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 (%)
Nov 30, 2018 231.69 233.39 229.70 231.28 2,764,100 +0.28(+0.12%)
Nov 29, 2018 229.00 231.59 228.36 231.00 1,470,634 +0.66(+0.29%)
Nov 28, 2018 222.78 230.46 222.19 230.34 2,742,750 +7.33(+3.29%)
Nov 27, 2018 219.37 223.12 218.38 223.01 2,369,826 +3.56(+1.62%)
Nov 26, 2018 222.85 223.48 218.90 219.45 2,091,759 -0.61(-0.28%)
Nov 23, 2018 218.10 221.18 217.66 220.06 1,007,400 +1.49(+0.68%)
Nov 21, 2018 218.57 218.57 218.57 0 -0.74(-0.34%)
Nov 20, 2018 224.92 225.00 218.05 219.31 3,703,600 -9.43(-4.12%)
Nov 19, 2018 231.61 233.50 227.81 228.74 1,904,479 -2.28(-0.99%)
Nov 16, 2018 229.30 231.12 226.52 231.02 2,822,300 +1.08(+0.47%)
Nov 15, 2018 232.32 232.65 227.00 229.94 2,693,726 -3.37(-1.44%)
Nov 14, 2018 237.12 237.12 231.71 233.31 1,887,644 -0.83(-0.35%)
Nov 13, 2018 234.75 236.42 232.77 234.14 1,548,087 -0.34(-0.15%)
Nov 12, 2018 237.64 239.20 234.13 234.48 2,182,746 -3.26(-1.37%)
Nov 09, 2018 237.97 240.26 237.07 237.74 2,256,700 -0.96(-0.40%)
Nov 08, 2018 238.51 239.80 237.03 238.70 2,140,614 -1.67(-0.69%)
Nov 07, 2018 238.75 240.88 236.93 240.37 2,603,583 +3.66(+1.55%)
Nov 06, 2018 235.00 237.49 234.18 236.71 2,101,330 +2.26(+0.96%)
Nov 05, 2018 230.71 234.89 229.80 234.45 2,512,182 +4.29(+1.86%)
Nov 02, 2018 229.81 232.23 227.18 230.16 2,167,400 +0.56(+0.24%)
Nov 01, 2018 228.18 230.80 227.54 229.60 2,095,022 +0.97(+0.42%)
Oct 31, 2018 228.65 230.56 225.56 228.63 2,673,349 +0.71(+0.31%)
Oct 30, 2018 223.10 228.21 223.01 227.92 2,410,573 +5.50(+2.47%)
Oct 29, 2018 219.75 224.89 218.75 222.42 3,801,202 +4.23(+1.94%)
Oct 26, 2018 222.31 225.00 217.00 218.19 3,995,300 -8.21(-3.63%)
Oct 25, 2018 224.06 227.59 222.84 226.40 2,216,584 +2.64(+1.18%)
Oct 24, 2018 225.93 231.09 223.09 223.76 3,049,100 -4.99(-2.18%)
Oct 23, 2018 227.07 229.26 223.82 228.75 2,656,674 -0.31(-0.14%)
Oct 22, 2018 229.88 230.25 227.27 229.06 2,007,274 -0.61(-0.27%)
Oct 19, 2018 228.90 230.63 228.72 229.67 2,099,800 +1.09(+0.48%)
Oct 18, 2018 228.54 230.65 226.25 228.58 2,624,596 +0.09(+0.04%)
Oct 17, 2018 228.45 228.88 225.51 228.49 2,129,262 +0.81(+0.36%)
Oct 16, 2018 224.87 228.26 224.32 227.68 2,541,711 +3.17(+1.41%)
Oct 15, 2018 226.25 226.94 224.25 224.51 2,441,601 -2.44(-1.08%)
Oct 12, 2018 225.20 227.62 223.39 226.95 3,130,400 +5.13(+2.31%)
Oct 11, 2018 222.91 225.32 220.93 221.82 3,649,862 +0.77(+0.35%)
Oct 10, 2018 224.10 225.00 221.04 221.05 3,020,695 -3.12(-1.39%)
Oct 09, 2018 224.15 225.15 222.56 224.17 2,502,460 +0.24(+0.11%)
Oct 08, 2018 219.34 224.50 219.26 223.93 3,862,154 +5.11(+2.34%)
Oct 05, 2018 225.00 227.06 217.79 218.82 7,379,000 -12.86(-5.55%)
Oct 04, 2018 233.26 234.00 230.66 231.68 2,855,940 -1.52(-0.65%)
Oct 03, 2018 236.62 237.31 232.73 233.20 2,321,372 -3.15(-1.33%)
Oct 02, 2018 234.10 237.57 233.87 236.35 1,646,779 +1.70(+0.72%)
Oct 01, 2018 235.81 236.53 234.43 234.65 1,672,968 -0.23(-0.10%)
Sep 28, 2018 233.86 235.47 233.79 234.88 1,602,800 +0.88(+0.38%)
Sep 27, 2018 233.70 235.67 232.34 234.00 1,421,268 +0.19(+0.08%)
Sep 26, 2018 233.57 235.66 233.45 233.81 2,008,196 +0.88(+0.38%)
Sep 25, 2018 234.03 234.66 232.73 232.93 1,889,791 -0.41(-0.18%)
Sep 24, 2018 234.19 234.85 232.90 233.34 1,530,454 -1.42(-0.60%)
Sep 21, 2018 234.37 235.84 234.01 234.76 3,718,000 +0.84(+0.36%)
Sep 20, 2018 234.60 235.00 232.32 233.92 1,910,098 +0.07(+0.03%)
Sep 19, 2018 234.62 234.74 232.42 233.85 1,581,403 -0.50(-0.21%)
Sep 18, 2018 231.98 235.47 231.70 234.35 2,000,240 +2.35(+1.01%)
Sep 17, 2018 234.06 234.59 231.51 232.00 2,884,597 -3.38(-1.44%)
Sep 14, 2018 239.00 239.00 234.47 235.38 3,875,300 -5.89(-2.44%)
Sep 13, 2018 242.50 243.99 241.05 241.27 2,071,005 -1.17(-0.48%)
Sep 12, 2018 245.00 245.12 242.23 242.44 1,912,014 -1.77(-0.72%)
Sep 11, 2018 243.93 245.16 243.17 244.21 2,185,657 +1.03(+0.42%)
Sep 10, 2018 243.00 243.80 242.12 243.18 2,817,471 +1.72(+0.71%)
Sep 07, 2018 237.31 242.95 237.20 241.46 2,722,800 +4.78(+2.02%)
Sep 06, 2018 235.47 236.77 235.06 236.68 1,853,235 +1.07(+0.45%)
Sep 05, 2018 234.57 236.17 233.20 235.61 2,125,464 +0.93(+0.40%)
Sep 04, 2018 233.14 234.91 233.14 234.68 1,858,359 +1.55(+0.66%)
Aug 31, 2018 233.13 233.13 233.13 0 +2.30(+1.00%)
Aug 30, 2018 229.62 231.16 229.44 230.83 1,272,009 +0.64(+0.28%)
Aug 29, 2018 231.79 232.00 228.73 230.19 1,793,645 -0.07(-0.03%)
Aug 28, 2018 230.94 231.83 229.84 230.26 1,882,143 +0.23(+0.10%)
Aug 27, 2018 232.74 232.86 228.10 230.03 1,903,431 -1.25(-0.54%)
Aug 24, 2018 230.00 232.06 229.60 231.28 1,453,200 +1.77(+0.77%)
Aug 23, 2018 229.00 230.35 228.57 229.51 1,338,164 +0.30(+0.13%)
Aug 22, 2018 228.48 230.23 228.38 229.21 1,267,967 +0.67(+0.29%)
Aug 21, 2018 229.49 230.10 227.70 228.54 2,065,408 +1.19(+0.52%)
Aug 20, 2018 226.00 228.22 225.97 227.35 1,783,638 +1.67(+0.74%)
Aug 17, 2018 222.33 225.88 222.15 225.68 1,980,900 +2.49(+1.12%)
Aug 16, 2018 223.45 224.26 222.14 223.19 1,657,827 +1.52(+0.69%)
Aug 15, 2018 220.72 222.11 218.77 221.67 1,844,066 -0.33(-0.15%)
Aug 14, 2018 220.01 222.56 219.86 222.00 1,450,552 +2.44(+1.11%)
Aug 13, 2018 221.03 221.58 219.06 219.56 1,518,926 -0.75(-0.34%)
Aug 10, 2018 218.14 221.72 217.75 220.31 2,830,800 +2.07(+0.95%)
Aug 09, 2018 221.62 222.35 216.91 218.24 3,636,989 -6.34(-2.82%)
Aug 08, 2018 222.86 224.88 222.24 224.58 2,015,844 +0.72(+0.32%)
Aug 07, 2018 223.24 225.48 222.98 223.86 1,427,884 +1.14(+0.51%)
Aug 06, 2018 221.43 223.27 221.01 222.72 1,285,460 +0.69(+0.31%)
Aug 03, 2018 221.00 222.62 221.00 222.03 1,195,600 +0.91(+0.41%)
Aug 02, 2018 215.01 221.40 215.01 221.12 1,904,828 +3.99(+1.84%)
Aug 01, 2018 218.65 219.10 216.25 217.13 1,841,316 -1.58(-0.72%)
Jul 31, 2018 219.69 220.07 218.33 218.71 1,888,492 -0.40(-0.18%)
Jul 30, 2018 219.04 220.12 218.61 219.11 1,291,541 -0.54(-0.25%)
Jul 27, 2018 222.31 222.50 218.76 219.65 1,596,900 -2.07(-0.93%)
Jul 26, 2018 222.00 224.62 220.82 221.72 1,819,655 +1.02(+0.46%)
Jul 25, 2018 217.61 220.82 217.37 220.70 1,561,964 +2.12(+0.97%)
Jul 24, 2018 219.41 220.68 217.59 218.58 1,453,949 -0.26(-0.12%)
Jul 23, 2018 219.88 220.46 218.20 218.84 1,394,345 +0.15(+0.07%)
Jul 20, 2018 216.98 218.94 216.24 218.69 1,797,886 +1.15(+0.53%)
Jul 19, 2018 214.46 218.20 214.03 217.54 2,790,277 +2.57(+1.20%)
Jul 18, 2018 215.34 215.88 213.60 214.97 1,869,527 -0.03(-0.01%)
Jul 17, 2018 214.06 216.15 214.00 215.00 2,064,770 +0.15(+0.07%)
Jul 16, 2018 216.64 217.13 213.90 214.85 2,078,271 -1.69(-0.78%)
Jul 13, 2018 214.00 216.64 214.00 216.54 1,951,183 +2.52(+1.18%)
Jul 12, 2018 212.54 214.17 212.22 214.02 2,221,975 +3.07(+1.46%)
Jul 11, 2018 211.21 211.78 209.97 210.95 1,471,214 -0.75(-0.35%)
Jul 10, 2018 210.99 212.70 210.83 211.70 1,687,333 +0.76(+0.36%)
Jul 09, 2018 210.52 211.00 210.00 210.94 1,737,867 +1.32(+0.63%)
Jul 06, 2018 207.14 210.39 206.66 209.62 1,523,193 +0.48(+0.23%)
Jul 05, 2018 208.20 209.29 207.55 209.14 1,435,181 +2.02(+0.98%)
Jul 03, 2018 207.12 207.12 207.12 0 -0.87(-0.42%)
Jul 02, 2018 208.42 208.82 206.05 207.99 1,876,070 -0.99(-0.47%)
Jun 29, 2018 209.66 210.53 208.32 208.98 2,164,570 +0.27(+0.13%)
Jun 28, 2018 210.00 211.15 208.05 208.71 1,826,827 -1.32(-0.63%)
Jun 27, 2018 210.50 212.42 209.61 210.03 2,211,658 -0.06(-0.03%)
Jun 26, 2018 212.38 212.46 209.97 210.09 2,276,654 -1.66(-0.78%)
Jun 25, 2018 210.01 212.08 209.97 211.75 2,398,131 +0.65(+0.31%)
Jun 22, 2018 210.37 211.76 210.02 211.10 1,738,640 +1.14(+0.54%)
Jun 21, 2018 208.17 211.11 208.00 209.96 1,825,824 +1.98(+0.95%)
Jun 20, 2018 207.76 208.59 206.96 207.98 1,520,115 +0.45(+0.22%)
Jun 19, 2018 204.90 207.81 204.62 207.53 1,940,514 +1.32(+0.64%)
Jun 18, 2018 206.00 208.11 205.15 206.21 1,972,296 -1.11(-0.54%)
Jun 15, 2018 207.67 205.12 207.32 3,879,641 +2.20(+1.07%)
Jun 14, 2018 204.87 205.73 204.29 205.12 1,685,010 +1.01(+0.49%)
Jun 13, 2018 204.92 205.83 203.21 204.11 1,665,322 -0.77(-0.38%)
Jun 12, 2018 204.25 205.06 203.23 204.88 1,384,769 +0.38(+0.19%)
Jun 11, 2018 203.76 204.89 203.42 204.50 1,684,839 +0.74(+0.36%)
Jun 08, 2018 201.51 204.01 201.00 203.76 2,052,538 +1.19(+0.59%)
Jun 07, 2018 200.50 202.88 199.41 202.57 2,733,718 +4.91(+2.48%)
Jun 06, 2018 198.01 198.40 196.70 197.66 2,066,880 -0.18(-0.09%)
Jun 05, 2018 199.22 199.35 196.99 197.84 1,867,742 -0.78(-0.39%)
Jun 04, 2018 197.32 199.04 197.25 198.62 1,870,566 +1.49(+0.76%)
Jun 01, 2018 195.45 198.99 195.00 197.13 4,056,435 -1.11(-0.56%)
May 31, 2018 200.22 200.70 197.70 198.24 4,818,621 -1.40(-0.70%)
May 30, 2018 198.16 200.53 197.75 199.64 2,389,527 +2.90(+1.47%)
May 29, 2018 198.10 198.84 196.00 196.74 2,297,629 -1.62(-0.82%)
May 25, 2018 198.36 198.36 198.36 0 -0.53(-0.27%)
May 24, 2018 198.29 199.09 196.82 198.89 1,175,696 +0.75(+0.38%)
May 23, 2018 199.09 199.09 196.77 198.14 1,634,292 -0.83(-0.42%)
May 22, 2018 199.72 201.77 198.83 198.97 1,563,655 -0.65(-0.33%)
May 21, 2018 199.60 201.34 199.09 199.62 1,202,723 +0.66(+0.33%)
May 18, 2018 199.50 199.52 197.78 198.96 1,624,611 -0.64(-0.32%)
May 17, 2018 199.06 201.35 197.89 199.60 2,391,034 +0.89(+0.45%)
May 16, 2018 196.07 199.35 195.00 198.71 2,163,092 +3.23(+1.65%)
May 15, 2018 194.76 196.70 193.26 195.48 2,319,557 -0.40(-0.20%)
May 14, 2018 195.96 197.27 195.42 195.88 1,440,714 +0.12(+0.06%)
May 11, 2018 195.33 195.98 194.57 195.76 1,296,311 +0.31(+0.16%)
May 10, 2018 196.05 196.93 194.20 195.45 1,874,081 -0.59(-0.30%)
May 09, 2018 194.15 196.42 193.15 196.04 1,999,000 +1.56(+0.80%)
May 08, 2018 192.99 195.20 192.42 194.48 1,908,637 +1.42(+0.74%)
May 07, 2018 195.78 195.79 192.21 193.06 2,363,857 -2.13(-1.09%)
May 04, 2018 192.84 196.40 191.28 195.19 1,704,452 +2.18(+1.13%)
May 03, 2018 193.92 193.99 190.18 193.01 1,815,453 -0.99(-0.51%)
May 02, 2018 195.48 195.58 192.45 194.00 2,497,945 -2.55(-1.30%)
May 01, 2018 196.49 197.08 193.51 196.55 1,413,235 -0.61(-0.31%)
Apr 30, 2018 197.10 199.04 196.39 197.16 2,164,974 +0.58(+0.30%)
Apr 27, 2018 194.95 196.92 194.53 196.58 1,563,272 +1.32(+0.68%)
Apr 26, 2018 194.12 196.44 193.34 195.26 1,445,637 +1.29(+0.67%)
Apr 25, 2018 192.23 194.67 191.39 193.97 1,311,178 +1.46(+0.76%)
Apr 24, 2018 194.54 195.36 191.15 192.51 1,598,541 -0.84(-0.43%)
Apr 23, 2018 193.81 194.38 192.26 193.35 1,618,030 -0.21(-0.11%)
Apr 20, 2018 194.43 195.67 192.75 193.56 2,252,819 -1.51(-0.77%)
Apr 19, 2018 196.16 196.40 193.50 195.07 2,427,423 -1.44(-0.73%)
Apr 18, 2018 196.30 197.77 196.12 196.51 1,662,916 +0.51(+0.26%)
Apr 17, 2018 195.66 196.88 194.73 196.00 2,159,747 +1.42(+0.73%)
Apr 16, 2018 191.84 195.80 191.38 194.58 3,026,818 +5.67(+3.00%)
Apr 13, 2018 189.81 189.83 187.01 188.91 1,744,406 +0.09(+0.05%)
Apr 12, 2018 185.50 190.04 185.49 188.82 2,841,536 +4.17(+2.26%)
Apr 11, 2018 182.25 186.37 182.22 184.65 1,696,663 +1.10(+0.60%)
Apr 10, 2018 185.75 185.97 182.17 183.55 2,527,426 -0.86(-0.47%)
Apr 09, 2018 185.20 187.40 183.50 184.41 1,945,974 +0.45(+0.24%)
Apr 06, 2018 185.34 187.25 183.10 183.96 2,259,047 -2.29(-1.23%)
Apr 05, 2018 186.70 187.00 184.93 186.25 1,932,723 +0.73(+0.39%)
Apr 04, 2018 181.13 186.35 180.94 185.52 2,111,381 +2.91(+1.59%)
Apr 03, 2018 183.53 184.17 181.35 182.61 2,286,972 -0.14(-0.08%)
Apr 02, 2018 186.91 186.91 181.05 182.75 3,599,186 -5.68(-3.01%)
Mar 29, 2018 188.43 188.43 188.43 0 +4.82(+2.63%)
Mar 28, 2018 183.61 184.62 181.23 183.61 2,168,656 +0.46(+0.25%)
Mar 27, 2018 187.44 187.66 182.06 183.15 2,492,610 -4.07(-2.17%)
Mar 26, 2018 183.03 187.56 182.34 187.22 2,036,617 +6.38(+3.53%)
Mar 23, 2018 183.28 184.45 180.83 180.84 2,351,798 -1.80(-0.99%)
Mar 22, 2018 184.90 185.55 182.50 182.64 2,483,754 -3.43(-1.84%)
Mar 21, 2018 186.83 187.89 186.06 186.07 2,047,892 -1.28(-0.68%)
Mar 20, 2018 185.10 187.58 184.60 187.35 1,852,426 +3.20(+1.74%)
Mar 19, 2018 185.63 185.98 182.81 184.15 2,493,182 -1.72(-0.93%)
Mar 16, 2018 186.18 186.25 184.50 185.87 3,569,415 +0.36(+0.19%)
Mar 15, 2018 184.82 186.57 184.16 185.51 1,811,251 +0.88(+0.48%)
Mar 14, 2018 188.78 189.01 183.50 184.63 2,865,897 -2.83(-1.51%)
Mar 13, 2018 190.05 190.12 186.80 187.46 1,964,324 -1.91(-1.01%)
Mar 12, 2018 188.27 190.10 187.55 189.37 2,394,059 +0.79(+0.42%)
Mar 09, 2018 186.50 188.64 184.22 188.58 3,288,116 +2.89(+1.56%)
Mar 08, 2018 186.19 186.35 183.08 185.69 6,036,959 -1.67(-0.89%)
Mar 07, 2018 189.75 184.78 187.36 5,016,240 -4.10(-2.14%)
Mar 06, 2018 192.14 192.25 190.07 191.46 2,446,639 -0.02(-0.01%)
Mar 05, 2018 188.45 191.98 187.50 191.48 2,155,271 +2.15(+1.14%)
Mar 02, 2018 187.48 190.39 187.22 189.33 2,275,923 +0.30(+0.16%)
Mar 01, 2018 191.31 192.99 187.32 189.03 2,446,745 -1.87(-0.98%)
Feb 28, 2018 191.60 193.76 190.89 190.90 2,174,685 +0.80(+0.42%)
Feb 27, 2018 193.45 195.52 190.10 190.10 2,170,354 -2.71(-1.41%)
Feb 26, 2018 190.10 193.10 189.93 192.81 1,850,224 +3.00(+1.58%)
Feb 23, 2018 187.83 189.85 185.91 189.81 1,561,698 +3.22(+1.73%)
Feb 22, 2018 186.35 188.33 185.66 186.59 1,320,603 +0.84(+0.45%)
Feb 21, 2018 188.53 189.14 185.69 185.75 1,746,547 -2.37(-1.26%)
Feb 20, 2018 189.87 190.64 187.63 188.12 2,201,683 -3.44(-1.80%)
Feb 16, 2018 191.56 191.56 191.56 0 +0.08(+0.04%)
Feb 15, 2018 191.71 186.62 191.48 2,072,754 +4.13(+2.20%)
Feb 14, 2018 188.48 182.31 187.35 2,190,987 +3.20(+1.74%)
Feb 13, 2018 184.60 184.15 2,119,893 +3.09(+1.71%)
Feb 12, 2018 181.84 183.26 180.38 181.06 1,595,554 +0.34(+0.19%)
Feb 09, 2018 179.78 182.07 175.79 180.72 2,777,218 +2.11(+1.18%)
Feb 08, 2018 183.19 178.53 178.61 3,005,641 -4.58(-2.50%)
Feb 07, 2018 186.19 183.07 183.19 2,592,252 -1.82(-0.98%)
Feb 06, 2018 178.91 185.24 176.33 185.01 4,065,209 -0.42(-0.23%)
Feb 05, 2018 190.66 192.10 182.66 185.43 3,400,285 -5.56(-2.91%)
Feb 02, 2018 191.25 193.60 190.80 190.99 2,386,573 -2.48(-1.28%)
Feb 01, 2018 193.41 195.40 192.44 193.47 2,094,863 -1.40(-0.72%)
Jan 31, 2018 197.44 198.47 194.10 194.87 2,682,249 -3.04(-1.54%)
Jan 30, 2018 197.59 198.09 197.21 197.91 2,284,904 -0.41(-0.21%)
Jan 29, 2018 198.37 199.88 197.56 198.32 2,031,049 -0.59(-0.30%)
Jan 26, 2018 197.75 199.23 195.69 198.91 2,756,240 +0.96(+0.48%)
Jan 25, 2018 195.00 198.45 194.74 197.95 3,558,160 +3.71(+1.91%)
Jan 24, 2018 194.43 194.75 191.93 194.24 2,704,529 +0.82(+0.42%)
Jan 23, 2018 193.61 194.10 192.07 193.42 2,316,313 -0.96(-0.49%)
Jan 22, 2018 192.50 194.76 192.06 194.38 3,009,072 +2.09(+1.09%)
Jan 19, 2018 191.71 192.64 191.16 192.29 2,353,839 +0.78(+0.41%)
Jan 18, 2018 193.03 191.22 191.51 1,904,571 -0.78(-0.41%)
Jan 17, 2018 192.53 192.56 191.34 192.29 2,584,276 +0.76(+0.40%)
Jan 16, 2018 192.35 192.84 190.90 191.53 2,005,657 -0.31(-0.16%)
Jan 12, 2018 191.84 191.84 191.84 0 +2.46(+1.30%)
Jan 11, 2018 185.43 190.67 185.03 189.38 4,678,406 +3.96(+2.14%)
Jan 10, 2018 185.42 2,609,349 -0.87(-0.47%)
Jan 09, 2018 189.01 189.30 186.15 186.29 2,239,078 -2.19(-1.16%)
Jan 08, 2018 187.32 188.98 187.25 188.48 1,962,225 +0.73(+0.39%)
Jan 05, 2018 189.43 189.68 186.72 187.75 2,819,026 -1.35(-0.71%)
Jan 04, 2018 192.00 192.30 187.56 189.10 3,525,388 -1.48(-0.78%)
Jan 03, 2018 188.82 192.10 188.38 190.58 3,362,583 +2.26(+1.20%)
Jan 02, 2018 187.23 189.23 186.74 188.32 2,509,344 +2.20(+1.18%)
Dec 29, 2017 186.12 186.12 186.12 0 -0.50(-0.27%)
Dec 28, 2017 186.57 187.02 186.18 186.62 1,017,272 +0.32(+0.17%)
Dec 27, 2017 186.85 187.06 185.80 186.30 1,175,219 -0.25(-0.13%)
Dec 26, 2017 186.19 187.34 186.12 186.55 1,120,442 -0.08(-0.04%)
Dec 22, 2017 187.27 187.48 185.97 186.63 1,078,310 -0.17(-0.09%)
Dec 21, 2017 188.00 188.40 186.58 186.80 1,906,824 -0.71(-0.38%)
Dec 20, 2017 189.04 189.26 185.40 187.51 3,894,174 -0.82(-0.44%)
Dec 19, 2017 192.91 193.00 188.79 188.33 3,957,451 -3.98(-2.07%)
Dec 18, 2017 192.63 194.35 191.90 192.31 3,492,340 -0.42(-0.22%)
Dec 15, 2017 193.41 195.35 192.00 192.73 8,452,891 +6.20(+3.32%)
Dec 14, 2017 188.58 189.74 186.17 186.53 3,725,279 -1.75(-0.93%)
Dec 13, 2017 188.53 190.12 187.80 188.28 3,061,865 -0.02(-0.01%)
Dec 12, 2017 186.96 189.12 186.80 188.30 3,365,734 -0.56(-0.30%)
Dec 11, 2017 188.21 188.90 187.04 188.86 1,962,814 +0.79(+0.42%)
Dec 08, 2017 186.79 188.53 185.95 188.07 1,772,511 +1.87(+1.00%)
Dec 07, 2017 186.51 187.80 185.56 186.20 2,238,937 -1.02(-0.54%)
Dec 06, 2017 187.62 187.98 185.54 187.22 3,563,712 -0.60(-0.32%)
Dec 05, 2017 189.67 191.22 186.85 187.82 3,179,706 -1.74(-0.92%)
Dec 04, 2017 187.22 187.79 186.56 189.56 5,772,950 +4.43(+2.39%)
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.