Costco Wholesale (NQ: COST )

459.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 46.09 46.29 45.64 45.78 5,135,929 -0.42(-0.91%)
Jun 29, 2009 46.73 46.80 46.01 46.20 3,545,348 -0.21(-0.45%)
Jun 26, 2009 46.03 46.60 45.83 46.41 3,675,733 +0.13(+0.28%)
Jun 25, 2009 45.38 46.34 44.82 46.28 5,439,703 +1.24(+2.75%)
Jun 24, 2009 45.21 45.33 44.78 45.04 4,248,296 -0.03(-0.07%)
Jun 23, 2009 46.02 46.05 44.98 45.07 4,396,528 -0.28(-0.62%)
Jun 22, 2009 45.81 46.22 45.25 45.35 5,446,613 -0.76(-1.65%)
Jun 19, 2009 46.70 46.70 45.91 46.11 5,122,885 -0.13(-0.28%)
Jun 18, 2009 46.69 46.86 45.90 46.24 4,628,460 -0.35(-0.75%)
Jun 17, 2009 46.06 47.20 45.88 46.59 5,862,211 +0.64(+1.39%)
Jun 16, 2009 46.36 46.54 45.80 45.95 4,675,279 -0.38(-0.82%)
Jun 15, 2009 46.75 46.83 45.99 46.33 4,338,661 -0.70(-1.49%)
Jun 12, 2009 46.35 47.10 45.96 47.03 4,735,611 +0.76(+1.64%)
Jun 11, 2009 46.71 47.05 46.22 46.27 6,474,774 -0.32(-0.69%)
Jun 10, 2009 47.22 47.45 46.38 46.59 5,181,798 -0.54(-1.15%)
Jun 09, 2009 47.56 47.96 46.89 47.13 4,992,152 -0.40(-0.84%)
Jun 08, 2009 47.44 47.84 46.96 47.53 3,292,923 -0.11(-0.23%)
Jun 05, 2009 48.40 48.59 47.18 47.64 5,472,992 -0.23(-0.48%)
Jun 04, 2009 47.13 48.00 46.25 47.87 8,815,429 -0.60(-1.24%)
Jun 03, 2009 49.22 49.25 48.00 48.47 9,321,486 -0.98(-1.98%)
Jun 02, 2009 49.52 50.14 49.30 49.45 3,820,613 -0.25(-0.50%)
Jun 01, 2009 49.20 49.98 48.75 49.70 4,679,056 +1.18(+2.43%)
May 29, 2009 48.20 48.52 47.21 48.52 4,713,223 +0.55(+1.15%)
May 28, 2009 47.94 48.79 46.54 47.97 10,927,536 -0.86(-1.76%)
May 27, 2009 48.85 49.70 48.20 48.83 6,273,575 -0.31(-0.63%)
May 26, 2009 47.75 49.92 47.60 49.14 7,587,286 +0.84(+1.74%)
May 22, 2009 48.30 48.83 48.07 48.30 4,038,567 -0.01(-0.02%)
May 21, 2009 48.42 49.28 47.86 48.31 4,702,482 -0.47(-0.96%)
May 20, 2009 48.50 49.61 48.26 48.78 9,621,540 +1.57(+3.33%)
May 19, 2009 46.23 47.74 45.72 47.21 6,007,580 +1.12(+2.43%)
May 18, 2009 45.21 46.17 45.06 46.09 4,242,983 +1.34(+2.99%)
May 15, 2009 44.78 45.58 44.70 44.75 5,187,315 -0.05(-0.11%)
May 14, 2009 45.80 46.10 44.61 44.80 6,580,107 -0.85(-1.86%)
May 13, 2009 46.25 46.55 45.30 45.65 5,907,977 -1.26(-2.69%)
May 12, 2009 46.57 47.25 45.77 46.91 5,375,133 +0.89(+1.93%)
May 11, 2009 45.70 46.76 45.25 46.02 5,167,121 -0.58(-1.24%)
May 08, 2009 46.50 46.81 45.52 46.60 6,487,125 +0.67(+1.46%)
May 07, 2009 47.66 47.93 45.66 45.93 8,110,295 -0.94(-2.01%)
May 06, 2009 47.82 48.20 46.59 46.87 5,077,856 -0.78(-1.64%)
May 05, 2009 48.14 48.27 47.13 47.65 3,848,640 -0.06(-0.13%)
May 04, 2009 47.52 47.96 47.30 47.71 4,742,966 +0.02(+0.04%)
May 01, 2009 48.39 48.44 47.35 47.69 4,440,195 -0.91(-1.87%)
Apr 30, 2009 47.92 48.97 47.03 48.60 7,551,382 +0.93(+1.95%)
Apr 29, 2009 47.89 48.44 47.30 47.67 5,845,942 +0.60(+1.27%)
Apr 28, 2009 47.10 48.14 46.68 47.07 4,413,034 -0.57(-1.20%)
Apr 27, 2009 47.93 48.33 47.02 47.64 4,138,365 -0.53(-1.10%)
Apr 24, 2009 47.19 48.63 46.50 48.17 6,728,052 +1.34(+2.86%)
Apr 23, 2009 46.60 48.13 46.27 46.83 5,548,396 -0.24(-0.51%)
Apr 22, 2009 45.91 47.77 45.61 47.07 6,135,160 +0.61(+1.31%)
Apr 21, 2009 44.48 46.58 44.03 46.46 6,380,105 +2.12(+4.78%)
Apr 20, 2009 45.35 45.59 44.10 44.34 5,403,443 -1.43(-3.12%)
Apr 17, 2009 46.10 46.50 45.61 45.77 4,742,596 -0.46(-1.00%)
Apr 16, 2009 45.77 46.75 45.74 46.23 4,668,072 +0.57(+1.25%)
Apr 15, 2009 45.37 45.80 45.05 45.66 3,676,751 +0.31(+0.68%)
Apr 14, 2009 46.11 46.25 45.17 45.35 4,674,888 -1.06(-2.28%)
Apr 13, 2009 46.92 47.23 46.22 46.41 4,185,824 -0.49(-1.04%)
Apr 09, 2009 45.85 47.42 45.54 46.90 10,597,552 -0.80(-1.68%)
Apr 08, 2009 46.66 48.39 46.63 47.70 5,340,647 +1.31(+2.82%)
Apr 07, 2009 47.03 47.21 46.31 46.39 4,584,080 -1.35(-2.83%)
Apr 06, 2009 48.16 48.86 47.28 47.74 4,338,218 -1.17(-2.39%)
Apr 03, 2009 47.86 48.97 47.85 48.91 4,225,677 +0.84(+1.75%)
Apr 02, 2009 46.82 48.60 46.50 48.07 5,122,386 +1.72(+3.71%)
Apr 01, 2009 45.67 46.50 45.02 46.35 4,637,284 +0.03(+0.06%)
Mar 31, 2009 46.48 46.87 45.19 46.32 5,363,464 +0.07(+0.15%)
Mar 30, 2009 46.56 46.90 45.65 46.25 4,478,692 -2.21(-4.56%)
Mar 26, 2009 47.37 49.35 47.06 48.46 6,826,493 +1.65(+3.52%)
Mar 25, 2009 46.51 47.76 45.57 46.81 6,118,798 +0.45(+0.97%)
Mar 24, 2009 47.42 48.00 46.26 46.36 5,045,786 -1.18(-2.48%)
Mar 23, 2009 46.31 47.54 45.25 47.54 6,274,422 +2.71(+6.05%)
Mar 20, 2009 45.57 45.64 44.00 44.83 7,207,561 -0.29(-0.64%)
Mar 19, 2009 44.60 45.27 44.25 45.12 6,797,569 +0.66(+1.48%)
Mar 18, 2009 43.90 45.04 43.08 44.46 7,082,353 +0.48(+1.09%)
Mar 17, 2009 43.09 44.02 42.81 43.98 6,168,268 +1.86(+4.42%)
Mar 16, 2009 42.13 43.02 42.00 42.12 4,879,006 -0.08(-0.19%)
Mar 13, 2009 40.99 42.40 40.50 42.20 6,387,459 +1.34(+3.28%)
Mar 12, 2009 39.96 40.99 39.33 40.86 6,020,247 +1.30(+3.29%)
Mar 11, 2009 40.12 40.43 39.34 39.56 6,364,526 -0.58(-1.44%)
Mar 10, 2009 39.03 40.19 38.65 40.14 8,580,989 +1.70(+4.42%)
Mar 09, 2009 38.44 39.47 38.18 38.44 6,474,405 -0.54(-1.39%)
Mar 06, 2009 39.58 39.74 38.17 38.98 7,087,163 -0.58(-1.47%)
Mar 05, 2009 40.54 40.95 39.26 39.56 8,932,515 -1.25(-3.06%)
Mar 04, 2009 41.11 41.90 40.15 40.81 14,475,927 -0.03(-0.07%)
Mar 02, 2009 41.71 42.86 40.72 40.84 7,625,166 -1.50(-3.54%)
Feb 27, 2009 41.29 43.03 41.25 42.34 7,385,812 +0.79(+1.90%)
Feb 26, 2009 42.35 42.44 41.55 41.55 4,907,587 -0.45(-1.07%)
Feb 25, 2009 42.22 42.79 41.32 42.00 6,932,625 -0.55(-1.29%)
Feb 24, 2009 41.12 42.78 41.05 42.55 6,083,542 +1.38(+3.35%)
Feb 23, 2009 42.80 43.23 41.04 41.17 6,430,125 -1.59(-3.72%)
Feb 20, 2009 42.53 43.29 42.10 42.76 6,996,180 +0.14(+0.33%)
Feb 19, 2009 42.74 43.47 42.59 42.62 5,451,185 +0.24(+0.57%)
Feb 18, 2009 42.20 42.63 41.72 42.38 6,191,501 +0.26(+0.62%)
Feb 17, 2009 42.15 42.74 41.90 42.12 6,194,413 -0.64(-1.50%)
Feb 13, 2009 44.28 44.29 42.62 42.76 4,873,028 -1.56(-3.52%)
Feb 12, 2009 43.26 44.39 42.89 44.32 6,572,927 +0.78(+1.79%)
Feb 11, 2009 44.17 44.46 43.08 43.54 4,778,752 -0.43(-0.98%)
Feb 10, 2009 44.80 45.60 43.78 43.97 6,590,377 -1.20(-2.66%)
Feb 09, 2009 44.78 45.41 44.57 45.17 5,332,489 -0.04(-0.09%)
Feb 06, 2009 44.10 45.48 44.00 45.21 8,262,897 +1.38(+3.15%)
Feb 05, 2009 42.85 43.96 42.41 43.83 9,886,073 +0.85(+1.98%)
Feb 04, 2009 42.74 43.50 41.83 42.98 20,971,816 -3.14(-6.81%)
Feb 03, 2009 45.47 46.18 44.87 46.12 5,326,355 +0.82(+1.81%)
Feb 02, 2009 44.78 45.67 44.53 45.30 4,782,594 +0.27(+0.60%)
Jan 30, 2009 46.55 46.66 44.78 45.03 6,682,788 -1.42(-3.06%)
Jan 29, 2009 47.99 48.00 46.34 46.45 4,706,578 -1.36(-2.84%)
Jan 28, 2009 48.07 48.52 47.39 47.81 5,163,266 -0.09(-0.19%)
Jan 27, 2009 47.39 48.08 47.08 47.90 4,085,235 +0.55(+1.16%)
Jan 26, 2009 47.48 48.03 46.94 47.35 4,091,885 +0.38(+0.81%)
Jan 23, 2009 46.90 47.51 46.21 46.97 4,915,746 -0.48(-1.01%)
Jan 22, 2009 47.55 47.88 46.67 47.45 6,144,895 -0.45(-0.94%)
Jan 21, 2009 47.26 48.04 46.58 47.90 6,242,112 +0.68(+1.44%)
Jan 20, 2009 49.17 49.21 47.15 47.22 7,370,273 -1.58(-3.24%)
Jan 16, 2009 49.31 49.31 47.86 48.80 6,413,782 +0.33(+0.68%)
Jan 15, 2009 47.52 48.94 47.25 48.47 6,015,852 +0.84(+1.76%)
Jan 14, 2009 48.35 48.58 47.44 47.63 7,906,730 -1.31(-2.68%)
Jan 13, 2009 49.06 50.36 48.55 48.94 6,310,359 -0.49(-0.99%)
Jan 12, 2009 49.59 50.13 48.92 49.43 4,812,852 +0.29(+0.59%)
Jan 09, 2009 50.24 50.98 48.91 49.14 4,577,101 -1.51(-2.98%)
Jan 08, 2009 49.55 51.90 49.38 50.65 7,287,023 +0.53(+1.06%)
Jan 07, 2009 51.00 51.35 49.69 50.12 6,869,987 -1.33(-2.59%)
Jan 06, 2009 52.52 52.58 51.08 51.45 6,472,868 -0.84(-1.61%)
Jan 05, 2009 53.18 53.62 51.80 52.29 5,890,885 -1.06(-1.99%)
Jan 02, 2009 52.44 53.50 52.05 53.35 3,687,125 +0.85(+1.62%)
Dec 31, 2008 51.20 52.83 51.13 52.50 4,939,549 +1.37(+2.68%)
Dec 30, 2008 50.83 51.50 50.40 51.13 2,355,742 +0.30(+0.59%)
Dec 29, 2008 51.35 51.82 50.58 50.83 2,413,886 -0.64(-1.24%)
Dec 26, 2008 51.49 52.00 51.29 51.47 1,218,121 -0.22(-0.43%)
Dec 24, 2008 51.92 52.06 51.57 51.69 1,123,388 +0.22(+0.43%)
Dec 23, 2008 52.37 53.33 51.25 51.47 3,533,655 -1.25(-2.37%)
Dec 22, 2008 54.29 54.35 51.75 52.72 4,977,005 -1.07(-1.99%)
Dec 19, 2008 54.59 55.00 53.38 53.79 6,567,451 -0.36(-0.66%)
Dec 18, 2008 54.37 54.74 53.60 54.15 5,053,119 +0.21(+0.39%)
Dec 17, 2008 52.69 54.46 52.69 53.94 6,896,087 +0.91(+1.72%)
Dec 16, 2008 53.00 53.44 52.32 53.03 8,211,686 +0.29(+0.55%)
Dec 15, 2008 53.29 53.40 51.54 52.74 4,868,621 -0.66(-1.24%)
Dec 12, 2008 51.36 54.09 51.36 53.40 6,796,348 +1.34(+2.57%)
Dec 11, 2008 52.25 53.47 50.70 52.06 10,660,341 -1.63(-3.04%)
Dec 10, 2008 52.86 53.97 51.89 53.69 7,260,732 +0.59(+1.11%)
Dec 09, 2008 55.06 55.16 52.46 53.10 7,886,901 -2.09(-3.79%)
Dec 08, 2008 55.39 56.27 54.46 55.19 7,387,268 -0.39(-0.70%)
Dec 05, 2008 52.17 55.89 51.86 55.58 8,656,696 +2.83(+5.36%)
Dec 04, 2008 50.97 53.35 50.51 52.75 9,864,588 +1.33(+2.59%)
Dec 03, 2008 50.70 52.22 48.73 51.42 7,885,336 +1.32(+2.63%)
Dec 02, 2008 48.50 50.20 47.76 50.10 6,138,411 +2.19(+4.57%)
Dec 01, 2008 50.73 50.76 47.88 47.91 5,559,772 -3.56(-6.92%)
Nov 28, 2008 51.35 51.68 50.66 51.47 1,560,169 +0.02(+0.04%)
Nov 26, 2008 49.65 51.67 49.60 51.45 4,421,806 +0.78(+1.54%)
Nov 25, 2008 50.17 51.68 49.46 50.67 7,454,509 +1.22(+2.47%)
Nov 24, 2008 46.87 49.97 46.45 49.45 8,242,515 +2.74(+5.87%)
Nov 21, 2008 45.22 46.91 43.88 46.71 10,862,833 +1.72(+3.82%)
Nov 20, 2008 45.00 48.25 44.85 44.99 9,610,683 -0.28(-0.62%)
Nov 19, 2008 46.72 47.64 45.13 45.27 6,165,528 -1.49(-3.19%)
Nov 18, 2008 47.32 47.76 45.08 46.76 7,754,145 -0.55(-1.16%)
Nov 17, 2008 47.34 48.99 47.25 47.31 5,252,330 -0.75(-1.56%)
Nov 14, 2008 48.98 50.68 47.59 48.06 7,233,803 -1.91(-3.82%)
Nov 13, 2008 48.64 49.98 45.29 49.97 11,219,724 +1.19(+2.44%)
Nov 12, 2008 51.00 51.17 48.57 48.78 7,946,444 -3.50(-6.69%)
Nov 11, 2008 52.25 53.27 50.88 52.28 5,035,485 -0.72(-1.36%)
Nov 10, 2008 54.63 55.15 52.29 53.00 5,286,438 -1.07(-1.98%)
Nov 07, 2008 53.87 54.41 52.89 54.07 4,063,819 +0.56(+1.05%)
Nov 06, 2008 53.00 54.89 52.90 53.51 9,811,663 -0.20(-0.37%)
Nov 05, 2008 54.87 55.54 53.57 53.71 5,564,965 -1.38(-2.50%)
Nov 04, 2008 54.34 55.99 53.33 55.09 8,033,748 +1.62(+3.03%)
Nov 03, 2008 55.11 56.83 52.78 53.47 8,809,197 -3.54(-6.21%)
Oct 31, 2008 57.00 58.43 56.04 57.01 6,047,272 +0.04(+0.07%)
Oct 30, 2008 57.99 58.52 55.89 56.97 6,783,683 +0.09(+0.16%)
Oct 29, 2008 57.08 59.48 54.84 56.88 8,171,909 -0.60(-1.04%)
Oct 28, 2008 53.95 57.86 52.29 57.48 9,123,417 +5.58(+10.75%)
Oct 27, 2008 50.03 53.48 49.59 51.90 7,446,110 +0.97(+1.90%)
Oct 24, 2008 48.81 52.06 48.66 50.93 5,104,052 -1.28(-2.45%)
Oct 23, 2008 53.42 53.68 49.68 52.21 8,923,306 -1.34(-2.50%)
Oct 22, 2008 54.83 55.18 52.09 53.55 6,863,502 -2.31(-4.14%)
Oct 21, 2008 57.04 58.59 55.57 55.86 7,081,229 -2.22(-3.82%)
Oct 20, 2008 59.31 59.31 56.00 58.08 6,356,613 +0.10(+0.17%)
Oct 17, 2008 56.76 59.94 52.77 57.98 8,423,346 +0.19(+0.33%)
Oct 16, 2008 54.03 58.14 52.45 57.79 10,618,975 +4.18(+7.80%)
Oct 15, 2008 57.23 57.90 53.00 53.61 7,662,552 -4.80(-8.22%)
Oct 14, 2008 61.09 61.52 57.11 58.41 7,996,260 -1.11(-1.86%)
Oct 13, 2008 56.10 59.69 55.75 59.52 8,433,487 +5.62(+10.43%)
Oct 10, 2008 53.13 55.99 51.00 53.90 12,410,303 -0.50(-0.92%)
Oct 09, 2008 57.41 58.01 52.70 54.40 7,837,498 -2.66(-4.66%)
Oct 08, 2008 54.00 58.80 53.35 57.06 13,645,368 -0.74(-1.28%)
Oct 07, 2008 60.45 61.42 57.05 57.80 9,819,189 -2.67(-4.42%)
Oct 06, 2008 60.72 62.00 57.11 60.47 9,508,732 -2.13(-3.40%)
Oct 03, 2008 63.69 65.12 62.29 62.60 7,769,098 +0.68(+1.10%)
Oct 02, 2008 64.31 64.44 61.33 61.92 6,284,735 -2.77(-4.28%)
Oct 01, 2008 64.00 65.00 63.64 64.69 3,860,122 -0.24(-0.37%)
Sep 30, 2008 63.66 65.37 63.00 64.93 5,083,059 +1.73(+2.74%)
Sep 29, 2008 65.95 66.50 62.00 63.20 7,243,117 -3.09(-4.66%)
Sep 26, 2008 64.52 66.32 64.52 66.29 4,508,025 +0.31(+0.47%)
Sep 25, 2008 64.89 66.67 64.76 65.98 5,292,437 +1.19(+1.84%)
Sep 24, 2008 64.08 65.23 63.36 64.79 3,521,275 +0.63(+0.98%)
Sep 23, 2008 64.62 65.48 64.02 64.16 4,405,181 -0.16(-0.25%)
Sep 22, 2008 66.55 66.57 64.25 64.32 6,314,520 -1.77(-2.68%)
Sep 19, 2008 71.00 71.00 30.70 66.09 10,335,762 -2.14(-3.14%)
Sep 18, 2008 65.75 70.16 64.65 68.23 11,574,077 +2.86(+4.38%)
Sep 17, 2008 67.95 68.30 65.34 65.37 11,410,671 -3.51(-5.10%)
Sep 16, 2008 67.90 69.86 67.85 68.88 10,797,591 -0.07(-0.10%)
Sep 15, 2008 68.66 70.00 68.17 68.95 6,569,342 -0.60(-0.86%)
Sep 12, 2008 70.14 70.14 68.81 69.55 5,410,755 -0.82(-1.17%)
Sep 11, 2008 68.92 70.42 68.42 70.37 6,455,258 +0.94(+1.35%)
Sep 10, 2008 68.82 70.26 68.60 69.43 6,010,352 +0.80(+1.17%)
Sep 09, 2008 69.24 69.78 68.49 68.63 6,779,902 -0.30(-0.44%)
Sep 08, 2008 69.44 70.90 68.78 68.93 8,855,437 +0.49(+0.72%)
Sep 05, 2008 67.09 68.63 66.41 68.44 5,903,647 +1.08(+1.60%)
Sep 04, 2008 67.90 68.98 67.36 67.36 6,158,807 -0.97(-1.42%)
Sep 03, 2008 67.00 68.50 66.52 68.33 5,869,293 +0.07(+0.10%)
Sep 02, 2008 68.15 69.44 68.03 68.26 5,241,788 +1.20(+1.79%)
Aug 29, 2008 67.14 67.65 66.95 67.06 2,831,731 -0.75(-1.11%)
Aug 28, 2008 66.86 67.93 66.84 67.81 3,031,421 +1.10(+1.65%)
Aug 27, 2008 66.35 67.17 65.87 66.71 2,850,969 +0.19(+0.29%)
Aug 26, 2008 66.42 66.73 65.60 66.52 2,621,989 +0.07(+0.11%)
Aug 25, 2008 67.45 67.49 66.28 66.45 3,202,194 -0.98(-1.45%)
Aug 22, 2008 66.56 67.75 66.54 67.43 3,510,234 +1.18(+1.78%)
Aug 21, 2008 65.50 66.39 65.24 66.25 2,984,278 +0.31(+0.47%)
Aug 20, 2008 66.30 66.73 65.36 65.94 3,761,069 -0.52(-0.78%)
Aug 19, 2008 67.40 67.65 65.76 66.46 4,898,388 -0.95(-1.41%)
Aug 18, 2008 68.10 68.49 67.06 67.41 4,119,511 -0.59(-0.87%)
Aug 15, 2008 67.47 68.34 67.29 68.00 4,690,430 +0.86(+1.28%)
Aug 14, 2008 66.41 67.98 66.26 67.14 4,225,673 +0.19(+0.28%)
Aug 13, 2008 67.31 67.50 66.03 66.95 5,372,196 -0.83(-1.22%)
Aug 12, 2008 66.79 68.20 66.52 67.78 5,146,220 +0.68(+1.01%)
Aug 11, 2008 66.95 68.97 66.37 67.10 6,363,403 +0.11(+0.16%)
Aug 08, 2008 66.11 67.27 66.06 66.99 7,178,441 +1.17(+1.78%)
Aug 07, 2008 65.16 66.61 65.02 65.82 8,414,282 +0.10(+0.15%)
Aug 06, 2008 64.22 65.90 64.08 65.72 7,900,224 +1.09(+1.69%)
Aug 05, 2008 63.17 65.00 63.16 64.63 6,882,787 +2.11(+3.37%)
Aug 04, 2008 62.18 63.05 61.59 62.52 4,223,077 +0.32(+0.51%)
Aug 01, 2008 63.11 63.27 61.77 62.20 5,736,376 -0.48(-0.77%)
Jul 31, 2008 62.33 63.75 62.11 62.68 6,712,472 -0.32(-0.51%)
Jul 30, 2008 61.81 63.40 61.71 63.00 12,035,449 +1.22(+1.97%)
Jul 29, 2008 60.35 62.16 60.32 61.78 9,240,438 +1.43(+2.37%)
Jul 28, 2008 61.60 61.95 60.24 60.35 8,306,736 -1.41(-2.28%)
Jul 25, 2008 63.31 63.35 61.45 61.76 8,608,899 -1.22(-1.94%)
Jul 24, 2008 63.10 64.10 62.67 62.98 11,113,342 -0.45(-0.71%)
Jul 23, 2008 63.09 66.66 62.31 63.43 40,327,611 -8.57(-11.90%)
Jul 22, 2008 69.86 72.05 69.51 72.00 7,971,739 +2.34(+3.36%)
Jul 21, 2008 72.14 73.09 69.47 69.66 6,269,741 -2.57(-3.56%)
Jul 18, 2008 74.12 74.15 71.96 72.23 7,249,382 -1.90(-2.56%)
Jul 17, 2008 73.00 74.26 71.25 74.13 6,776,405 +1.55(+2.14%)
Jul 16, 2008 70.01 72.93 68.93 72.58 7,751,379 +3.01(+4.33%)
Jul 15, 2008 69.14 70.31 67.71 69.57 7,814,395 +0.00(+0.00%)
Jul 14, 2008 70.67 70.68 69.02 69.57 5,260,085 -0.26(-0.37%)
Jul 11, 2008 70.12 70.70 68.79 69.83 5,146,619 -1.03(-1.45%)
Jul 10, 2008 71.64 72.04 70.02 70.86 7,238,165 -1.29(-1.79%)
Jul 09, 2008 74.71 74.72 72.13 72.15 5,511,396 -2.51(-3.36%)
Jul 08, 2008 72.74 74.89 72.74 74.66 5,979,851 +1.79(+2.46%)
Jul 07, 2008 72.82 73.50 71.83 72.87 5,202,816 +0.64(+0.89%)
Jul 04, 2008 72.61 73.09 71.62 72.23 2,633,336 +0.00(+0.00%)
Jul 03, 2008 72.61 73.09 71.62 72.23 2,633,336 +0.10(+0.14%)
Jul 02, 2008 72.65 73.94 72.04 72.13 5,225,724 -0.42(-0.58%)
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.