Costco Wholesale (NQ: COST )

452.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 244.77 245.79 243.02 245.53 1,427,578 +1.25(+0.51%)
Apr 29, 2019 245.00 245.75 243.49 244.28 1,429,636 +0.46(+0.19%)
Apr 26, 2019 245.62 245.89 242.06 243.82 1,842,900 -1.78(-0.72%)
Apr 25, 2019 246.21 247.15 243.94 245.60 1,278,159 -2.36(-0.95%)
Apr 24, 2019 245.68 248.70 245.60 247.96 1,156,425 +2.38(+0.97%)
Apr 23, 2019 244.65 246.53 242.21 245.58 1,524,608 +2.16(+0.89%)
Apr 22, 2019 245.19 245.77 242.56 243.42 1,300,027 -2.39(-0.97%)
Apr 18, 2019 246.79 247.25 244.70 245.81 1,365,100 +0.25(+0.10%)
Apr 17, 2019 246.30 246.46 244.32 245.56 1,291,274 +0.22(+0.09%)
Apr 16, 2019 246.65 246.82 244.25 245.34 1,360,285 -0.99(-0.40%)
Apr 15, 2019 242.37 246.75 241.96 246.33 1,859,129 +4.38(+1.81%)
Apr 12, 2019 241.51 242.72 240.90 241.95 2,187,600 +0.71(+0.29%)
Apr 11, 2019 243.62 244.18 240.92 241.24 2,719,930 -4.37(-1.78%)
Apr 10, 2019 245.28 246.67 244.71 245.61 1,556,060 +0.70(+0.29%)
Apr 09, 2019 245.11 245.68 244.01 244.91 1,450,175 -1.83(-0.74%)
Apr 08, 2019 245.99 246.83 245.20 246.74 1,244,150 +0.87(+0.35%)
Apr 05, 2019 244.96 247.09 244.01 245.87 1,616,200 +1.47(+0.60%)
Apr 04, 2019 242.17 244.76 241.25 244.40 1,319,742 +1.92(+0.79%)
Apr 03, 2019 241.69 243.55 241.02 242.48 1,663,743 +1.98(+0.82%)
Apr 02, 2019 244.00 244.19 240.31 240.50 1,574,151 -3.69(-1.51%)
Apr 01, 2019 243.07 244.41 242.58 244.19 1,658,903 +2.05(+0.85%)
Mar 29, 2019 241.66 242.44 240.77 242.14 1,967,900 +0.92(+0.38%)
Mar 28, 2019 239.98 241.95 239.58 241.22 1,395,551 +1.81(+0.76%)
Mar 27, 2019 238.71 240.21 238.16 239.41 1,334,418 +0.34(+0.14%)
Mar 26, 2019 238.00 240.25 237.36 239.07 1,193,004 +2.10(+0.89%)
Mar 25, 2019 236.93 238.08 235.79 236.97 1,357,121 -0.59(-0.25%)
Mar 22, 2019 239.75 240.34 236.90 237.56 1,873,600 -1.98(-0.83%)
Mar 21, 2019 236.68 239.85 236.55 239.54 1,617,047 +2.56(+1.08%)
Mar 20, 2019 237.03 238.49 235.77 236.98 1,499,470 -0.07(-0.03%)
Mar 19, 2019 237.52 238.05 236.29 237.05 1,852,345 +0.46(+0.19%)
Mar 18, 2019 233.58 236.68 233.49 236.59 1,691,102 +2.99(+1.28%)
Mar 15, 2019 234.17 235.65 233.18 233.60 5,073,700 -0.24(-0.10%)
Mar 14, 2019 236.13 236.38 233.28 233.84 2,299,552 -2.54(-1.07%)
Mar 13, 2019 234.25 237.45 232.95 236.38 2,421,150 +3.42(+1.47%)
Mar 12, 2019 230.32 233.40 229.90 232.96 2,647,259 +3.27(+1.42%)
Mar 11, 2019 227.53 229.91 227.06 229.69 3,748,169 +1.87(+0.82%)
Mar 08, 2019 225.48 228.70 223.77 227.82 6,782,700 +11.03(+5.09%)
Mar 07, 2019 218.13 219.39 216.22 216.79 3,250,877 -2.44(-1.11%)
Mar 06, 2019 220.50 221.91 218.23 219.23 1,983,708 -0.59(-0.27%)
Mar 05, 2019 218.91 221.61 218.90 219.82 2,159,326 +1.41(+0.65%)
Mar 04, 2019 220.43 221.08 215.87 218.41 2,444,225 -1.03(-0.47%)
Mar 01, 2019 219.76 220.57 215.77 219.44 2,178,500 +0.70(+0.32%)
Feb 28, 2019 218.49 219.69 217.52 218.74 2,046,233 +0.69(+0.32%)
Feb 27, 2019 216.51 218.86 216.45 218.05 1,482,688 +0.44(+0.20%)
Feb 26, 2019 216.89 218.91 216.13 217.61 1,867,948 +0.56(+0.26%)
Feb 25, 2019 217.37 219.09 216.55 217.05 1,793,933 +0.76(+0.35%)
Feb 22, 2019 215.17 216.59 214.25 216.29 1,542,500 +1.06(+0.49%)
Feb 21, 2019 216.60 216.72 214.33 215.23 1,615,320 -1.88(-0.87%)
Feb 20, 2019 218.23 219.07 215.06 217.11 1,785,539 -1.01(-0.46%)
Feb 19, 2019 216.67 219.60 216.51 218.12 1,938,119 +1.65(+0.76%)
Feb 15, 2019 215.15 217.25 214.04 216.47 2,635,400 +2.63(+1.23%)
Feb 14, 2019 212.00 214.54 211.14 213.84 1,411,054 +1.04(+0.49%)
Feb 13, 2019 212.23 213.51 211.29 212.80 1,703,011 +0.90(+0.42%)
Feb 12, 2019 210.06 212.75 209.26 211.90 2,091,192 +3.18(+1.52%)
Feb 11, 2019 208.65 208.92 206.76 208.72 2,368,979 +0.97(+0.47%)
Feb 08, 2019 207.83 208.49 205.75 207.75 2,013,600 -1.30(-0.62%)
Feb 07, 2019 210.07 210.10 206.27 209.05 2,526,601 -2.55(-1.21%)
Feb 06, 2019 212.26 212.26 210.48 211.60 1,617,701 -0.01(-0.00%)
Feb 05, 2019 211.49 212.52 209.64 211.61 2,069,067 +0.43(+0.20%)
Feb 04, 2019 210.70 211.19 207.90 211.18 1,625,343 +0.91(+0.43%)
Feb 01, 2019 214.00 215.00 209.37 210.27 3,453,800 -4.36(-2.03%)
Jan 31, 2019 211.14 214.88 209.72 214.63 4,336,974 +3.28(+1.55%)
Jan 30, 2019 210.48 212.17 209.32 211.35 1,589,802 +1.04(+0.49%)
Jan 29, 2019 210.32 210.54 208.57 210.31 1,554,905 -0.46(-0.22%)
Jan 28, 2019 208.68 210.79 207.31 210.77 1,999,428 +1.70(+0.81%)
Jan 25, 2019 212.03 212.32 208.74 209.07 2,252,800 -1.24(-0.59%)
Jan 24, 2019 212.39 212.39 208.90 210.31 1,994,398 -1.78(-0.84%)
Jan 23, 2019 213.00 214.85 210.00 212.09 2,220,106 -0.31(-0.15%)
Jan 22, 2019 213.00 215.55 210.80 212.40 3,310,708 -1.19(-0.56%)
Jan 18, 2019 212.56 214.16 211.77 213.59 2,115,300 +2.13(+1.01%)
Jan 17, 2019 209.87 211.65 209.65 211.46 1,450,231 +1.28(+0.61%)
Jan 16, 2019 211.46 211.46 209.50 210.18 1,448,439 -0.85(-0.40%)
Jan 15, 2019 210.04 211.34 209.08 211.03 1,577,192 +2.03(+0.97%)
Jan 14, 2019 209.47 210.65 208.16 209.00 1,523,075 -1.51(-0.72%)
Jan 11, 2019 210.04 211.25 209.31 210.51 1,861,200 -0.13(-0.06%)
Jan 10, 2019 208.15 210.90 206.00 210.64 2,305,844 +0.74(+0.35%)
Jan 09, 2019 209.15 211.22 207.92 209.90 1,857,436 +1.35(+0.65%)
Jan 08, 2019 208.65 209.08 204.18 208.55 2,344,498 +1.55(+0.75%)
Jan 07, 2019 205.52 209.12 203.54 207.00 2,226,619 +0.76(+0.37%)
Jan 04, 2019 203.08 207.93 201.45 206.24 2,761,600 +5.82(+2.90%)
Jan 03, 2019 203.70 205.93 200.04 200.42 2,764,467 -4.34(-2.12%)
Jan 02, 2019 200.50 205.10 199.85 204.76 2,142,067 +1.05(+0.52%)
Dec 31, 2018 203.38 204.39 201.38 203.71 1,729,600 +1.67(+0.83%)
Dec 28, 2018 201.82 204.95 199.59 202.04 2,037,900 +0.96(+0.48%)
Dec 27, 2018 196.96 201.13 193.96 201.08 2,683,422 +2.45(+1.23%)
Dec 26, 2018 190.82 198.78 189.51 198.63 3,268,186 +8.64(+4.55%)
Dec 24, 2018 193.90 195.33 189.80 189.99 2,031,700 -4.53(-2.33%)
Dec 21, 2018 197.16 200.70 194.32 194.52 5,080,200 -2.61(-1.32%)
Dec 20, 2018 200.33 200.70 193.68 197.13 4,183,628 -4.28(-2.13%)
Dec 19, 2018 203.50 207.00 199.86 201.41 3,287,935 -1.58(-0.78%)
Dec 18, 2018 203.09 204.67 201.57 202.99 3,156,506 +0.76(+0.38%)
Dec 17, 2018 206.68 207.99 200.66 202.23 4,738,640 -4.83(-2.33%)
Dec 14, 2018 218.00 219.00 205.51 207.06 8,822,200 -19.45(-8.59%)
Dec 13, 2018 228.84 229.62 225.48 226.51 2,152,153 -1.29(-0.57%)
Dec 12, 2018 228.35 230.45 227.07 227.80 2,890,322 +1.30(+0.57%)
Dec 11, 2018 225.12 227.25 224.00 226.50 2,303,398 +3.84(+1.72%)
Dec 10, 2018 224.54 225.20 219.11 222.66 2,649,563 -2.20(-0.98%)
Dec 07, 2018 233.15 233.81 223.03 224.86 2,881,900 -8.34(-3.58%)
Dec 06, 2018 227.94 233.86 226.60 233.20 3,956,295 +6.85(+3.03%)
Dec 04, 2018 232.11 233.30 225.56 226.35 3,418,500 -5.73(-2.47%)
Dec 03, 2018 230.72 232.20 228.21 232.08 2,480,199 +0.80(+0.35%)
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%)
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.