2,898,607 -1.48(-1.04%)
Jun 03, 2015 141.67 142.51 141.18 142.13 1,858,446 +0.73(+0.52%)
Jun 02, 2015 141.97 142.67 140.89 141.40 1,963,529 -0.99(-0.70%)
Jun 01, 2015 143.05 143.25 141.91 142.39 2,183,416 -0.20(-0.14%)
May 29, 2015 143.78 143.95 141.77 142.59 3,027,050 -1.67(-1.16%)
May 28, 2015 144.32 145.97 143.16 144.26 3,206,052 -1.16(-0.80%)
May 27, 2015 143.63 145.63 143.11 145.42 2,945,049 +2.17(+1.51%)
May 26, 2015 144.08 144.41 143.08 143.25 2,475,062 -0.43(-0.30%)
May 22, 2015 143.90 143.68 143.68 143.68 1,189,500 -0.26(-0.18%)
May 21, 2015 143.37 144.59 142.85 143.94 1,539,527 +0.45(+0.31%)
May 20, 2015 145.06 145.06 143.26 143.49 1,640,783 -1.25(-0.86%)
May 19, 2015 144.81 145.50 144.31 144.74 1,332,707 -0.32(-0.22%)
May 18, 2015 144.74 145.29 144.05 145.06 1,451,924 +0.23(+0.16%)
May 15, 2015 143.22 144.96 142.74 144.83 2,357,005 +2.23(+1.56%)
May 14, 2015 144.13 144.13 141.53 142.60 3,023,632 -0.64(-0.45%)
May 13, 2015 143.88 145.29 142.72 143.24 2,135,920 -0.83(-0.58%)
May 12, 2015 144.00 145.00 143.42 144.07 1,923,886 -0.20(-0.14%)
May 11, 2015 145.54 146.33 144.20 144.27 1,906,719 -1.61(-1.10%)
May 08, 2015 146.00 147.56 145.80 145.88 1,728,677 +1.32(+0.91%)
May 07, 2015 144.52 145.61 144.01 144.56 2,565,148 -0.21(-0.15%)
May 06, 2015 145.35 145.84 144.01 144.77 1,737,330 +0.27(+0.19%)
May 05, 2015 145.12 145.74 144.29 144.50 1,769,579 -1.25(-0.86%)
May 04, 2015 145.39 146.21 144.61 145.75 1,288,450 +0.36(+0.25%)
May 01, 2015 143.46 145.74 143.22 145.39 1,505,446 +2.34(+1.64%)
Apr 30, 2015 143.85 144.90 142.54 143.05 2,523,165 -1.41(-0.98%)
Apr 29, 2015 145.88 146.25 143.87 144.46 1,718,905 -2.15(-1.47%)
Apr 28, 2015 146.89 147.19 146.05 146.61 1,300,152 -0.35(-0.24%)
Apr 27, 2015 148.30 148.51 146.86 146.96 1,716,996 -1.16(-0.78%)
Apr 24, 2015 147.33 148.40 146.87 148.12 1,421,088 +0.82(+0.56%)
Apr 23, 2015 146.60 147.95 146.27 147.30 1,352,570 +0.32(+0.22%)
Apr 22, 2015 147.93 147.93 146.28 146.98 1,424,247 -0.36(-0.24%)
Apr 21, 2015 146.98 148.08 146.60 147.34 1,616,723 +1.03(+0.70%)
Apr 20, 2015 146.65 147.25 145.75 146.31 2,882,070 +1.74(+1.20%)
Apr 17, 2015 146.58 146.58 143.10 144.57 4,369,326 -2.54(-1.73%)
Apr 16, 2015 148.76 148.90 146.91 147.11 2,679,193 -1.96(-1.31%)
Apr 15, 2015 149.58 150.67 149.05 149.07 1,405,557 -0.45(-0.30%)
Apr 14, 2015 149.00 150.10 147.72 149.52 1,540,864 +0.50(+0.34%)
Apr 13, 2015 149.44 150.34 148.93 149.02 1,120,171 -0.61(-0.41%)
Apr 10, 2015 149.40 150.03 148.62 149.63 1,572,920 +0.82(+0.55%)
Apr 09, 2015 150.57 151.00 148.27 148.81 3,401,251 -3.19(-2.10%)
Apr 08, 2015 152.23 152.67 151.20 152.00 1,482,950 +0.22(+0.14%)
Apr 07, 2015 152.53 152.95 151.72 151.78 1,392,314 -0.72(-0.47%)
Apr 06, 2015 151.37 152.84 150.60 152.50 1,767,562 +0.87(+0.57%)
Apr 02, 2015 150.47 151.63 151.63 151.63 1,095,300 +1.39(+0.93%)
Apr 01, 2015 151.83 151.87 149.70 150.24 1,794,425 -1.25(-0.83%)
Mar 31, 2015 151.84 153.00 151.25 151.49 1,886,112 -0.87(-0.57%)
Mar 30, 2015 150.91 152.59 150.80 152.37 1,463,754 +1.90(+1.26%)
Mar 27, 2015 150.21 151.22 150.02 150.47 1,329,918 +0.41(+0.27%)
Mar 26, 2015 149.32 150.77 149.17 150.06 1,554,789 -1.03(-0.68%)
Mar 25, 2015 153.55 153.96 151.09 151.09 2,266,692 -2.05(-1.34%)
Mar 24, 2015 152.95 154.23 152.89 153.14 1,636,879 +0.21(+0.14%)
Mar 23, 2015 153.15 153.56 152.70 152.93 1,666,264 +0.34(+0.22%)
Mar 20, 2015 152.13 153.15 151.89 152.59 5,859,312 +1.28(+0.85%)
Mar 19, 2015 151.00 151.50 150.32 151.31 1,862,908 +0.38(+0.25%)
Mar 18, 2015 150.00 151.63 148.25 150.93 2,773,388 +0.90(+0.60%)
Mar 17, 2015 149.39 150.20 148.43 150.03 1,972,320 +0.04(+0.03%)
Mar 16, 2015 149.72 151.00 149.28 149.99 2,532,681 +0.71(+0.48%)
Mar 13, 2015 149.09 149.91 148.15 149.28 1,470,086 -0.16(-0.11%)
Mar 12, 2015 148.38 149.64 147.40 149.44 1,563,991 +2.04(+1.38%)
Mar 11, 2015 148.33 148.99 147.34 147.40 1,734,275 -0.76(-0.51%)
Mar 10, 2015 149.75 150.15 148.15 148.16 2,128,129 -2.52(-1.67%)
Mar 09, 2015 149.79 150.99 149.55 150.68 1,727,792 +1.13(+0.76%)
Mar 06, 2015 149.29 150.15 148.17 149.54 3,014,895 -1.62(-1.07%)
Mar 05, 2015 150.77 151.75 149.00 151.17 4,469,795 +4.00(+2.72%)
Mar 04, 2015 147.84 147.37 146.06 147.17 2,207,941 -0.20(-0.14%)
Mar 03, 2015 147.94 148.14 146.70 147.37 1,513,406 -0.57(-0.39%)
Mar 02, 2015 147.32 148.49 147.32 147.94 2,108,544 +0.98(+0.67%)
Feb 27, 2015 147.56 147.56 145.83 146.96 3,036,187 +0.31(+0.21%)
Feb 26, 2015 147.07 147.61 146.20 146.65 1,892,429 -0.83(-0.56%)
Feb 25, 2015 147.70 148.60 147.19 147.48 1,603,745 -0.73(-0.49%)
Feb 24, 2015 149.38 149.40 148.00 148.21 1,843,484 -0.18(-0.12%)
Feb 23, 2015 148.00 148.46 147.03 148.39 1,586,994 +0.85(+0.58%)
Feb 20, 2015 146.67 147.79 145.90 147.54 1,596,460 +0.87(+0.59%)
Feb 19, 2015 146.90 147.51 146.46 146.66 1,273,712 -0.57(-0.38%)
Feb 18, 2015 147.16 147.48 146.53 147.23 1,540,960 -0.30(-0.20%)
Feb 17, 2015 147.00 147.61 145.66 147.53 1,541,495 +0.43(+0.29%)
Feb 13, 2015 148.23 147.10 147.10 147.10 1,926,800 -0.66(-0.45%)
Feb 12, 2015 148.01 148.39 146.86 147.76 1,712,183 +0.30(+0.20%)
Feb 11, 2015 148.39 148.48 146.55 147.46 2,294,846 -0.76(-0.51%)
Feb 10, 2015 147.99 148.48 147.00 148.22 1,703,181 +0.68(+0.46%)
Feb 09, 2015 148.70 149.16 146.82 147.54 2,739,178 -1.16(-0.78%)
Feb 06, 2015 149.21 149.95 148.16 148.70 2,927,362 -0.39(-0.26%)
Feb 05, 2015 149.50 151.10 147.52 149.09 6,984,962 -6.83(-4.38%)
Feb 04, 2015 152.08 156.85 152.07 155.92 11,004,626 +2.17(+1.41%)
Feb 03, 2015 146.36 153.89 144.77 153.75 10,301,855 +7.75(+5.31%)
Feb 02, 2015 144.00 146.23 140.13 146.00 4,797,217 +3.01(+2.11%)
Jan 30, 2015 143.09 143.80 142.89 142.99 5,169,025 +2.35(+1.67%)
Jan 29, 2015 140.16 140.69 138.91 140.64 1,872,847 +1.02(+0.73%)
Jan 28, 2015 141.60 142.45 139.56 139.62 2,016,917 -1.37(-0.97%)
Jan 27, 2015 142.75 142.80 140.87 140.99 1,786,517 -1.91(-1.34%)
Jan 26, 2015 141.66 143.05 141.57 142.90 1,483,208 +0.85(+0.60%)
Jan 23, 2015 141.59 142.31 140.87 142.05 1,700,402 +0.78(+0.55%)
Jan 22, 2015 139.50 141.28 138.39 141.27 1,897,527 +2.13(+1.53%)
Jan 21, 2015 138.85 139.70 138.38 139.14 1,682,787 -0.24(-0.17%)
Jan 20, 2015 140.72 141.27 138.36 139.38 1,836,593 -0.34(-0.24%)
Jan 16, 2015 139.04 139.96 138.22 139.72 1,784,806 +0.41(+0.29%)
Jan 15, 2015 139.95 140.17 138.62 139.31 1,819,875 +0.00(+0.00%)
Jan 14, 2015 140.01 140.21 138.24 139.31 2,208,152 -1.78(-1.26%)
Jan 13, 2015 142.20 144.41 140.39 141.09 2,200,910 -1.43(-1.00%)
Jan 12, 2015 143.58 144.16 142.12 142.52 1,344,603 -0.80(-0.56%)
Jan 09, 2015 144.48 145.05 143.22 143.32 1,727,049 -2.24(-1.54%)
Jan 08, 2015 145.56 146.10 144.94 145.56 2,937,071 +1.24(+0.86%)
Jan 07, 2015 142.60 144.43 142.36 144.32 2,171,297 +2.47(+1.74%)
Jan 06, 2015 140.61 142.94 139.85 141.85 3,187,850 +1.85(+1.32%)
Jan 05, 2015 141.69 142.16 139.80 140.00 1,751,448 -1.61(-1.14%)
Jan 02, 2015 141.87 143.15 140.81 141.61 1,471,736 -0.14(-0.10%)
Dec 31, 2014 143.49 141.75 141.75 141.75 1,477,900 -1.74(-1.21%)
Dec 30, 2014 143.00 144.09 143.00 143.49 1,158,803 +0.15(+0.10%)
Dec 29, 2014 143.35 143.85 142.74 143.34 1,364,295 -0.10(-0.07%)
Dec 26, 2014 143.61 143.87 143.08 143.44 1,233,068 -0.21(-0.15%)
Dec 24, 2014 144.56 143.65 143.65 143.65 738,700 -0.50(-0.35%)
Dec 23, 2014 144.53 144.97 143.67 144.15 1,464,255 +0.94(+0.66%)
Dec 22, 2014 142.34 143.27 141.85 143.21 1,776,773 +1.44(+1.02%)
Dec 19, 2014 141.50 142.50 141.33 141.77 4,029,974 +0.21(+0.15%)
Dec 18, 2014 140.18 141.56 139.29 141.56 2,900,324 +2.23(+1.60%)
Dec 17, 2014 137.31 139.62 136.78 139.33 2,428,540 +2.02(+1.47%)
Dec 16, 2014 138.53 139.30 136.55 137.31 2,469,397 -0.88(-0.64%)
Dec 15, 2014 138.65 139.50 137.06 138.19 2,456,668 +0.31(+0.22%)
Dec 12, 2014 139.99 141.36 137.83 137.88 3,672,019 -3.53(-2.50%)
Dec 11, 2014 141.09 142.68 140.67 141.41 2,401,295 +1.16(+0.83%)
Dec 10, 2014 144.94 146.82 139.40 140.25 4,918,372 -2.79(-1.95%)
Dec 09, 2014 142.13 143.13 140.88 143.04 2,091,469 +0.71(+0.50%)
Dec 08, 2014 143.05 143.05 141.95 142.33 1,946,080 -0.92(-0.64%)
Dec 05, 2014 143.18 143.31 141.96 143.25 1,198,018 +0.23(+0.16%)
Dec 04, 2014 143.49 143.49 142.02 143.02 1,323,553 +0.33(+0.23%)
Dec 03, 2014 142.98 143.30 141.98 142.69 1,795,877 -0.37(-0.26%)
Dec 02, 2014 142.43 143.35 141.76 143.06 1,764,906 +1.08(+0.76%)
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.