Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 381.73 384.13 378.88 379.53 2,117,830 -2.99(-0.78%)
Jun 29, 2021 380.13 383.14 379.33 382.52 1,587,342 +2.16(+0.57%)
Jun 28, 2021 378.88 381.20 377.09 380.36 1,715,456 +1.95(+0.51%)
Jun 25, 2021 376.94 378.45 375.29 378.41 2,143,854 +2.34(+0.62%)
Jun 24, 2021 377.37 379.36 375.81 376.07 1,550,615 +0.10(+0.03%)
Jun 23, 2021 376.96 377.39 374.65 375.98 1,602,388 -0.20(-0.05%)
Jun 22, 2021 371.23 376.49 370.79 376.18 2,016,552 +5.16(+1.39%)
Jun 21, 2021 366.65 371.83 365.03 371.02 1,700,643 +5.68(+1.55%)
Jun 18, 2021 369.05 369.20 364.78 365.34 3,561,013 -3.71(-1.01%)
Jun 17, 2021 364.86 370.70 363.74 369.05 1,758,055 +5.12(+1.41%)
Jun 16, 2021 368.72 370.67 361.73 363.93 1,877,961 -4.32(-1.17%)
Jun 15, 2021 368.10 368.81 365.99 368.25 1,304,721 +0.14(+0.04%)
Jun 14, 2021 365.25 368.31 363.61 368.10 1,722,356 +1.85(+0.51%)
Jun 11, 2021 368.20 368.20 365.00 366.25 1,464,032 -1.13(-0.31%)
Jun 10, 2021 364.75 367.72 364.01 367.38 1,463,780 +2.93(+0.80%)
Jun 09, 2021 364.70 366.20 363.66 364.46 1,458,449 +0.25(+0.07%)
Jun 08, 2021 364.89 365.66 362.28 364.21 1,620,106 -0.67(-0.18%)
Jun 07, 2021 369.74 370.68 363.12 364.88 2,622,275 -6.83(-1.84%)
Jun 04, 2021 368.51 371.94 368.05 371.71 1,841,049 +3.50(+0.95%)
Jun 03, 2021 364.15 368.51 363.40 368.21 1,856,138 +3.15(+0.86%)
Jun 02, 2021 362.94 366.34 362.30 365.06 1,960,080 +2.26(+0.62%)
Jun 01, 2021 364.42 364.55 360.18 362.80 2,207,177 -0.04(-0.01%)
May 28, 2021 368.48 369.59 361.65 362.84 4,881,588 -8.85(-2.38%)
May 27, 2021 369.42 371.95 367.85 371.69 4,642,571 +1.80(+0.49%)
May 26, 2021 370.12 371.93 369.31 369.89 1,717,221 +0.23(+0.06%)
May 25, 2021 367.97 370.00 366.44 369.66 1,437,965 +1.85(+0.50%)
May 24, 2021 368.66 370.02 366.31 367.81 1,726,908 +2.62(+0.72%)
May 21, 2021 369.34 369.63 364.91 365.19 1,779,150 -2.74(-0.75%)
May 20, 2021 363.71 368.83 362.85 367.93 1,487,460 +3.76(+1.03%)
May 19, 2021 361.76 366.15 360.78 364.17 1,798,568 -3.02(-0.82%)
May 18, 2021 370.68 373.56 366.90 367.19 1,769,963 -1.10(-0.30%)
May 17, 2021 369.33 371.26 367.28 368.29 1,908,294 -0.44(-0.12%)
May 14, 2021 366.55 370.08 364.59 368.74 1,955,941 +4.69(+1.29%)
May 13, 2021 357.87 365.88 356.40 364.05 2,109,665 +7.03(+1.97%)
May 12, 2021 360.66 361.56 355.97 357.01 2,443,316 -5.74(-1.58%)
May 11, 2021 363.83 365.38 360.66 362.75 1,938,585 -3.17(-0.86%)
May 10, 2021 369.76 372.06 365.72 365.92 2,083,585 -2.72(-0.74%)
May 07, 2021 367.21 370.68 366.61 368.64 1,894,668 +1.50(+0.41%)
May 06, 2021 357.96 367.32 357.96 367.14 2,752,909 +9.84(+2.75%)
May 05, 2021 361.00 362.09 356.87 357.30 1,986,130 -2.68(-0.74%)
May 04, 2021 363.56 363.76 358.50 359.98 2,223,733 -3.87(-1.06%)
May 03, 2021 358.59 364.13 357.68 363.84 2,799,917 +6.94(+1.94%)
Apr 30, 2021 357.69 358.89 356.18 356.91 2,209,029 -1.39(-0.39%)
Apr 29, 2021 353.50 359.42 353.49 358.30 1,926,472 +4.55(+1.29%)
Apr 28, 2021 353.71 354.62 352.40 353.75 1,363,717 -0.59(-0.17%)
Apr 27, 2021 352.39 355.06 349.64 354.35 1,959,466 +1.62(+0.46%)
Apr 26, 2021 357.88 357.88 352.43 352.73 2,151,320 -4.56(-1.28%)
Apr 23, 2021 355.35 358.79 354.54 357.29 1,467,796 +1.93(+0.54%)
Apr 22, 2021 358.30 359.35 354.17 355.35 2,233,220 -2.71(-0.76%)
Apr 21, 2021 355.69 358.53 355.55 358.06 1,600,474 +2.26(+0.63%)
Apr 20, 2021 353.19 359.27 352.93 355.80 2,434,164 +2.09(+0.59%)
Apr 19, 2021 355.10 355.61 352.42 353.71 1,629,659 -1.12(-0.32%)
Apr 16, 2021 353.86 356.82 352.79 354.83 2,349,790 +1.84(+0.52%)
Apr 15, 2021 349.25 353.71 348.66 353.00 1,933,027 +5.39(+1.55%)
Apr 14, 2021 349.22 349.22 347.01 347.61 1,576,798 -1.95(-0.56%)
Apr 13, 2021 349.69 351.56 348.66 349.56 1,876,580 +0.38(+0.11%)
Apr 12, 2021 347.29 349.60 345.86 349.18 1,918,485 +1.53(+0.44%)
Apr 09, 2021 345.44 348.12 344.19 347.65 1,682,809 +1.91(+0.55%)
Apr 08, 2021 347.25 350.34 344.19 345.74 2,965,793 +2.31(+0.67%)
Apr 07, 2021 345.41 345.97 342.29 343.44 1,887,461 -1.25(-0.36%)
Apr 06, 2021 344.38 347.25 343.62 344.69 2,237,730 -0.67(-0.19%)
Apr 05, 2021 342.18 347.13 341.55 345.36 2,826,478 +5.63(+1.66%)
Apr 01, 2021 337.43 342.01 336.56 339.73 3,070,159 +2.36(+0.70%)
Mar 31, 2021 335.63 342.13 334.26 337.38 2,958,465 +2.61(+0.78%)
Mar 30, 2021 338.43 339.57 333.89 334.76 2,718,291 -6.13(-1.80%)
Mar 29, 2021 336.39 342.44 335.97 340.89 3,146,031 +3.95(+1.17%)
Mar 26, 2021 331.38 337.36 329.36 336.94 3,198,247 +5.44(+1.64%)
Mar 25, 2021 323.33 332.88 322.82 331.50 4,499,286 +7.94(+2.46%)
Mar 24, 2021 327.56 327.83 322.40 323.56 3,140,337 -2.20(-0.68%)
Mar 23, 2021 319.58 327.83 319.50 325.76 3,803,161 +5.60(+1.75%)
Mar 22, 2021 314.38 321.76 314.13 320.16 4,246,134 +5.34(+1.70%)
Mar 19, 2021 309.74 315.14 308.57 314.82 5,076,743 +5.68(+1.84%)
Mar 18, 2021 312.49 314.08 308.57 309.14 2,859,941 -5.94(-1.89%)
Mar 17, 2021 312.03 316.34 310.23 315.08 2,790,724 +1.86(+0.59%)
Mar 16, 2021 315.54 315.89 312.64 313.23 3,203,438 -3.12(-0.99%)
Mar 15, 2021 319.31 319.38 313.29 316.35 3,388,939 -0.60(-0.19%)
Mar 12, 2021 314.04 317.42 311.65 316.95 3,324,455 +2.38(+0.76%)
Mar 11, 2021 316.25 317.06 312.72 314.57 4,530,852 +4.61(+1.49%)
Mar 10, 2021 307.38 313.36 303.72 309.95 4,723,169 +4.83(+1.58%)
Mar 09, 2021 300.31 306.56 299.31 305.12 5,662,234 +7.05(+2.36%)
Mar 08, 2021 305.24 308.52 297.60 298.07 5,087,678 -5.65(-1.86%)
Mar 05, 2021 301.82 304.79 293.85 303.72 8,465,452 -1.65(-0.54%)
Mar 04, 2021 309.51 311.65 301.54 305.37 5,712,101 -4.67(-1.51%)
Mar 03, 2021 314.11 314.35 309.89 310.04 4,239,410 -4.34(-1.38%)
Mar 02, 2021 319.39 320.35 314.35 314.38 4,865,585 -3.17(-1.00%)
Mar 01, 2021 320.85 321.60 317.16 317.55 4,861,485 +0.74(+0.23%)
Feb 26, 2021 321.13 321.50 316.76 316.82 3,512,723 -2.78(-0.87%)
Feb 25, 2021 326.24 328.30 319.07 319.59 3,775,719 -6.51(-2.00%)
Feb 24, 2021 327.14 327.82 323.41 326.10 3,452,825 -1.39(-0.42%)
Feb 23, 2021 335.08 335.96 327.37 327.49 3,854,585 -7.71(-2.30%)
Feb 22, 2021 337.63 338.15 333.87 335.20 2,311,953 -4.37(-1.29%)
Feb 19, 2021 341.41 342.59 339.38 339.57 1,921,853 -2.06(-0.60%)
Feb 18, 2021 337.19 342.85 337.19 341.63 2,000,543 -1.07(-0.31%)
Feb 17, 2021 337.98 342.82 336.83 342.70 2,239,108 +3.87(+1.14%)
Feb 16, 2021 338.06 340.13 336.95 338.83 1,909,442 +1.20(+0.35%)
Feb 12, 2021 336.91 337.86 335.10 337.63 2,190,463 +0.53(+0.16%)
Feb 11, 2021 340.49 341.22 336.33 337.11 2,180,579 -3.75(-1.10%)
Feb 10, 2021 345.53 345.53 339.90 340.86 2,253,680 -3.29(-0.96%)
Feb 09, 2021 344.61 346.17 342.95 344.15 2,249,291 -0.26(-0.07%)
Feb 08, 2021 341.29 344.61 340.33 344.41 2,632,118 +4.46(+1.31%)
Feb 05, 2021 341.27 341.55 338.93 339.95 2,262,552 -0.65(-0.19%)
Feb 04, 2021 341.43 343.02 338.69 340.60 3,562,060 +1.28(+0.38%)
Feb 03, 2021 340.29 341.54 337.41 339.32 1,838,560 -0.35(-0.10%)
Feb 02, 2021 336.02 341.70 335.03 339.67 1,993,126 +4.83(+1.44%)
Feb 01, 2021 335.50 337.01 333.59 334.84 2,480,054 -1.82(-0.54%)
Jan 29, 2021 339.33 340.35 336.14 336.66 2,720,403 -4.42(-1.30%)
Jan 28, 2021 340.89 345.43 340.14 341.09 2,353,571 +0.64(+0.19%)
Jan 27, 2021 346.75 349.44 338.98 340.45 3,262,908 -8.21(-2.35%)
Jan 26, 2021 344.09 349.53 342.82 348.65 1,888,547 +2.96(+0.86%)
Jan 25, 2021 344.72 345.77 340.86 345.69 2,863,151 -0.40(-0.12%)
Jan 22, 2021 346.95 348.32 343.75 346.09 2,052,000 -0.48(-0.14%)
Jan 21, 2021 345.14 347.71 343.84 346.57 2,220,838 +1.43(+0.42%)
Jan 20, 2021 338.54 345.71 337.60 345.14 2,892,546 +6.52(+1.93%)
Jan 19, 2021 346.15 346.71 336.67 338.61 4,739,976 -7.35(-2.12%)
Jan 15, 2021 344.91 348.58 344.66 345.96 2,449,901 -0.18(-0.05%)
Jan 14, 2021 349.63 350.10 345.38 346.14 2,471,067 -4.39(-1.25%)
Jan 13, 2021 348.07 352.24 346.76 350.53 2,059,440 +2.63(+0.76%)
Jan 12, 2021 347.72 348.74 344.13 347.91 2,498,693 +0.18(+0.05%)
Jan 11, 2021 352.09 354.40 347.58 347.73 2,682,550 -5.66(-1.60%)
Jan 08, 2021 351.64 353.70 347.99 353.39 2,721,345 +1.93(+0.55%)
Jan 07, 2021 354.41 355.02 350.38 351.46 2,979,152 -2.01(-0.57%)
Jan 06, 2021 357.10 358.99 353.11 353.47 2,783,616 -5.46(-1.52%)
Jan 05, 2021 361.91 363.19 358.46 358.93 2,873,454 -4.21(-1.16%)
Jan 04, 2021 360.55 364.48 358.04 363.14 3,476,668 +3.22(+0.89%)
Dec 31, 2020 359.92 359.92 359.92 1,860,530 +2.23(+0.62%)
Dec 30, 2020 357.46 359.05 356.58 357.70 1,860,530 +1.65(+0.46%)
Dec 29, 2020 355.60 356.56 353.70 356.05 2,167,841 +1.59(+0.45%)
Dec 28, 2020 349.15 355.06 348.75 354.46 3,356,828 +6.19(+1.78%)
Dec 24, 2020 345.24 348.99 345.24 348.27 1,018,044 +2.57(+0.74%)
Dec 23, 2020 346.24 346.86 343.42 345.70 1,864,210 -0.13(-0.04%)
Dec 22, 2020 347.81 348.44 344.48 345.83 2,204,120 -2.81(-0.81%)
Dec 21, 2020 348.76 349.73 345.62 348.64 2,437,369 -1.94(-0.55%)
Dec 18, 2020 354.50 354.75 349.56 350.58 4,333,885 -3.14(-0.89%)
Dec 17, 2020 353.70 354.37 351.54 353.72 2,421,510 +0.81(+0.23%)
Dec 16, 2020 354.56 356.16 352.35 352.91 2,494,774 -2.33(-0.66%)
Dec 15, 2020 357.75 358.88 352.78 355.24 2,233,818 -2.39(-0.67%)
Dec 14, 2020 359.71 361.26 356.51 357.63 2,904,901 -0.69(-0.19%)
Dec 11, 2020 362.78 362.78 355.87 358.32 3,647,059 +2.21(+0.62%)
Dec 10, 2020 357.55 358.22 354.94 356.11 2,680,020 -1.43(-0.40%)
Dec 09, 2020 362.88 363.95 356.12 357.55 2,571,162 -3.16(-0.88%)
Dec 08, 2020 357.22 362.54 354.16 360.71 2,809,798 +4.08(+1.14%)
Dec 07, 2020 357.53 359.66 355.98 356.63 2,773,982 -0.10(-0.03%)
Dec 04, 2020 358.42 358.52 355.25 356.72 2,972,689 -0.59(-0.17%)
Dec 03, 2020 361.09 361.79 356.58 357.32 4,160,026 -9.03(-2.46%)
Dec 02, 2020 368.23 369.57 364.50 366.34 2,299,844 -3.88(-1.05%)
Dec 01, 2020 367.30 370.71 364.12 370.22 3,137,166 +5.53(+1.52%)
Nov 30, 2020 364.67 365.98 358.60 364.69 3,997,245 +3.15(+0.87%)
Nov 27, 2020 363.47 363.67 360.95 361.54 1,428,111 +0.59(+0.16%)
Nov 25, 2020 359.12 361.50 358.90 360.95 2,185,244 +3.29(+0.92%)
Nov 24, 2020 357.17 359.37 354.39 357.66 2,214,160 +2.34(+0.66%)
Nov 23, 2020 356.53 356.58 354.05 355.33 1,804,264 +0.55(+0.15%)
Nov 20, 2020 357.41 358.86 354.67 354.78 1,943,752 -2.25(-0.63%)
Nov 19, 2020 357.10 358.12 354.02 357.03 1,898,290 +1.22(+0.34%)
Nov 18, 2020 356.43 361.23 355.35 355.81 2,289,528 +0.29(+0.08%)
Nov 17, 2020 360.55 361.63 355.40 355.52 3,541,010 +1.98(+0.56%)
Nov 16, 2020 350.86 354.93 350.86 353.54 1,793,652 +0.88(+0.25%)
Nov 13, 2020 350.50 353.58 349.07 352.65 1,369,886 +2.91(+0.83%)
Nov 12, 2020 350.89 352.10 347.68 349.74 1,650,168 +2.60(+0.75%)
Nov 11, 2020 344.13 348.80 342.71 347.14 1,812,994 +5.87(+1.72%)
Nov 10, 2020 338.73 345.86 335.67 341.28 2,858,991 +1.51(+0.44%)
Nov 09, 2020 361.41 362.58 339.55 339.77 4,691,580 -19.23(-5.36%)
Nov 06, 2020 355.48 360.06 354.56 359.00 2,095,114 +0.40(+0.11%)
Nov 05, 2020 356.04 359.86 353.27 358.60 2,421,737 +8.43(+2.41%)
Nov 04, 2020 348.17 355.26 348.15 350.17 2,631,738 +3.92(+1.13%)
Nov 03, 2020 343.44 348.89 342.46 346.25 2,161,475 +7.05(+2.08%)
Nov 02, 2020 337.18 340.38 335.78 339.20 1,766,780 +6.30(+1.89%)
Oct 30, 2020 336.17 338.70 331.20 332.90 2,927,230 -6.74(-1.98%)
Oct 29, 2020 338.12 343.58 337.45 339.64 1,973,693 +0.56(+0.16%)
Oct 28, 2020 341.28 346.00 338.81 339.08 2,053,338 -7.21(-2.08%)
Oct 27, 2020 342.62 348.33 342.62 346.29 1,641,992 +1.87(+0.54%)
Oct 26, 2020 340.68 346.21 340.16 344.42 2,307,841 -3.62(-1.04%)
Oct 23, 2020 348.98 349.82 347.07 348.04 1,192,451 -1.07(-0.31%)
Oct 22, 2020 350.59 351.55 345.65 349.11 1,951,772 -1.92(-0.55%)
Oct 21, 2020 351.72 354.25 350.29 351.03 1,577,385 -0.46(-0.13%)
Oct 20, 2020 350.91 354.99 349.45 351.49 1,380,269 +2.56(+0.73%)
Oct 19, 2020 354.94 355.92 348.14 348.93 2,085,094 -5.56(-1.57%)
Oct 16, 2020 353.52 357.58 352.24 354.49 2,648,170 +4.61(+1.32%)
Oct 15, 2020 349.77 351.53 346.61 349.88 1,827,492 -1.63(-0.47%)
Oct 14, 2020 355.74 356.65 349.99 351.51 2,050,596 -2.18(-0.61%)
Oct 13, 2020 351.59 355.18 349.79 353.69 1,961,256 +3.90(+1.12%)
Oct 12, 2020 344.69 353.67 344.48 349.79 3,020,903 +6.52(+1.90%)
Oct 09, 2020 340.05 343.53 339.77 343.26 1,862,674 +4.06(+1.20%)
Oct 08, 2020 338.93 340.02 336.10 339.20 1,929,419 +1.92(+0.57%)
Oct 07, 2020 334.91 338.88 334.16 337.28 2,106,848 +4.34(+1.30%)
Oct 06, 2020 336.24 337.26 331.72 332.94 2,970,437 -0.21(-0.06%)
Oct 05, 2020 330.13 333.53 330.13 333.15 2,253,231 +3.32(+1.01%)
Oct 02, 2020 329.58 332.47 327.83 329.84 2,287,066 -3.20(-0.96%)
Oct 01, 2020 331.00 334.18 329.66 333.04 2,209,298 +3.22(+0.97%)
Sep 30, 2020 327.56 332.34 326.27 329.83 2,717,888 +2.66(+0.81%)
Sep 29, 2020 324.21 329.17 322.49 327.17 2,719,149 +2.34(+0.72%)
Sep 28, 2020 319.38 324.97 318.77 324.83 3,719,294 +6.54(+2.06%)
Sep 25, 2020 316.58 319.39 311.58 318.29 7,898,445 -4.11(-1.27%)
Sep 24, 2020 320.54 322.70 314.32 322.40 6,201,091 +2.20(+0.69%)
Sep 23, 2020 323.32 323.56 319.66 320.19 3,839,899 +0.17(+0.05%)
Sep 22, 2020 316.54 320.44 315.51 320.03 2,287,015 +4.53(+1.44%)
Sep 21, 2020 310.29 315.54 310.05 315.49 2,611,264 +3.36(+1.07%)
Sep 18, 2020 316.08 317.03 307.72 312.14 3,669,488 -2.71(-0.86%)
Sep 17, 2020 315.50 318.58 312.51 314.85 2,884,330 -4.51(-1.41%)
Sep 16, 2020 322.65 324.03 318.91 319.36 1,783,863 -0.17(-0.05%)
Sep 15, 2020 320.56 323.10 318.45 319.52 1,463,112 +0.92(+0.29%)
Sep 14, 2020 316.81 320.39 316.33 318.61 1,637,814 +3.52(+1.12%)
Sep 11, 2020 316.15 318.92 312.27 315.08 1,721,999 -0.37(-0.12%)
Sep 10, 2020 321.72 323.32 314.74 315.45 2,108,654 -6.41(-1.99%)
Sep 09, 2020 316.73 324.90 316.25 321.87 2,260,740 +7.03(+2.23%)
Sep 08, 2020 319.46 320.46 314.20 314.83 2,307,890 -7.16(-2.22%)
Sep 04, 2020 328.88 328.88 316.26 322.00 2,752,143 -1.75(-0.54%)
Sep 03, 2020 337.33 337.88 321.02 323.74 3,904,863 -9.67(-2.90%)
Sep 02, 2020 328.54 334.40 326.40 333.42 2,619,525 +6.95(+2.13%)
Sep 01, 2020 321.20 326.57 320.92 326.46 1,909,499 +3.46(+1.07%)
Aug 31, 2020 322.26 324.02 319.88 323.01 1,707,807 -0.66(-0.20%)
Aug 28, 2020 322.83 324.31 321.00 323.67 1,600,806 +1.87(+0.58%)
Aug 27, 2020 321.10 323.08 318.26 321.80 2,390,443 +1.94(+0.61%)
Aug 26, 2020 318.69 320.38 317.46 319.86 1,891,279 -0.41(-0.13%)
Aug 25, 2020 319.74 320.45 317.25 320.27 1,265,766 +0.54(+0.17%)
Aug 24, 2020 320.64 321.57 317.85 319.73 1,573,409 -0.45(-0.14%)
Aug 21, 2020 315.96 321.32 315.27 320.18 2,553,562 +3.48(+1.10%)
Aug 20, 2020 316.02 317.43 314.72 316.70 1,847,828 -0.03(-0.01%)
Aug 19, 2020 316.93 317.69 315.85 316.73 1,860,675 +0.14(+0.04%)
Aug 18, 2020 316.82 318.49 312.93 316.59 1,602,933 +0.73(+0.23%)
Aug 17, 2020 313.71 316.24 313.44 315.86 1,619,620 +3.42(+1.09%)
Aug 14, 2020 312.67 314.74 311.80 312.44 1,639,123 +0.54(+0.17%)
Aug 13, 2020 313.10 315.39 311.37 311.90 1,653,769 -0.99(-0.31%)
Aug 12, 2020 310.08 314.87 309.55 312.88 1,995,494 +4.02(+1.30%)
Aug 11, 2020 316.68 316.68 308.27 308.86 2,222,929 -7.03(-2.23%)
Aug 10, 2020 316.55 316.89 314.57 315.89 1,618,010 -0.85(-0.27%)
Aug 07, 2020 318.81 320.29 315.55 316.74 1,893,241 -2.23(-0.70%)
Aug 06, 2020 318.13 320.65 317.39 318.97 2,265,083 +3.10(+0.98%)
Aug 05, 2020 317.62 318.43 313.65 315.86 3,149,703 +0.17(+0.05%)
Aug 04, 2020 306.19 315.73 305.60 315.70 4,232,601 +9.73(+3.18%)
Aug 03, 2020 302.47 306.50 301.31 305.97 2,669,530 +3.52(+1.16%)
Jul 31, 2020 301.79 303.17 299.68 302.45 2,314,943 +0.66(+0.22%)
Jul 30, 2020 299.80 303.30 299.17 301.79 1,495,693 -0.58(-0.19%)
Jul 29, 2020 303.18 304.13 301.67 302.36 1,445,792 -1.33(-0.44%)
Jul 28, 2020 304.06 305.94 302.07 303.69 1,481,833 -0.03(-0.01%)
Jul 27, 2020 301.94 305.02 301.47 303.72 2,246,229 +1.69(+0.56%)
Jul 24, 2020 302.44 304.78 301.00 302.03 1,535,540 -0.31(-0.10%)
Jul 23, 2020 304.18 306.30 301.61 302.34 1,684,151 -2.03(-0.67%)
Jul 22, 2020 305.62 305.63 301.32 304.37 1,415,863 +0.52(+0.17%)
Jul 21, 2020 303.16 307.32 302.70 303.85 2,021,859 +1.14(+0.38%)
Jul 20, 2020 301.21 303.56 299.14 302.71 2,009,995 +1.59(+0.53%)
Jul 17, 2020 303.44 303.90 300.92 301.11 1,907,453 -1.37(-0.45%)
Jul 16, 2020 302.81 304.00 300.44 302.49 1,512,245 -0.40(-0.13%)
Jul 15, 2020 304.18 305.31 301.88 302.88 1,909,592 -1.20(-0.40%)
Jul 14, 2020 297.90 304.70 297.09 304.09 1,989,124 +4.71(+1.57%)
Jul 13, 2020 302.51 305.12 298.06 299.38 2,786,522 -3.07(-1.01%)
Jul 10, 2020 302.24 303.53 299.56 302.45 2,679,322 +0.64(+0.21%)
Jul 09, 2020 296.67 305.00 296.38 301.81 5,730,527 +8.55(+2.91%)
Jul 08, 2020 294.02 294.86 291.12 293.26 2,547,497 +0.08(+0.03%)
Jul 07, 2020 287.42 294.86 287.14 293.18 3,609,222 +4.40(+1.52%)
Jul 06, 2020 285.11 288.84 284.84 288.78 2,515,496 +5.33(+1.88%)
Jul 02, 2020 283.69 286.40 282.39 283.45 2,740,157 +0.92(+0.32%)
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.