Costco Wholesale (NQ: COST )

384.42 USD +4.89 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 151.13 151.54 150.07 150.11 2,750,474 -1.37(-0.90%)
Nov 29, 2016 151.62 152.22 151.33 151.48 1,496,879 +0.23(+0.15%)
Nov 28, 2016 151.05 152.43 151.01 151.25 1,731,168 -0.63(-0.41%)
Nov 25, 2016 151.89 153.42 151.71 151.88 886,780 +0.28(+0.18%)
Nov 23, 2016 151.60 151.60 151.60 0 -1.07(-0.70%)
Nov 22, 2016 151.93 153.05 151.21 152.67 1,954,762 +1.50(+0.99%)
Nov 21, 2016 150.55 151.29 150.12 151.17 1,181,701 +0.81(+0.54%)
Nov 18, 2016 150.84 151.20 149.52 150.36 2,020,489 -0.84(-0.56%)
Nov 17, 2016 151.23 151.40 149.55 151.20 2,098,656 -0.94(-0.62%)
Nov 16, 2016 152.19 152.55 151.80 152.14 2,152,344 +0.99(+0.65%)
Nov 15, 2016 151.98 152.00 150.29 151.15 2,799,914 -0.85(-0.56%)
Nov 14, 2016 150.92 152.14 149.50 152.00 3,891,171 +2.64(+1.77%)
Nov 11, 2016 146.61 149.62 145.38 149.36 3,218,641 +2.66(+1.81%)
Nov 10, 2016 147.06 150.00 146.61 146.70 3,944,245 -0.09(-0.06%)
Nov 09, 2016 143.54 147.39 143.54 146.79 3,170,343 +0.70(+0.48%)
Nov 08, 2016 143.89 146.63 143.80 146.09 3,505,582 +2.55(+1.78%)
Nov 07, 2016 143.38 143.65 142.75 143.54 3,010,060 +1.30(+0.91%)
Nov 04, 2016 143.00 145.00 142.11 142.24 2,702,134 -2.21(-1.53%)
Nov 03, 2016 146.70 146.70 144.14 144.45 2,168,211 -1.82(-1.24%)
Nov 02, 2016 146.43 147.34 146.12 146.27 2,260,110 -0.39(-0.27%)
Nov 01, 2016 148.48 148.63 146.38 146.66 2,112,003 -1.21(-0.82%)
Oct 31, 2016 148.89 149.35 147.10 147.87 3,239,394 -1.89(-1.26%)
Oct 28, 2016 150.44 150.86 149.38 149.76 1,843,867 -1.10(-0.73%)
Oct 27, 2016 150.83 151.46 149.84 150.86 1,993,467 -0.12(-0.08%)
Oct 26, 2016 150.35 151.41 150.30 150.98 2,246,067 -0.01(-0.01%)
Oct 25, 2016 149.90 151.97 149.90 150.99 2,060,378 -1.13(-0.74%)
Oct 24, 2016 149.35 152.32 149.29 152.12 2,432,848 +3.15(+2.11%)
Oct 21, 2016 149.51 150.29 148.50 148.97 2,188,029 -1.07(-0.71%)
Oct 20, 2016 149.85 150.78 149.60 150.04 2,251,749 +0.59(+0.39%)
Oct 19, 2016 150.70 151.32 149.31 149.45 1,812,663 +0.34(+0.23%)
Oct 18, 2016 149.51 149.62 148.41 149.11 1,847,783 +0.41(+0.28%)
Oct 17, 2016 150.08 150.20 148.63 148.70 1,988,411 -1.45(-0.97%)
Oct 14, 2016 150.18 151.00 149.28 150.15 1,745,010 -0.07(-0.05%)
Oct 13, 2016 149.93 151.34 149.72 150.22 1,795,261 -0.24(-0.16%)
Oct 12, 2016 150.97 151.49 150.39 150.46 1,664,500 -0.55(-0.36%)
Oct 11, 2016 149.67 151.14 149.51 151.01 2,596,769 +0.73(+0.49%)
Oct 10, 2016 150.35 150.85 149.75 150.28 1,587,648 +0.29(+0.19%)
Oct 07, 2016 149.77 150.19 148.79 149.99 2,282,456 +0.52(+0.35%)
Oct 06, 2016 150.23 150.64 149.00 149.47 2,465,615 -0.51(-0.34%)
Oct 05, 2016 150.63 150.92 149.83 149.98 2,377,677 -0.50(-0.33%)
Oct 04, 2016 151.47 151.51 149.49 150.48 2,840,515 -0.53(-0.35%)
Oct 03, 2016 152.22 152.25 150.32 151.01 3,197,083 -1.50(-0.98%)
Sep 30, 2016 151.79 154.85 151.60 152.51 7,225,397 +5.02(+3.40%)
Sep 29, 2016 149.19 149.69 147.20 147.49 4,386,891 -1.92(-1.29%)
Sep 28, 2016 150.60 150.67 148.94 149.41 2,610,007 -1.04(-0.69%)
Sep 27, 2016 151.42 151.77 150.00 150.45 2,542,992 -0.74(-0.49%)
Sep 26, 2016 152.08 152.28 151.01 151.19 1,862,192 -1.34(-0.88%)
Sep 23, 2016 153.15 153.77 152.17 152.53 2,282,062 -0.62(-0.40%)
Sep 22, 2016 153.03 154.28 152.68 153.15 2,501,470 +0.45(+0.29%)
Sep 21, 2016 152.59 152.89 151.25 152.70 1,534,600 +0.53(+0.35%)
Sep 20, 2016 152.43 152.71 151.67 152.17 1,396,739 +0.38(+0.25%)
Sep 19, 2016 152.13 153.03 151.60 151.79 1,321,281 -0.56(-0.37%)
Sep 16, 2016 151.96 152.66 151.14 152.35 2,841,961 -0.32(-0.21%)
Sep 15, 2016 150.72 152.97 150.11 152.67 2,304,866 +1.98(+1.31%)
Sep 14, 2016 150.71 152.25 150.20 150.69 2,217,820 -0.05(-0.03%)
Sep 13, 2016 151.18 151.58 150.07 150.74 2,148,555 -0.95(-0.63%)
Sep 12, 2016 150.50 151.99 150.26 151.69 2,982,397 +0.99(+0.66%)
Sep 09, 2016 152.59 152.79 150.70 150.70 2,993,874 -2.77(-1.80%)
Sep 08, 2016 155.19 155.49 152.94 153.47 2,993,105 -2.17(-1.39%)
Sep 07, 2016 157.64 157.87 155.40 155.64 2,983,207 -2.42(-1.53%)
Sep 06, 2016 158.13 158.15 156.02 158.06 2,716,216 +0.08(+0.05%)
Sep 02, 2016 156.81 157.98 157.98 157.98 2,679,000 +1.77(+1.13%)
Sep 01, 2016 159.00 159.00 155.54 156.21 6,038,321 -5.88(-3.63%)
Aug 31, 2016 161.87 162.57 161.15 162.09 1,933,921 +0.13(+0.08%)
Aug 30, 2016 164.07 164.28 161.74 161.96 2,010,662 -2.02(-1.23%)
Aug 29, 2016 164.47 164.84 163.40 163.98 1,819,224 +0.05(+0.03%)
Aug 26, 2016 165.39 165.65 163.47 163.93 2,009,899 -0.93(-0.56%)
Aug 25, 2016 167.20 167.41 164.64 164.86 1,817,556 -2.71(-1.62%)
Aug 24, 2016 167.14 167.88 166.76 167.57 1,363,847 +0.21(+0.13%)
Aug 23, 2016 168.09 168.45 167.31 167.36 1,004,399 -0.58(-0.35%)
Aug 22, 2016 168.34 168.69 167.62 167.94 954,979 -0.08(-0.05%)
Aug 19, 2016 167.21 168.33 167.10 168.02 1,764,785 +0.27(+0.16%)
Aug 18, 2016 168.42 168.71 167.20 167.75 1,353,380 -0.21(-0.13%)
Aug 17, 2016 167.45 168.36 166.92 167.96 1,382,531 -0.45(-0.27%)
Aug 16, 2016 167.88 168.80 167.88 168.41 1,022,989 -0.32(-0.19%)
Aug 15, 2016 169.04 169.27 168.59 168.73 918,631 -0.31(-0.18%)
Aug 12, 2016 167.16 169.41 167.16 169.04 1,399,053 +1.16(+0.69%)
Aug 11, 2016 169.11 169.59 167.33 167.88 1,498,052 -0.41(-0.24%)
Aug 10, 2016 167.44 168.50 167.05 168.29 1,104,292 +0.43(+0.26%)
Aug 09, 2016 167.74 168.60 166.88 167.86 1,286,679 +0.46(+0.27%)
Aug 08, 2016 167.25 167.55 166.47 167.40 1,294,445 -0.30(-0.18%)
Aug 05, 2016 166.86 168.33 166.08 167.70 1,526,578 +1.15(+0.69%)
Aug 04, 2016 166.04 167.74 165.89 166.55 1,638,135 +0.43(+0.26%)
Aug 03, 2016 165.92 166.33 165.10 166.12 1,837,711 -0.38(-0.23%)
Aug 02, 2016 167.07 167.54 164.59 166.50 2,107,387 -1.06(-0.63%)
Aug 01, 2016 167.15 168.00 166.90 167.56 986,769 +0.34(+0.20%)
Jul 29, 2016 166.64 167.68 166.38 167.22 1,359,664 +0.87(+0.52%)
Jul 28, 2016 166.26 166.86 165.80 166.35 1,866,549 +0.20(+0.12%)
Jul 27, 2016 167.16 167.50 165.75 166.15 1,439,996 -1.42(-0.85%)
Jul 26, 2016 167.60 168.82 166.70 167.57 1,593,919 -0.40(-0.24%)
Jul 25, 2016 167.17 168.20 166.40 167.97 1,732,226 +0.50(+0.30%)
Jul 22, 2016 167.68 167.70 166.96 167.47 1,335,064 +0.42(+0.25%)
Jul 21, 2016 167.43 167.75 166.32 167.05 1,384,561 -0.99(-0.59%)
Jul 20, 2016 168.25 168.26 166.95 168.04 1,336,877 -0.08(-0.05%)
Jul 19, 2016 167.50 168.56 167.39 168.12 1,487,776 +0.61(+0.36%)
Jul 18, 2016 166.56 167.86 165.92 167.51 1,993,781 +1.10(+0.66%)
Jul 15, 2016 167.44 167.44 165.60 166.41 1,962,460 -0.53(-0.32%)
Jul 14, 2016 167.15 168.00 166.28 166.94 2,150,083 +0.16(+0.10%)
Jul 13, 2016 167.00 167.18 166.02 166.78 1,479,572 +0.50(+0.30%)
Jul 12, 2016 166.49 166.92 165.82 166.28 1,644,614 -0.44(-0.26%)
Jul 11, 2016 165.06 167.49 165.06 166.72 2,634,273 +1.28(+0.77%)
Jul 08, 2016 164.84 163.70 163.70 165.44 3,932,031 +1.74(+1.06%)
Jul 07, 2016 158.33 164.16 158.00 163.70 6,497,847 +8.45(+5.44%)
Jul 05, 2016 156.08 156.15 154.70 155.25 2,807,408 -0.86(-0.55%)
Jul 01, 2016 157.19 156.11 156.11 156.11 2,317,200 -0.93(-0.59%)
Jun 30, 2016 156.96 157.80 155.50 157.04 3,091,123 -0.04(-0.03%)
Jun 29, 2016 156.44 157.28 155.89 157.08 1,942,814 +1.48(+0.95%)
Jun 28, 2016 154.66 155.93 153.71 155.60 2,156,326 +1.34(+0.87%)
Jun 27, 2016 154.24 154.93 152.55 154.26 2,794,008 -1.30(-0.84%)
Jun 24, 2016 153.16 157.69 153.10 155.56 3,996,146 -1.47(-0.94%)
Jun 23, 2016 158.60 158.79 156.34 157.03 2,912,200 -1.09(-0.69%)
Jun 22, 2016 157.61 158.42 157.16 158.12 2,094,744 +0.92(+0.59%)
Jun 21, 2016 157.07 157.90 156.67 157.20 1,909,588 +0.72(+0.46%)
Jun 20, 2016 157.38 158.38 156.46 156.48 2,091,155 +0.59(+0.38%)
Jun 17, 2016 157.03 157.25 155.76 155.89 2,858,208 -0.53(-0.34%)
Jun 16, 2016 154.86 156.49 154.11 156.42 1,937,877 +1.56(+1.01%)
Jun 15, 2016 155.70 156.78 154.66 154.86 2,228,482 -1.01(-0.65%)
Jun 14, 2016 154.55 156.36 153.90 155.87 3,274,725 +0.92(+0.59%)
Jun 13, 2016 154.76 155.96 154.57 154.95 2,576,602 +0.08(+0.05%)
Jun 10, 2016 153.00 155.15 152.94 154.87 3,266,487 +0.82(+0.53%)
Jun 09, 2016 153.00 154.14 152.92 154.05 1,812,097 +0.68(+0.44%)
Jun 08, 2016 152.68 153.47 152.05 153.37 1,528,305 +0.75(+0.49%)
Jun 07, 2016 152.08 153.85 151.90 152.62 2,113,045 +0.38(+0.25%)
Jun 06, 2016 151.83 152.49 151.71 152.24 1,962,091 +0.53(+0.35%)
Jun 03, 2016 150.30 151.78 150.27 151.71 1,964,223 +0.20(+0.13%)
Jun 02, 2016 150.05 151.51 148.55 151.51 3,957,536 -1.01(-0.66%)
Jun 01, 2016 150.50 153.00 150.32 152.52 3,487,259 +3.75(+2.52%)
May 31, 2016 149.57 149.88 147.63 148.77 3,738,873 -0.31(-0.21%)
May 27, 2016 150.24 149.08 149.08 149.08 3,349,800 -0.63(-0.42%)
May 26, 2016 149.01 153.88 147.70 149.71 7,679,034 +5.17(+3.58%)
May 25, 2016 142.62 145.68 142.51 144.54 4,166,438 +1.97(+1.38%)
May 24, 2016 142.57 143.48 142.38 142.57 2,811,638 +0.56(+0.39%)
May 23, 2016 142.84 144.00 141.91 142.01 1,828,386 -0.68(-0.48%)
May 20, 2016 142.73 143.50 142.02 142.69 2,089,035 -0.01(-0.01%)
May 19, 2016 142.45 143.08 141.42 142.70 2,829,536 +1.41(+1.00%)
May 18, 2016 140.18 141.66 138.57 141.29 5,716,898 -2.31(-1.61%)
May 17, 2016 145.50 146.16 143.22 143.60 2,928,857 -2.19(-1.50%)
May 16, 2016 144.50 146.58 143.52 145.79 2,614,947 +1.29(+0.89%)
May 13, 2016 146.33 146.46 144.30 144.50 2,993,616 -2.22(-1.51%)
May 12, 2016 147.32 147.77 146.32 146.72 2,860,594 -0.40(-0.27%)
May 11, 2016 148.39 148.69 146.58 147.12 2,812,658 -2.44(-1.63%)
May 10, 2016 149.38 149.98 148.75 149.56 1,943,855 +0.97(+0.65%)
May 09, 2016 146.83 148.96 146.51 148.59 2,843,904 +2.15(+1.47%)
May 06, 2016 147.06 147.50 144.74 146.44 3,692,230 -1.40(-0.95%)
May 05, 2016 148.98 150.38 146.37 147.84 4,869,255 -3.67(-2.42%)
May 04, 2016 150.12 152.00 149.47 151.51 2,111,578 +0.10(+0.07%)
May 03, 2016 150.08 152.53 149.60 151.41 2,201,184 +0.48(+0.32%)
May 02, 2016 148.76 151.42 147.75 150.93 3,361,154 +2.80(+1.89%)
Apr 29, 2016 150.01 150.98 147.46 148.13 3,588,825 -3.31(-2.19%)
Apr 28, 2016 152.01 153.65 151.14 151.44 2,198,281 -0.33(-0.22%)
Apr 27, 2016 152.24 152.51 150.60 151.77 1,492,820 -0.83(-0.54%)
Apr 26, 2016 152.08 153.45 151.67 152.60 1,552,681 +1.09(+0.72%)
Apr 25, 2016 149.98 151.68 149.47 151.51 1,248,994 +1.59(+1.06%)
Apr 22, 2016 151.05 151.81 149.36 149.92 2,233,857 -1.50(-0.99%)
Apr 21, 2016 152.49 152.74 150.69 151.42 2,097,432 -1.32(-0.86%)
Apr 20, 2016 153.72 153.89 152.60 152.74 1,308,764 -0.94(-0.61%)
Apr 19, 2016 153.78 153.90 152.49 153.68 1,579,018 +0.38(+0.25%)
Apr 18, 2016 152.78 153.71 152.27 153.30 1,335,762 +0.13(+0.08%)
Apr 15, 2016 151.96 153.81 151.84 153.17 2,675,923 +1.77(+1.17%)
Apr 14, 2016 152.59 152.91 151.14 151.40 2,419,999 -0.48(-0.32%)
Apr 13, 2016 151.57 152.08 150.59 151.88 2,079,230 +1.36(+0.90%)
Apr 12, 2016 149.60 150.68 148.51 150.52 2,268,347 +1.47(+0.99%)
Apr 11, 2016 151.34 151.94 148.96 149.05 2,276,724 -2.60(-1.71%)
Apr 08, 2016 152.98 152.98 150.92 151.65 2,008,484 -0.38(-0.25%)
Apr 07, 2016 154.42 154.58 151.48 152.03 4,049,940 -4.74(-3.02%)
Apr 06, 2016 155.81 157.41 155.22 156.77 1,572,623 +0.78(+0.50%)
Apr 05, 2016 157.89 158.00 155.71 155.99 1,855,588 -1.74(-1.10%)
Apr 04, 2016 158.68 158.99 156.46 157.73 1,458,737 -0.52(-0.33%)
Apr 01, 2016 157.87 159.09 157.00 158.25 1,531,803 +0.67(+0.43%)
Mar 31, 2016 157.96 159.80 157.52 157.58 2,692,398 -0.02(-0.01%)
Mar 30, 2016 155.91 158.24 155.65 157.60 2,642,466 +2.34(+1.51%)
Mar 29, 2016 152.77 155.46 152.52 155.26 1,655,948 +2.59(+1.70%)
Mar 28, 2016 151.80 153.94 151.78 152.67 1,767,422 +1.24(+0.82%)
Mar 24, 2016 153.24 151.43 151.43 151.43 2,506,500 -2.08(-1.35%)
Mar 23, 2016 152.18 153.93 151.64 153.51 2,127,269 +1.28(+0.84%)
Mar 22, 2016 153.21 153.80 152.00 152.23 1,943,110 -1.71(-1.11%)
Mar 21, 2016 152.82 154.35 152.47 153.94 1,367,371 +0.79(+0.52%)
Mar 18, 2016 154.58 154.70 152.77 153.15 3,611,696 -0.69(-0.45%)
Mar 17, 2016 153.82 154.74 153.59 153.84 1,583,525 -0.22(-0.14%)
Mar 16, 2016 153.70 155.00 152.63 154.06 1,485,483 -0.12(-0.08%)
Mar 15, 2016 151.80 154.42 151.80 154.18 1,399,036 +1.51(+0.99%)
Mar 14, 2016 152.26 153.30 151.65 152.67 1,218,407 -0.04(-0.03%)
Mar 11, 2016 153.85 154.00 151.40 152.71 1,829,936 -0.16(-0.10%)
Mar 10, 2016 153.21 154.69 151.05 152.87 1,413,364 -0.18(-0.12%)
Mar 09, 2016 151.35 153.50 151.31 153.05 2,393,197 +2.10(+1.39%)
Mar 08, 2016 147.66 151.92 147.10 150.95 3,155,957 +2.78(+1.88%)
Mar 07, 2016 149.96 150.89 147.60 148.17 3,163,147 -2.73(-1.81%)
Mar 04, 2016 151.74 151.75 150.03 150.90 2,155,572 -0.70(-0.46%)
Mar 03, 2016 148.56 151.96 147.38 151.60 5,552,258 -1.19(-0.78%)
Mar 02, 2016 151.13 152.95 150.39 152.79 2,938,563 +2.27(+1.51%)
Mar 01, 2016 150.40 151.20 149.38 150.52 2,680,729 +0.49(+0.33%)
Feb 29, 2016 149.99 152.30 149.69 150.03 3,123,489 +0.35(+0.23%)
Feb 26, 2016 153.09 153.41 148.76 149.68 3,800,789 -5.04(-3.26%)
Feb 25, 2016 154.69 154.88 152.86 154.72 1,746,839 +0.85(+0.55%)
Feb 24, 2016 150.03 154.41 149.66 153.87 2,590,074 +3.51(+2.33%)
Feb 23, 2016 149.89 151.76 149.38 150.36 1,849,845 +0.30(+0.20%)
Feb 22, 2016 149.63 150.18 148.49 150.06 2,161,275 +1.36(+0.91%)
Feb 19, 2016 149.00 149.14 146.85 148.70 2,471,711 +0.05(+0.03%)
Feb 18, 2016 149.13 149.84 146.82 148.65 2,894,302 -2.26(-1.50%)
Feb 17, 2016 149.75 151.98 148.91 150.91 2,174,595 +1.80(+1.21%)
Feb 16, 2016 149.35 150.64 147.70 149.11 2,185,733 +0.46(+0.31%)
Feb 12, 2016 147.98 148.65 148.65 148.65 1,951,800 +2.00(+1.36%)
Feb 11, 2016 147.13 148.39 144.76 146.65 2,197,997 -1.40(-0.95%)
Feb 10, 2016 149.37 150.17 147.58 148.05 2,187,434 +0.11(+0.07%)
Feb 09, 2016 146.24 149.72 146.23 147.94 3,228,332 +0.92(+0.63%)
Feb 08, 2016 142.74 147.49 141.62 147.02 3,781,976 +3.03(+2.10%)
Feb 05, 2016 143.27 145.20 142.40 143.99 4,079,344 +0.71(+0.50%)
Feb 04, 2016 145.00 145.14 141.79 143.28 5,340,300 -3.42(-2.33%)
Feb 03, 2016 149.28 149.98 145.45 146.70 2,547,028 -1.80(-1.21%)
Feb 02, 2016 149.99 150.79 148.14 148.50 1,931,427 -2.75(-1.82%)
Feb 01, 2016 150.84 152.19 150.19 151.25 2,142,040 +0.13(+0.09%)
Jan 29, 2016 149.50 151.62 146.91 151.12 3,221,346 +1.53(+1.02%)
Jan 28, 2016 148.55 149.97 147.81 149.59 2,076,251 +1.86(+1.26%)
Jan 27, 2016 149.29 149.59 146.72 147.73 2,188,682 -0.77(-0.52%)
Jan 26, 2016 150.78 151.72 148.30 148.50 2,825,310 -2.28(-1.51%)
Jan 25, 2016 154.07 154.48 150.55 150.78 1,820,548 -2.91(-1.89%)
Jan 22, 2016 152.18 153.71 151.65 153.69 2,544,068 +3.31(+2.20%)
Jan 21, 2016 148.97 151.24 148.11 150.38 2,211,829 +1.56(+1.05%)
Jan 20, 2016 148.46 149.92 144.91 148.82 3,795,726 -1.65(-1.10%)
Jan 19, 2016 151.79 152.00 149.58 150.47 2,241,768 +0.08(+0.05%)
Jan 15, 2016 149.29 150.39 150.39 150.39 2,975,400 -2.79(-1.82%)
Jan 14, 2016 151.96 154.16 151.33 153.18 2,280,228 +1.06(+0.70%)
Jan 13, 2016 155.97 156.02 151.88 152.12 2,156,506 -3.93(-2.52%)
Jan 12, 2016 155.71 156.43 155.00 156.05 2,215,281 +1.33(+0.86%)
Jan 11, 2016 152.30 155.96 152.12 154.72 2,164,671 +2.61(+1.72%)
Jan 08, 2016 155.28 155.30 151.81 152.11 3,156,190 -2.71(-1.75%)
Jan 07, 2016 154.85 157.06 153.55 154.82 3,823,993 -3.63(-2.29%)
Jan 06, 2016 158.36 159.80 157.65 158.45 2,033,344 -1.48(-0.93%)
Jan 05, 2016 160.17 161.23 159.45 159.93 2,127,609 +0.39(+0.24%)
Jan 04, 2016 159.81 160.10 157.87 159.54 2,640,509 -1.96(-1.21%)
Dec 31, 2015 162.08 161.50 161.50 161.50 1,873,400 -1.21(-0.74%)
Dec 30, 2015 162.96 163.45 162.51 162.71 889,858 +0.05(+0.03%)
Dec 29, 2015 161.90 163.23 161.52 162.66 1,169,400 +1.50(+0.93%)
Dec 28, 2015 161.05 162.26 160.40 161.16 1,124,723 -0.59(-0.36%)
Dec 24, 2015 161.85 161.75 161.75 161.75 491,000 +0.04(+0.02%)
Dec 23, 2015 162.43 162.43 160.78 161.71 1,580,486 +0.48(+0.30%)
Dec 22, 2015 159.90 161.39 159.03 161.23 1,742,060 +1.84(+1.15%)
Dec 21, 2015 158.81 159.43 157.33 159.39 1,453,455 +1.69(+1.07%)
Dec 18, 2015 159.79 160.68 157.60 157.70 4,295,780 -2.98(-1.85%)
Dec 17, 2015 162.44 163.58 160.60 160.68 1,703,927 -2.08(-1.28%)
Dec 16, 2015 161.95 163.25 160.00 162.76 2,195,751 +1.47(+0.91%)
Dec 15, 2015 163.32 163.74 160.73 161.29 2,378,746 -0.55(-0.34%)
Dec 14, 2015 160.09 161.88 159.41 161.84 2,433,297 +1.82(+1.14%)
Dec 11, 2015 159.73 161.20 159.36 160.02 2,511,206 -1.84(-1.14%)
Dec 10, 2015 160.93 163.41 160.61 161.86 3,653,179 +2.14(+1.34%)
Dec 09, 2015 162.72 163.89 158.22 159.72 9,526,032 -9.15(-5.42%)
Dec 08, 2015 166.74 169.73 165.87 168.87 3,155,354 +1.75(+1.05%)
Dec 07, 2015 167.33 167.50 165.55 167.12 2,790,356 +0.32(+0.19%)
Dec 04, 2015 164.12 167.24 164.01 166.80 2,578,560 +3.13(+1.91%)
Dec 03, 2015 164.51 166.10 163.31 163.67 3,439,671 +2.58(+1.60%)
Dec 02, 2015 161.71 162.44 160.63 161.09 1,585,668 -0.20(-0.12%)
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.