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 (%)
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%)
Jul 01, 2020 280.45 283.30 278.82 282.53 2,056,168 +1.43(+0.51%)
Jun 30, 2020 279.07 282.41 278.26 281.11 2,579,867 +1.50(+0.54%)
Jun 29, 2020 275.76 279.64 275.19 279.60 1,986,249 +4.66(+1.70%)
Jun 26, 2020 278.51 280.09 274.38 274.94 3,091,252 -3.68(-1.32%)
Jun 25, 2020 275.40 279.20 273.87 278.62 2,452,161 +2.33(+0.84%)
Jun 24, 2020 278.84 279.32 274.98 276.29 2,586,393 -3.03(-1.09%)
Jun 23, 2020 279.73 282.67 278.81 279.33 2,599,074 +0.78(+0.28%)
Jun 22, 2020 277.85 279.50 276.51 278.55 2,257,791 +0.51(+0.18%)
Jun 19, 2020 278.30 279.89 276.87 278.04 3,702,513 +0.31(+0.11%)
Jun 18, 2020 278.13 278.88 276.08 277.73 2,028,974 -0.04(-0.01%)
Jun 17, 2020 279.08 279.98 277.11 277.77 2,354,193 -1.62(-0.58%)
Jun 16, 2020 279.38 280.67 277.41 279.39 2,848,024 +3.88(+1.41%)
Jun 15, 2020 275.39 276.34 272.42 275.52 3,524,956 -1.41(-0.51%)
Jun 12, 2020 280.61 282.90 274.65 276.93 4,336,102 -1.97(-0.71%)
Jun 11, 2020 285.36 286.66 278.72 278.90 3,712,731 -6.03(-2.12%)
Jun 10, 2020 284.14 286.13 283.37 284.93 2,926,455 +1.65(+0.58%)
Jun 09, 2020 285.08 286.10 282.92 283.27 3,403,615 -1.52(-0.53%)
Jun 08, 2020 288.01 288.60 284.12 284.80 4,059,418 -4.50(-1.55%)
Jun 05, 2020 290.30 290.76 284.89 289.29 4,719,663 +1.20(+0.42%)
Jun 04, 2020 288.19 292.36 286.56 288.10 4,911,167 +3.81(+1.34%)
Jun 03, 2020 285.08 285.73 283.62 284.29 2,335,478 -0.42(-0.15%)
Jun 02, 2020 285.50 286.49 282.51 284.70 2,726,842 -1.11(-0.39%)
Jun 01, 2020 285.45 287.16 284.12 285.82 2,475,016 -0.17(-0.06%)
May 29, 2020 282.02 286.36 280.31 285.98 5,378,815 -1.01(-0.35%)
May 28, 2020 284.85 288.33 284.53 286.99 4,653,832 +3.29(+1.16%)
May 27, 2020 282.36 283.98 277.64 283.70 3,210,394 +1.12(+0.40%)
May 26, 2020 283.70 284.53 281.40 282.58 3,476,990 +2.20(+0.78%)
May 22, 2020 279.99 281.78 278.90 280.38 2,552,367 +0.49(+0.18%)
May 21, 2020 282.57 282.80 279.29 279.89 2,687,097 -2.79(-0.99%)
May 20, 2020 284.41 285.47 281.10 282.68 3,046,554 +0.26(+0.09%)
May 19, 2020 282.41 286.49 281.05 282.42 3,799,606 +1.73(+0.62%)
May 18, 2020 279.73 281.09 278.06 280.69 4,303,058 +3.29(+1.19%)
May 15, 2020 277.27 277.98 274.29 277.40 4,937,115 -0.49(-0.18%)
May 14, 2020 279.07 280.80 273.07 277.89 4,010,723 -2.22(-0.79%)
May 13, 2020 282.62 284.06 278.24 280.11 3,186,152 -2.50(-0.89%)
May 12, 2020 288.18 288.84 282.57 282.62 2,441,482 -5.09(-1.77%)
May 11, 2020 283.36 289.10 282.77 287.71 2,012,500 +4.07(+1.43%)
May 08, 2020 283.60 284.79 281.56 283.64 2,523,244 +0.87(+0.31%)
May 07, 2020 286.79 287.28 282.33 282.77 2,809,790 -3.61(-1.26%)
May 06, 2020 287.33 288.37 284.19 286.37 2,593,488 +0.90(+0.31%)
May 05, 2020 282.82 287.22 281.32 285.47 2,654,502 +3.18(+1.13%)
May 04, 2020 280.91 283.26 278.19 282.29 2,672,274 +2.38(+0.85%)
May 01, 2020 279.78 282.60 278.30 279.91 2,724,085 -1.00(-0.36%)
Apr 30, 2020 283.83 285.44 280.51 280.91 4,092,164 -3.14(-1.11%)
Apr 29, 2020 282.07 285.52 278.53 284.05 3,963,997 +1.98(+0.70%)
Apr 28, 2020 287.51 287.92 281.45 282.07 2,622,258 -3.54(-1.24%)
Apr 27, 2020 289.57 289.79 284.52 285.62 2,472,033 -1.64(-0.57%)
Apr 24, 2020 284.28 287.51 282.59 287.25 2,184,355 +4.76(+1.69%)
Apr 23, 2020 284.00 286.41 281.93 282.49 2,837,236 -3.72(-1.30%)
Apr 22, 2020 281.20 287.79 279.38 286.21 3,211,935 +7.48(+2.68%)
Apr 21, 2020 287.80 288.49 276.89 278.73 4,143,473 -9.94(-3.44%)
Apr 20, 2020 294.10 294.50 288.16 288.67 3,411,711 -5.40(-1.84%)
Apr 17, 2020 297.21 297.97 290.46 294.07 3,987,084 -3.37(-1.13%)
Apr 16, 2020 291.12 298.43 288.63 297.44 4,256,239 +10.44(+3.64%)
Apr 15, 2020 288.26 290.21 283.80 287.00 3,174,068 -3.58(-1.23%)
Apr 14, 2020 280.04 291.14 278.65 290.57 4,635,834 +13.43(+4.85%)
Apr 13, 2020 276.18 281.15 275.33 277.14 3,369,694 -0.36(-0.13%)
Apr 09, 2020 276.99 281.52 275.25 277.50 7,019,128 -5.51(-1.95%)
Apr 08, 2020 282.22 284.36 279.61 283.02 4,266,688 +2.16(+0.77%)
Apr 07, 2020 283.51 286.75 280.47 280.85 4,361,342 -1.38(-0.49%)
Apr 06, 2020 271.02 282.57 267.85 282.23 5,698,471 +15.24(+5.71%)
Apr 03, 2020 267.47 270.41 264.36 267.00 2,864,906 -2.62(-0.97%)
Apr 02, 2020 263.05 270.82 261.61 269.62 3,782,201 +4.35(+1.64%)
Apr 01, 2020 261.18 267.14 259.83 265.27 4,049,022 +1.53(+0.58%)
Mar 31, 2020 265.86 269.65 262.70 263.74 6,077,953 -5.54(-2.06%)
Mar 30, 2020 265.92 269.80 264.40 269.28 4,752,133 +6.28(+2.39%)
Mar 27, 2020 265.59 271.47 262.08 263.00 4,594,985 -7.37(-2.73%)
Mar 26, 2020 260.86 271.70 259.79 270.37 5,907,383 +10.58(+4.07%)
Mar 25, 2020 262.89 268.91 258.27 259.79 6,094,036 -3.77(-1.43%)
Mar 24, 2020 272.49 275.05 261.61 263.57 7,694,259 -3.27(-1.23%)
Mar 23, 2020 270.11 273.49 257.54 266.84 6,101,283 -1.80(-0.67%)
Mar 20, 2020 284.82 284.90 265.49 268.63 7,114,805 -13.69(-4.85%)
Mar 19, 2020 287.12 290.31 279.93 282.32 5,868,459 -2.11(-0.74%)
Mar 18, 2020 275.65 294.15 273.80 284.43 7,242,971 +0.47(+0.17%)
Mar 17, 2020 267.32 284.15 264.82 283.96 7,748,475 +22.02(+8.41%)
Mar 16, 2020 260.69 277.06 258.54 261.94 5,905,521 -17.66(-6.32%)
Mar 13, 2020 267.16 280.50 257.40 279.60 6,594,797 +20.74(+8.01%)
Mar 12, 2020 259.40 273.45 255.61 258.86 7,898,605 -16.26(-5.91%)
Mar 11, 2020 278.29 284.70 272.12 275.12 3,918,345 -11.07(-3.87%)
Mar 10, 2020 284.87 286.50 272.33 286.19 4,586,559 +6.86(+2.46%)
Mar 09, 2020 273.66 287.05 271.02 279.33 5,619,283 -8.66(-3.01%)
Mar 06, 2020 288.73 293.67 280.04 287.99 6,687,123 -4.09(-1.40%)
Mar 05, 2020 292.08 300.17 289.71 292.07 6,881,334 -4.61(-1.55%)
Mar 04, 2020 285.16 296.89 282.14 296.68 4,551,423 +16.66(+5.95%)
Mar 03, 2020 285.95 290.60 278.45 280.02 5,545,229 -5.93(-2.07%)
Mar 02, 2020 272.35 286.29 269.52 285.95 8,172,177 +25.90(+9.96%)
Feb 28, 2020 263.85 265.78 250.93 260.05 7,672,002 -11.09(-4.09%)
Feb 27, 2020 279.33 282.12 271.02 271.14 3,915,446 -11.62(-4.11%)
Feb 26, 2020 284.48 287.95 281.82 282.76 2,417,345 +0.76(+0.27%)
Feb 25, 2020 291.37 292.82 281.57 282.00 3,113,560 -8.09(-2.79%)
Feb 24, 2020 291.83 296.00 289.76 290.09 2,444,251 -7.70(-2.59%)
Feb 21, 2020 298.36 300.86 296.95 297.80 2,420,791 -1.97(-0.66%)
Feb 20, 2020 298.14 300.69 296.93 299.77 1,542,065 +0.98(+0.33%)
Feb 19, 2020 297.92 300.19 297.60 298.79 1,528,254 +0.90(+0.30%)
Feb 18, 2020 295.07 299.21 294.71 297.89 1,672,619 +3.46(+1.17%)
Feb 14, 2020 294.95 295.82 293.18 294.43 1,204,017 +0.10(+0.03%)
Feb 13, 2020 291.23 294.88 290.02 294.33 1,554,651 +2.85(+0.98%)
Feb 12, 2020 287.46 291.81 287.46 291.48 1,494,828 +4.11(+1.43%)
Feb 11, 2020 290.47 290.84 287.18 287.38 2,211,199 -2.88(-0.99%)
Feb 10, 2020 290.22 293.17 289.15 290.25 2,525,720 +0.15(+0.05%)
Feb 07, 2020 286.75 290.27 285.94 290.10 2,057,759 +2.79(+0.97%)
Feb 06, 2020 286.14 288.45 284.76 287.31 2,071,879 +3.01(+1.06%)
Feb 05, 2020 283.37 285.76 281.89 284.30 1,873,525 +2.86(+1.02%)
Feb 04, 2020 281.13 282.37 279.46 281.43 2,146,361 +2.68(+0.96%)
Feb 03, 2020 283.37 284.83 278.45 278.76 3,051,657 -3.25(-1.15%)
Jan 31, 2020 284.80 285.38 281.12 282.01 1,990,066 -3.65(-1.28%)
Jan 30, 2020 285.07 285.81 283.07 285.65 1,335,334 -0.10(-0.04%)
Jan 29, 2020 286.94 287.96 285.57 285.75 1,856,599 -1.17(-0.41%)
Jan 28, 2020 286.61 287.72 285.31 286.93 1,702,344 +1.29(+0.45%)
Jan 27, 2020 282.59 287.77 282.13 285.63 2,454,015 -0.98(-0.34%)
Jan 24, 2020 289.85 290.09 285.31 286.61 2,151,815 -2.19(-0.76%)
Jan 23, 2020 288.00 289.28 286.81 288.80 1,663,936 +0.91(+0.32%)
Jan 22, 2020 289.28 289.43 286.33 287.88 2,403,936 -1.26(-0.44%)
Jan 21, 2020 282.63 289.22 282.23 289.15 3,881,616 +7.92(+2.82%)
Jan 17, 2020 280.05 281.80 279.71 281.23 2,715,499 +1.52(+0.54%)
Jan 16, 2020 278.19 280.66 277.81 279.71 1,905,260 +2.04(+0.73%)
Jan 15, 2020 275.39 277.87 275.11 277.67 1,737,756 +0.99(+0.36%)
Jan 14, 2020 276.22 277.83 275.60 276.68 1,581,626 -0.11(-0.04%)
Jan 13, 2020 274.07 277.51 273.96 276.79 1,926,905 +2.43(+0.88%)
Jan 10, 2020 276.91 277.16 273.83 274.36 2,194,067 -2.01(-0.73%)
Jan 09, 2020 275.57 278.72 274.80 276.38 3,533,094 +4.37(+1.61%)
Jan 08, 2020 268.59 272.74 268.14 272.01 2,700,750 +3.08(+1.15%)
Jan 07, 2020 268.90 269.24 267.01 268.93 2,127,090 -0.43(-0.16%)
Jan 06, 2020 268.19 269.59 266.41 269.35 2,876,485 +0.07(+0.03%)
Jan 03, 2020 267.73 270.36 267.06 269.28 2,087,245 +0.22(+0.08%)
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.