Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 138.66 139.26 138.05 138.85 2,257,567 +0.11(+0.08%)
Aug 30, 2016 140.55 140.73 138.55 138.74 2,347,151 -1.73(-1.23%)
Aug 29, 2016 140.89 141.20 139.97 140.47 2,123,675 +0.04(+0.03%)
Aug 26, 2016 141.68 141.90 140.03 140.43 2,346,260 -0.80(-0.56%)
Aug 25, 2016 143.23 143.41 141.04 141.23 2,121,728 -2.32(-1.62%)
Aug 24, 2016 143.18 143.81 142.85 143.55 1,592,090 +0.18(+0.13%)
Aug 23, 2016 143.99 144.30 143.32 143.37 1,172,487 -0.50(-0.35%)
Aug 22, 2016 144.21 144.51 143.59 143.86 1,114,797 -0.07(-0.05%)
Aug 19, 2016 143.24 144.20 143.14 143.93 2,060,126 +0.23(+0.16%)
Aug 18, 2016 144.28 144.52 143.23 143.70 1,579,871 -0.18(-0.13%)
Aug 17, 2016 143.44 144.22 142.99 143.88 1,613,901 -0.39(-0.27%)
Aug 16, 2016 143.81 144.60 143.81 144.27 1,194,188 -0.27(-0.19%)
Aug 15, 2016 144.81 145.00 144.42 144.54 1,072,366 -0.27(-0.18%)
Aug 12, 2016 143.20 145.12 143.20 144.81 1,633,188 +0.99(+0.69%)
Aug 11, 2016 144.87 145.28 143.34 143.81 1,748,754 -0.35(-0.24%)
Aug 10, 2016 143.44 144.34 143.10 144.16 1,289,098 +0.75(+0.53%)
Aug 09, 2016 143.31 144.04 142.57 143.41 1,506,045 +0.39(+0.27%)
Aug 08, 2016 142.89 143.15 142.22 143.02 1,515,135 -0.26(-0.18%)
Aug 05, 2016 142.56 143.81 141.89 143.27 1,786,845 +0.98(+0.69%)
Aug 04, 2016 141.85 143.31 141.73 142.29 1,917,421 +0.37(+0.26%)
Aug 03, 2016 141.75 142.10 141.05 141.92 2,151,023 -0.32(-0.23%)
Aug 02, 2016 142.74 143.14 140.62 142.25 2,466,676 -0.91(-0.63%)
Aug 01, 2016 142.80 143.53 142.59 143.15 1,155,003 +0.29(+0.20%)
Jul 29, 2016 142.37 143.26 142.15 142.86 1,591,473 +0.74(+0.52%)
Jul 28, 2016 142.04 142.56 141.65 142.12 2,184,777 +0.17(+0.12%)
Jul 27, 2016 142.81 143.10 141.61 141.95 1,685,501 -1.21(-0.85%)
Jul 26, 2016 143.19 144.23 142.42 143.16 1,865,667 -0.34(-0.24%)
Jul 25, 2016 142.82 143.70 142.16 143.50 2,027,554 +0.43(+0.30%)
Jul 22, 2016 143.26 143.27 142.64 143.08 1,562,679 +0.36(+0.25%)
Jul 21, 2016 143.04 143.32 142.09 142.72 1,620,615 -0.85(-0.59%)
Jul 20, 2016 143.74 143.75 142.63 143.56 1,564,801 -0.07(-0.05%)
Jul 19, 2016 143.10 144.01 143.01 143.63 1,741,427 +0.52(+0.36%)
Jul 18, 2016 142.30 143.41 141.75 143.11 2,333,701 +0.94(+0.66%)
Jul 15, 2016 143.05 143.05 141.48 142.17 2,297,040 -0.45(-0.32%)
Jul 14, 2016 142.80 143.53 142.06 142.62 2,516,651 +0.14(+0.10%)
Jul 13, 2016 142.68 142.83 141.84 142.49 1,731,825 +0.43(+0.30%)
Jul 12, 2016 142.24 142.61 141.67 142.06 1,925,005 -0.38(-0.26%)
Jul 11, 2016 141.02 143.09 141.02 142.44 3,083,391 +1.09(+0.77%)
Jul 08, 2016 140.83 139.86 139.86 141.34 4,602,405 +1.49(+1.06%)
Jul 07, 2016 135.27 140.25 134.99 139.86 7,605,668 +7.22(+5.44%)
Jul 05, 2016 133.35 133.41 132.17 132.64 3,286,044 -0.73(-0.55%)
Jul 01, 2016 134.29 133.37 133.37 133.37 2,712,260 -0.79(-0.59%)
Jun 30, 2016 134.10 134.81 132.85 134.17 3,618,130 -0.03(-0.03%)
Jun 29, 2016 133.65 134.37 133.18 134.20 2,274,045 +1.26(+0.95%)
Jun 28, 2016 132.13 133.22 131.32 132.94 2,523,959 +1.15(+0.87%)
Jun 27, 2016 131.77 132.36 130.33 131.79 3,270,359 -1.11(-0.84%)
Jun 24, 2016 130.85 134.72 130.80 132.90 4,677,451 -1.26(-0.94%)
Jun 23, 2016 135.50 135.66 133.57 134.16 3,408,702 -0.93(-0.69%)
Jun 22, 2016 134.65 135.34 134.27 135.09 2,451,878 +0.79(+0.59%)
Jun 21, 2016 134.19 134.90 133.85 134.30 2,235,154 +0.62(+0.46%)
Jun 20, 2016 134.46 135.31 133.67 133.69 2,447,677 +0.50(+0.38%)
Jun 17, 2016 134.16 134.34 133.07 133.18 3,345,505 -0.45(-0.34%)
Jun 16, 2016 132.30 133.70 131.66 133.64 2,268,266 +1.33(+1.01%)
Jun 15, 2016 133.02 133.94 132.13 132.30 2,608,417 -0.86(-0.65%)
Jun 14, 2016 132.04 133.59 131.48 133.17 3,833,034 +0.79(+0.59%)
Jun 13, 2016 132.22 133.24 132.05 132.38 3,015,888 +0.07(+0.05%)
Jun 10, 2016 130.71 132.55 130.66 132.31 3,823,392 +0.70(+0.53%)
Jun 09, 2016 130.71 131.69 130.65 131.61 2,121,042 +0.58(+0.44%)
Jun 08, 2016 130.44 131.12 129.90 131.03 1,788,866 +0.64(+0.49%)
Jun 07, 2016 129.93 131.44 129.78 130.39 2,473,299 +0.32(+0.25%)
Jun 06, 2016 129.72 130.28 129.61 130.06 2,296,608 +0.45(+0.35%)
Jun 03, 2016 128.41 129.67 128.38 129.61 2,299,104 +0.17(+0.13%)
Jun 02, 2016 128.19 129.44 126.91 129.44 4,632,258 -0.86(-0.66%)
Jun 01, 2016 128.58 130.71 128.43 130.30 4,081,803 +3.20(+2.52%)
May 31, 2016 127.78 128.05 126.13 127.10 4,376,315 -0.26(-0.21%)
May 27, 2016 128.36 127.36 127.36 127.36 3,920,909 -0.54(-0.42%)
May 26, 2016 127.31 131.47 126.19 127.90 8,988,236 +4.42(+3.58%)
May 25, 2016 121.85 124.46 121.75 123.49 4,876,776 +1.68(+1.38%)
May 24, 2016 121.80 122.58 121.64 121.80 3,290,995 +0.48(+0.39%)
May 23, 2016 122.03 123.03 121.24 121.33 2,140,108 -0.58(-0.48%)
May 20, 2016 121.94 122.60 121.33 121.91 2,445,195 -0.01(-0.01%)
May 19, 2016 121.70 122.24 120.82 121.92 3,311,945 +1.21(+1.00%)
May 18, 2016 119.76 121.03 118.39 120.71 6,691,574 -1.97(-1.61%)
May 17, 2016 124.31 124.87 122.36 122.68 3,428,199 -1.87(-1.50%)
May 16, 2016 123.45 125.23 122.61 124.56 3,060,770 +1.10(+0.89%)
May 13, 2016 125.02 125.13 123.28 123.45 3,503,999 -1.90(-1.51%)
May 12, 2016 125.86 126.25 125.01 125.35 3,348,298 -0.34(-0.27%)
May 11, 2016 126.78 127.03 125.23 125.69 3,292,189 -2.08(-1.63%)
May 10, 2016 127.62 128.13 127.08 127.78 2,275,263 +0.83(+0.65%)
May 09, 2016 125.44 127.26 125.17 126.95 3,328,762 +1.84(+1.47%)
May 06, 2016 125.64 126.02 123.66 125.11 4,321,720 -1.20(-0.95%)
May 05, 2016 127.28 128.48 125.05 126.31 5,699,416 -3.14(-2.42%)
May 04, 2016 128.25 129.86 127.70 129.44 2,471,582 +0.09(+0.07%)
May 03, 2016 128.22 130.31 127.81 129.36 2,576,465 +0.41(+0.32%)
May 02, 2016 127.09 129.37 126.23 128.95 3,934,198 +2.39(+1.89%)
Apr 29, 2016 128.16 128.99 125.98 126.55 4,200,685 -2.83(-2.19%)
Apr 28, 2016 129.87 131.27 129.12 129.38 2,573,067 -0.28(-0.22%)
Apr 27, 2016 130.06 130.29 128.66 129.66 1,747,331 -0.32(-0.25%)
Apr 26, 2016 129.54 130.71 129.20 129.99 1,822,773 +0.93(+0.72%)
Apr 25, 2016 127.76 129.21 127.32 129.06 1,466,259 +1.36(+1.06%)
Apr 22, 2016 128.67 129.31 127.23 127.70 2,622,441 -1.28(-0.99%)
Apr 21, 2016 129.90 130.10 128.36 128.98 2,462,285 -1.12(-0.86%)
Apr 20, 2016 130.94 131.09 129.99 130.11 1,536,426 -0.80(-0.61%)
Apr 19, 2016 130.99 131.10 129.90 130.91 1,853,691 +0.32(+0.25%)
Apr 18, 2016 130.14 130.93 129.71 130.59 1,568,120 +0.11(+0.09%)
Apr 15, 2016 129.44 131.02 129.34 130.47 3,141,405 +1.51(+1.17%)
Apr 14, 2016 129.98 130.25 128.75 128.97 2,840,963 -0.41(-0.32%)
Apr 13, 2016 129.11 129.54 128.28 129.38 2,440,916 +1.16(+0.90%)
Apr 12, 2016 127.43 128.35 126.50 128.22 2,662,931 +1.25(+0.99%)
Apr 11, 2016 128.91 129.43 126.89 126.96 2,672,765 -2.22(-1.71%)
Apr 08, 2016 130.31 130.31 128.56 129.18 2,357,864 -0.32(-0.25%)
Apr 07, 2016 131.54 131.68 129.03 129.50 4,754,436 -4.04(-3.02%)
Apr 06, 2016 132.72 134.09 132.22 133.54 1,846,184 +0.66(+0.50%)
Apr 05, 2016 134.49 134.59 132.64 132.88 2,178,371 -1.48(-1.10%)
Apr 04, 2016 135.17 135.43 133.28 134.36 1,712,487 -0.44(-0.33%)
Apr 01, 2016 134.48 135.51 133.74 134.80 1,798,263 +0.57(+0.43%)
Mar 31, 2016 134.55 136.12 134.18 134.23 3,160,746 -0.02(-0.01%)
Mar 30, 2016 132.81 134.79 132.59 134.25 3,102,128 +1.99(+1.51%)
Mar 29, 2016 130.13 132.42 129.92 132.25 1,944,003 +2.21(+1.70%)
Mar 28, 2016 129.31 131.13 129.29 130.05 2,074,868 +1.06(+0.82%)
Mar 24, 2016 130.53 128.99 128.99 128.99 2,942,511 -1.77(-1.35%)
Mar 23, 2016 129.63 131.12 129.17 130.76 2,497,312 +1.09(+0.84%)
Mar 22, 2016 130.51 131.01 129.48 129.67 2,281,118 -1.46(-1.11%)
Mar 21, 2016 130.18 131.48 129.88 131.13 1,605,228 +0.67(+0.52%)
Mar 18, 2016 131.68 131.78 130.13 130.46 4,239,958 -0.59(-0.45%)
Mar 17, 2016 131.03 131.81 130.83 131.04 1,858,982 -0.19(-0.14%)
Mar 16, 2016 130.93 132.03 130.01 131.23 1,743,886 -0.10(-0.08%)
Mar 15, 2016 129.31 131.54 129.31 131.33 1,642,401 +1.29(+0.99%)
Mar 14, 2016 129.70 130.59 129.18 130.05 1,430,351 -0.03(-0.03%)
Mar 11, 2016 131.05 131.18 128.97 130.08 2,148,257 -0.14(-0.10%)
Mar 10, 2016 130.51 131.77 128.67 130.22 1,659,221 -0.15(-0.12%)
Mar 09, 2016 128.92 130.75 128.89 130.37 2,809,498 +1.79(+1.39%)
Mar 08, 2016 125.78 129.41 125.30 128.58 3,704,942 +2.37(+1.88%)
Mar 07, 2016 127.74 128.53 125.73 126.22 3,713,383 -2.32(-1.81%)
Mar 04, 2016 129.26 129.26 127.80 128.54 2,530,538 -0.60(-0.46%)
Mar 03, 2016 126.55 129.44 125.54 129.14 6,518,085 -1.01(-0.78%)
Mar 02, 2016 128.74 130.29 128.11 130.15 3,449,732 +1.93(+1.51%)
Mar 01, 2016 128.11 128.80 127.25 128.22 3,147,047 +0.42(+0.33%)
Feb 29, 2016 127.77 129.73 127.51 127.80 3,666,826 +0.30(+0.23%)
Feb 26, 2016 130.41 130.68 126.72 127.50 4,461,944 -4.29(-3.26%)
Feb 25, 2016 131.77 131.93 130.21 131.79 2,050,705 +0.72(+0.55%)
Feb 24, 2016 127.80 131.53 127.48 131.07 3,040,623 +2.99(+2.33%)
Feb 23, 2016 127.68 129.27 127.25 128.08 2,171,629 +0.26(+0.20%)
Feb 22, 2016 127.46 127.93 126.49 127.83 2,537,233 +1.16(+0.92%)
Feb 19, 2016 126.92 127.04 125.09 126.67 2,901,670 +0.04(+0.03%)
Feb 18, 2016 127.03 127.64 125.06 126.62 3,397,772 -1.93(-1.50%)
Feb 17, 2016 127.56 129.46 126.84 128.55 2,552,870 +1.53(+1.21%)
Feb 16, 2016 127.22 128.32 125.81 127.02 2,565,946 +0.39(+0.31%)
Feb 12, 2016 126.05 126.62 126.62 126.62 2,291,320 +1.70(+1.36%)
Feb 11, 2016 125.33 126.40 123.31 124.92 2,580,343 -1.19(-0.95%)
Feb 10, 2016 127.24 127.92 125.71 126.11 2,567,943 +0.43(+0.35%)
Feb 09, 2016 124.23 127.19 124.22 125.68 3,800,182 +0.78(+0.63%)
Feb 08, 2016 121.26 125.30 120.31 124.90 4,451,896 +2.57(+2.10%)
Feb 05, 2016 121.71 123.35 120.97 122.32 4,801,939 +0.60(+0.50%)
Feb 04, 2016 123.18 123.30 120.45 121.72 6,286,254 -2.91(-2.33%)
Feb 03, 2016 126.82 127.41 123.56 124.62 2,998,196 -1.53(-1.21%)
Feb 02, 2016 127.42 128.10 125.85 126.15 2,273,550 -2.34(-1.82%)
Feb 01, 2016 128.14 129.29 127.59 128.49 2,521,470 +0.11(+0.09%)
Jan 29, 2016 127.00 128.80 124.80 128.38 3,791,959 +1.30(+1.02%)
Jan 28, 2016 126.20 127.40 125.57 127.08 2,444,027 +1.58(+1.26%)
Jan 27, 2016 126.83 127.08 124.64 125.50 2,576,374 -0.65(-0.52%)
Jan 26, 2016 128.09 128.89 125.98 126.15 3,325,771 -1.94(-1.51%)
Jan 25, 2016 130.89 131.23 127.90 128.09 2,143,030 -2.47(-1.89%)
Jan 22, 2016 129.28 130.58 128.83 130.56 2,994,711 +2.81(+2.20%)
Jan 21, 2016 126.55 128.48 125.82 127.75 2,603,621 +1.33(+1.05%)
Jan 20, 2016 126.12 127.36 123.10 126.43 4,468,082 -1.40(-1.10%)
Jan 19, 2016 128.95 129.13 127.07 127.83 2,638,863 +0.07(+0.05%)
Jan 15, 2016 126.83 127.76 127.76 127.76 3,502,447 -2.37(-1.82%)
Jan 14, 2016 129.09 130.96 128.56 130.13 2,684,136 +0.90(+0.70%)
Jan 13, 2016 132.50 132.54 129.03 129.23 2,538,498 -3.34(-2.52%)
Jan 12, 2016 132.28 132.89 131.68 132.57 2,607,685 +1.13(+0.86%)
Jan 11, 2016 129.38 132.49 129.23 131.44 2,548,110 +2.22(+1.72%)
Jan 08, 2016 131.91 131.93 128.97 129.22 3,715,261 -2.30(-1.75%)
Jan 07, 2016 131.55 133.43 130.44 131.52 4,501,356 -3.08(-2.29%)
Jan 06, 2016 134.53 135.75 133.93 134.61 2,393,520 -1.26(-0.93%)
Jan 05, 2016 136.07 136.97 135.46 135.86 2,504,483 +0.33(+0.24%)
Jan 04, 2016 135.76 136.01 134.11 135.53 3,108,235 -1.67(-1.21%)
Dec 31, 2015 137.69 137.20 137.20 137.20 2,205,244 -1.03(-0.74%)
Dec 30, 2015 138.44 138.85 138.06 138.22 1,047,483 +0.04(+0.03%)
Dec 29, 2015 137.54 138.67 137.22 138.18 1,376,541 +1.27(+0.93%)
Dec 28, 2015 136.81 137.84 136.26 136.91 1,323,950 -0.50(-0.36%)
Dec 24, 2015 137.50 137.41 137.41 137.41 577,973 +0.03(+0.02%)
Dec 23, 2015 137.99 137.99 136.59 137.38 1,860,445 +0.41(+0.30%)
Dec 22, 2015 135.84 137.10 135.10 136.97 2,050,639 +1.56(+1.15%)
Dec 21, 2015 134.91 135.44 133.66 135.41 1,710,912 +1.44(+1.07%)
Dec 18, 2015 135.75 136.50 133.88 133.97 5,056,713 -2.53(-1.85%)
Dec 17, 2015 138.00 138.97 136.43 136.50 2,005,752 -1.77(-1.28%)
Dec 16, 2015 137.58 138.69 135.92 138.27 2,584,695 +1.25(+0.91%)
Dec 15, 2015 138.74 139.10 136.54 137.02 2,800,105 -0.47(-0.34%)
Dec 14, 2015 136.00 137.52 135.42 137.49 2,864,319 +1.55(+1.14%)
Dec 11, 2015 135.69 136.94 135.38 135.94 2,956,028 -1.56(-1.14%)
Dec 10, 2015 136.71 138.82 136.44 137.50 4,300,285 +1.82(+1.34%)
Dec 09, 2015 138.23 139.23 134.41 135.69 11,213,426 -7.77(-5.42%)
Dec 08, 2015 141.65 144.19 140.91 143.46 3,714,277 +1.49(+1.05%)
Dec 07, 2015 142.15 142.29 140.64 141.97 3,284,625 +0.27(+0.19%)
Dec 04, 2015 139.42 142.07 139.33 141.70 3,035,313 +2.66(+1.91%)
Dec 03, 2015 139.75 141.10 138.74 139.04 4,048,957 +2.19(+1.60%)
Dec 02, 2015 137.38 138.00 136.46 136.85 1,866,545 -0.17(-0.12%)
Dec 01, 2015 137.64 138.51 136.55 137.02 2,283,079 -0.11(-0.08%)
Nov 30, 2015 139.47 139.69 136.59 137.13 3,605,012 -1.84(-1.32%)
Nov 27, 2015 138.56 139.67 138.04 138.97 1,019,727 +1.01(+0.73%)
Nov 25, 2015 137.66 137.95 137.95 137.95 2,151,802 +0.17(+0.12%)
Nov 24, 2015 137.84 139.25 136.77 137.78 3,294,334 -1.07(-0.77%)
Nov 23, 2015 138.92 139.24 138.24 138.85 1,382,204 +0.30(+0.21%)
Nov 20, 2015 139.46 139.72 138.26 138.56 2,414,359 +0.23(+0.17%)
Nov 19, 2015 137.36 138.64 137.15 138.33 3,483,454 +1.34(+0.98%)
Nov 18, 2015 134.98 137.11 134.08 136.99 2,533,181 +2.01(+1.49%)
Nov 17, 2015 133.67 135.85 133.39 134.98 2,942,320 +2.07(+1.56%)
Nov 16, 2015 130.66 132.92 130.18 132.91 2,093,414 +2.36(+1.81%)
Nov 13, 2015 131.74 131.89 130.17 130.55 2,895,654 -1.98(-1.49%)
Nov 12, 2015 132.63 133.36 132.01 132.53 1,950,259 -0.33(-0.25%)
Nov 11, 2015 132.51 133.74 131.83 132.86 2,196,110 -0.02(-0.01%)
Nov 10, 2015 131.79 132.92 131.34 132.87 2,003,253 +1.40(+1.07%)
Nov 09, 2015 132.87 133.12 130.40 131.47 2,703,659 -2.03(-1.52%)
Nov 06, 2015 132.60 133.84 131.90 133.50 2,065,055 +1.09(+0.82%)
Nov 05, 2015 130.62 132.87 130.51 132.41 3,009,834 -0.75(-0.56%)
Nov 04, 2015 134.72 134.75 132.95 133.16 1,950,133 -1.40(-1.04%)
Nov 03, 2015 134.22 134.91 133.35 134.56 1,806,972 -0.30(-0.22%)
Nov 02, 2015 134.72 134.99 133.58 134.85 1,487,670 +0.87(+0.65%)
Oct 30, 2015 133.88 135.06 133.28 133.98 2,419,400 -0.14(-0.10%)
Oct 29, 2015 133.08 134.20 132.63 134.12 1,825,700 +0.44(+0.33%)
Oct 28, 2015 133.45 133.82 131.77 133.68 2,099,010 +0.00(+0.00%)
Oct 27, 2015 133.26 134.13 131.81 133.68 1,976,872 +0.87(+0.66%)
Oct 26, 2015 128.84 133.38 128.17 132.80 2,950,441 +0.84(+0.64%)
Oct 23, 2015 134.47 134.55 131.26 131.96 2,682,979 -2.04(-1.52%)
Oct 22, 2015 131.70 134.17 131.40 134.00 2,587,378 +2.49(+1.89%)
Oct 21, 2015 131.17 132.13 130.75 131.51 2,138,899 +0.55(+0.42%)
Oct 20, 2015 130.25 131.23 129.78 130.96 2,213,698 +1.13(+0.87%)
Oct 19, 2015 128.84 129.97 128.73 129.83 1,821,824 +0.98(+0.76%)
Oct 16, 2015 129.06 129.62 128.18 128.84 1,944,390 +0.25(+0.19%)
Oct 15, 2015 127.80 128.71 127.29 128.60 2,002,684 +1.63(+1.29%)
Oct 14, 2015 129.06 129.45 126.34 126.96 3,593,343 -2.07(-1.60%)
Oct 13, 2015 129.84 130.55 128.98 129.03 1,762,774 -1.14(-0.88%)
Oct 12, 2015 130.46 130.90 129.72 130.18 1,416,370 -0.29(-0.22%)
Oct 09, 2015 127.74 130.71 127.47 130.46 4,384,903 +1.96(+1.52%)
Oct 08, 2015 125.07 128.54 125.07 128.51 2,797,905 +3.14(+2.50%)
Oct 07, 2015 126.02 126.52 124.92 125.37 2,762,610 -0.38(-0.30%)
Oct 06, 2015 125.53 126.00 124.86 125.75 2,510,917 +0.29(+0.23%)
Oct 05, 2015 123.91 125.59 123.72 125.46 2,682,461 +1.87(+1.51%)
Oct 02, 2015 121.38 123.63 120.48 123.59 3,058,401 +1.10(+0.90%)
Oct 01, 2015 122.74 122.74 120.75 122.49 3,136,010 -0.01(-0.01%)
Sep 30, 2015 121.63 122.82 121.17 122.50 3,008,524 +0.72(+0.59%)
Sep 29, 2015 121.20 122.13 120.53 121.78 2,963,030 +0.14(+0.12%)
Sep 28, 2015 123.19 123.54 121.41 121.63 3,013,245 -1.69(-1.37%)
Sep 25, 2015 123.67 124.47 122.87 123.33 2,178,243 +0.58(+0.47%)
Sep 24, 2015 122.33 123.22 121.72 122.75 2,330,694 -0.47(-0.38%)
Sep 23, 2015 121.56 123.40 120.87 123.23 2,726,214 +2.36(+1.95%)
Sep 22, 2015 120.17 121.13 119.31 120.87 2,109,245 -0.47(-0.39%)
Sep 21, 2015 120.63 121.83 120.40 121.35 1,185,854 +1.19(+0.99%)
Sep 18, 2015 120.44 122.30 120.07 120.16 3,344,529 -1.31(-1.07%)
Sep 17, 2015 121.93 122.90 121.30 121.47 1,811,789 -0.22(-0.18%)
Sep 16, 2015 120.50 121.90 120.11 121.69 1,622,151 +1.00(+0.83%)
Sep 15, 2015 119.75 121.13 118.83 120.69 1,592,903 +1.08(+0.91%)
Sep 14, 2015 119.63 119.82 118.83 119.60 1,326,235 +0.08(+0.07%)
Sep 11, 2015 118.50 119.64 118.03 119.52 1,714,724 +0.88(+0.74%)
Sep 10, 2015 117.81 119.44 117.77 118.64 1,594,052 +0.28(+0.24%)
Sep 09, 2015 120.62 120.62 118.11 118.36 1,641,359 -1.48(-1.24%)
Sep 08, 2015 119.08 119.88 117.88 119.84 1,932,926 +2.50(+2.13%)
Sep 04, 2015 117.61 117.34 117.34 117.34 2,507,287 -1.70(-1.42%)
Sep 03, 2015 119.42 120.07 118.71 119.03 1,906,603 +0.05(+0.04%)
Sep 02, 2015 118.48 119.36 117.29 118.98 2,137,111 +1.80(+1.53%)
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.