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 (%)
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%)
Jan 02, 2020 271.43 271.91 268.60 269.06 2,278,990 -2.24(-0.83%)
Dec 31, 2019 272.30 272.71 269.69 271.30 1,680,435 -1.13(-0.41%)
Dec 30, 2019 271.56 272.86 271.06 272.42 1,342,211 +0.95(+0.35%)
Dec 27, 2019 273.42 273.50 270.62 271.47 1,559,421 -1.50(-0.55%)
Dec 26, 2019 271.82 272.97 271.28 272.97 1,193,721 +1.38(+0.51%)
Dec 24, 2019 271.29 271.79 270.78 271.58 588,818 +0.85(+0.31%)
Dec 23, 2019 272.21 272.58 270.48 270.74 1,419,031 -1.40(-0.52%)
Dec 20, 2019 271.23 272.31 270.25 272.14 5,272,391 +1.03(+0.38%)
Dec 19, 2019 269.58 271.20 269.06 271.11 2,528,175 +1.70(+0.63%)
Dec 18, 2019 273.21 273.55 269.36 269.41 3,585,814 -3.40(-1.25%)
Dec 17, 2019 270.91 273.50 270.22 272.80 2,680,355 +1.89(+0.70%)
Dec 16, 2019 270.48 271.80 270.31 270.91 2,610,946 +1.50(+0.56%)
Dec 13, 2019 271.96 272.30 266.85 269.41 5,638,249 -5.05(-1.84%)
Dec 12, 2019 272.54 274.84 271.48 274.45 2,971,459 +1.88(+0.69%)
Dec 11, 2019 273.22 273.54 270.50 272.57 1,895,768 -0.44(-0.16%)
Dec 10, 2019 273.25 273.86 271.88 273.01 1,696,510 +0.57(+0.21%)
Dec 09, 2019 272.30 274.32 271.88 272.44 2,123,372 +0.20(+0.07%)
Dec 06, 2019 272.28 273.21 271.61 272.24 1,584,447 +1.70(+0.63%)
Dec 05, 2019 274.26 274.26 269.99 270.54 2,102,940 -3.16(-1.15%)
Dec 04, 2019 273.25 274.29 272.43 273.70 1,887,283 +0.78(+0.29%)
Dec 03, 2019 272.42 273.39 270.17 272.91 2,125,033 -1.59(-0.58%)
Dec 02, 2019 276.68 277.10 271.62 274.50 2,931,147 -2.23(-0.81%)
Nov 29, 2019 277.67 277.73 276.60 276.74 1,063,448 -0.88(-0.32%)
Nov 27, 2019 278.59 279.49 277.44 277.61 2,066,011 -0.44(-0.16%)
Nov 26, 2019 276.23 278.16 275.82 278.06 3,639,157 +2.02(+0.73%)
Nov 25, 2019 277.18 277.49 274.65 276.03 1,747,469 -0.24(-0.09%)
Nov 22, 2019 278.70 278.70 274.35 276.27 1,384,021 -0.89(-0.32%)
Nov 21, 2019 277.55 278.64 276.47 277.16 1,411,117 -0.28(-0.10%)
Nov 20, 2019 279.16 279.84 275.07 277.44 2,144,507 -1.54(-0.55%)
Nov 19, 2019 281.06 281.19 278.25 278.98 1,908,228 -2.12(-0.76%)
Nov 18, 2019 279.78 282.80 279.45 281.10 1,344,830 +0.81(+0.29%)
Nov 15, 2019 281.81 281.93 278.39 280.29 1,849,442 -0.86(-0.31%)
Nov 14, 2019 280.96 282.35 279.01 281.15 1,447,874 +1.56(+0.56%)
Nov 13, 2019 277.08 280.60 276.47 279.59 1,684,449 +2.21(+0.80%)
Nov 12, 2019 277.68 279.43 275.67 277.37 1,669,259 -0.31(-0.11%)
Nov 11, 2019 278.34 279.06 276.63 277.69 1,257,692 -1.64(-0.59%)
Nov 08, 2019 279.44 280.87 278.09 279.33 1,627,457 -2.39(-0.85%)
Nov 07, 2019 280.54 283.46 279.20 281.72 2,598,864 +3.36(+1.21%)
Nov 06, 2019 276.88 278.43 274.99 278.36 1,810,329 +2.21(+0.80%)
Nov 05, 2019 274.22 276.62 273.03 276.15 2,387,406 +2.18(+0.80%)
Nov 04, 2019 274.29 275.27 272.45 273.98 1,777,779 +0.67(+0.25%)
Nov 01, 2019 275.06 275.45 272.76 273.30 1,478,167 -0.94(-0.34%)
Oct 31, 2019 275.40 276.56 271.88 274.24 2,467,127 -1.92(-0.70%)
Oct 30, 2019 273.47 276.54 272.60 276.16 1,372,618 +3.67(+1.35%)
Oct 29, 2019 274.66 275.33 272.45 272.50 1,406,255 -2.84(-1.03%)
Oct 28, 2019 272.35 275.47 271.90 275.33 1,815,999 +2.25(+0.82%)
Oct 25, 2019 272.18 273.78 271.81 273.09 1,830,769 -0.51(-0.19%)
Oct 24, 2019 271.75 274.73 271.30 273.59 2,298,439 -0.25(-0.09%)
Oct 23, 2019 275.92 276.36 273.71 273.84 1,965,721 -2.44(-0.88%)
Oct 22, 2019 277.79 280.81 276.26 276.28 2,139,651 -1.02(-0.37%)
Oct 21, 2019 279.07 279.54 276.47 277.31 1,514,724 -1.64(-0.59%)
Oct 18, 2019 278.15 279.99 277.21 278.94 2,012,847 +0.42(+0.15%)
Oct 17, 2019 275.25 278.71 275.25 278.52 1,967,092 +3.34(+1.21%)
Oct 16, 2019 273.36 275.36 271.78 275.19 1,984,366 +0.36(+0.13%)
Oct 15, 2019 274.76 275.98 273.76 274.83 1,738,855 +0.80(+0.29%)
Oct 14, 2019 274.47 276.62 274.01 274.03 1,425,532 -0.07(-0.03%)
Oct 11, 2019 274.53 277.01 273.88 274.10 2,053,779 +0.42(+0.15%)
Oct 10, 2019 275.05 275.83 272.87 273.68 1,868,986 +0.22(+0.08%)
Oct 09, 2019 269.96 274.99 269.96 273.45 2,483,014 +4.62(+1.72%)
Oct 08, 2019 269.82 272.24 267.51 268.84 2,412,893 -1.40(-0.52%)
Oct 07, 2019 268.06 272.34 267.56 270.24 2,226,745 +1.60(+0.60%)
Oct 04, 2019 265.12 268.90 260.95 268.64 4,925,553 +2.46(+0.92%)
Oct 03, 2019 262.85 267.89 259.36 266.18 4,279,990 +3.58(+1.36%)
Oct 02, 2019 260.86 263.22 259.93 262.60 2,719,409 +1.09(+0.42%)
Oct 01, 2019 265.30 265.88 260.82 261.51 2,882,054 -3.85(-1.45%)
Sep 30, 2019 263.94 265.83 263.94 265.36 2,365,593 +1.99(+0.76%)
Sep 27, 2019 266.67 266.67 261.94 263.37 1,670,840 -2.13(-0.80%)
Sep 26, 2019 266.57 266.93 263.97 265.50 2,053,416 -0.49(-0.18%)
Sep 25, 2019 265.50 266.81 264.22 265.99 2,006,159 +0.81(+0.31%)
Sep 24, 2019 266.45 269.51 263.78 265.18 2,708,819 +0.31(+0.12%)
Sep 23, 2019 263.75 265.38 263.19 264.86 2,234,089 +1.12(+0.42%)
Sep 20, 2019 265.95 266.56 263.55 263.75 3,771,089 -1.35(-0.51%)
Sep 19, 2019 266.63 266.88 262.23 265.10 3,316,278 -4.24(-1.57%)
Sep 18, 2019 267.74 270.39 265.99 269.34 1,830,969 +0.94(+0.35%)
Sep 17, 2019 266.69 268.75 265.89 268.40 1,928,254 +2.51(+0.94%)
Sep 16, 2019 267.62 268.37 265.57 265.89 1,637,822 -2.96(-1.10%)
Sep 13, 2019 267.28 270.85 266.96 268.85 2,504,034 +1.85(+0.69%)
Sep 12, 2019 267.41 269.63 265.88 267.00 3,194,899 -0.74(-0.28%)
Sep 11, 2019 271.06 272.39 265.08 267.74 5,159,494 -5.81(-2.12%)
Sep 10, 2019 273.90 274.70 271.32 273.55 2,958,350 -1.84(-0.67%)
Sep 09, 2019 280.45 283.07 274.66 275.39 3,688,254 -4.38(-1.57%)
Sep 06, 2019 275.57 280.58 274.74 279.77 3,276,862 +6.25(+2.29%)
Sep 05, 2019 274.86 276.04 273.24 273.52 2,025,660 +0.78(+0.29%)
Sep 04, 2019 270.78 272.90 270.57 272.74 1,493,620 +3.75(+1.39%)
Sep 03, 2019 269.47 270.78 267.52 268.99 2,000,947 -2.50(-0.92%)
Aug 30, 2019 274.47 274.73 269.71 271.48 1,955,846 -1.67(-0.61%)
Aug 29, 2019 273.99 274.22 269.64 273.15 2,837,157 +2.51(+0.93%)
Aug 28, 2019 269.96 275.65 268.73 270.64 5,617,690 +1.94(+0.72%)
Aug 27, 2019 258.24 269.67 257.63 268.70 5,630,210 +12.79(+5.00%)
Aug 26, 2019 253.41 255.97 253.36 255.91 1,552,172 +4.09(+1.62%)
Aug 23, 2019 255.68 257.44 250.61 251.81 2,159,846 -5.43(-2.11%)
Aug 22, 2019 254.57 258.23 254.44 257.25 2,552,393 +3.90(+1.54%)
Aug 21, 2019 253.10 254.14 252.45 253.35 1,830,615 +2.49(+0.99%)
Aug 20, 2019 253.90 253.97 250.75 250.86 1,513,366 -2.43(-0.96%)
Aug 19, 2019 254.02 254.91 252.31 253.29 1,429,620 +1.39(+0.55%)
Aug 16, 2019 251.90 253.71 251.29 251.90 1,391,294 +2.37(+0.95%)
Aug 15, 2019 248.62 250.86 247.00 249.53 1,796,641 +3.10(+1.26%)
Aug 14, 2019 251.81 253.06 246.29 246.43 2,307,884 -7.45(-2.94%)
Aug 13, 2019 249.22 255.63 248.14 253.88 1,896,882 +4.47(+1.79%)
Aug 12, 2019 251.83 252.71 247.49 249.42 1,783,044 -2.33(-0.93%)
Aug 09, 2019 252.34 253.16 249.89 251.75 1,397,387 -0.79(-0.31%)
Aug 08, 2019 250.92 252.58 249.05 252.54 2,227,036 +2.66(+1.07%)
Aug 07, 2019 246.46 252.60 242.24 249.88 3,305,004 +2.38(+0.96%)
Aug 06, 2019 244.89 248.34 242.66 247.50 2,593,111 +3.87(+1.59%)
Aug 05, 2019 248.21 248.64 241.43 243.63 3,622,362 -6.80(-2.72%)
Aug 02, 2019 252.08 252.67 248.59 250.43 2,142,653 -1.90(-0.75%)
Aug 01, 2019 253.41 258.18 252.09 252.33 2,866,713 -0.97(-0.38%)
Jul 31, 2019 256.42 257.06 250.55 253.30 2,053,020 -3.56(-1.38%)
Jul 30, 2019 257.57 257.84 256.49 256.86 1,064,153 -0.58(-0.22%)
Jul 29, 2019 258.25 258.51 256.90 257.44 1,368,138 -1.14(-0.44%)
Jul 26, 2019 257.14 258.95 256.51 258.58 1,575,298 +1.44(+0.56%)
Jul 25, 2019 258.42 259.10 256.71 257.14 1,741,095 -0.95(-0.37%)
Jul 24, 2019 257.16 258.46 256.41 258.08 1,368,076 +0.67(+0.26%)
Jul 23, 2019 259.02 259.23 256.42 257.41 1,216,349 -0.06(-0.02%)
Jul 22, 2019 258.44 259.45 256.69 257.48 1,590,314 -1.23(-0.48%)
Jul 19, 2019 260.14 261.28 258.56 258.71 1,749,291 -1.29(-0.49%)
Jul 18, 2019 259.34 260.13 256.58 259.99 1,845,881 +1.24(+0.48%)
Jul 17, 2019 258.29 259.94 257.52 258.75 1,867,875 +0.84(+0.32%)
Jul 16, 2019 258.24 258.58 257.12 257.92 1,500,777 +0.06(+0.03%)
Jul 15, 2019 257.26 257.96 256.31 257.85 1,706,118 +1.05(+0.41%)
Jul 12, 2019 254.10 257.32 253.65 256.81 2,226,766 +2.67(+1.05%)
Jul 11, 2019 250.27 254.35 249.79 254.14 2,160,290 +4.70(+1.89%)
Jul 10, 2019 248.18 249.54 247.52 249.44 1,367,174 +1.33(+0.54%)
Jul 09, 2019 247.54 248.85 246.74 248.10 1,523,904 +0.52(+0.21%)
Jul 08, 2019 246.59 247.84 245.69 247.58 1,342,754 +1.06(+0.43%)
Jul 05, 2019 246.48 246.85 244.70 246.52 1,176,713 -0.82(-0.33%)
Jul 03, 2019 243.66 247.36 243.66 247.34 1,073,339 +3.37(+1.38%)
Jul 02, 2019 242.54 244.06 240.47 243.97 1,307,251 +1.84(+0.76%)
Jul 01, 2019 244.85 245.37 240.63 242.13 2,133,136 -0.73(-0.30%)
Jun 28, 2019 244.00 244.81 242.03 242.85 2,124,699 -1.21(-0.50%)
Jun 27, 2019 243.44 244.90 241.69 244.07 1,221,820 +1.08(+0.44%)
Jun 26, 2019 244.87 245.21 242.93 242.99 1,451,960 -1.79(-0.73%)
Jun 25, 2019 245.11 245.45 243.87 244.78 1,286,661 -0.47(-0.19%)
Jun 24, 2019 245.66 246.26 244.93 245.25 1,725,907 +0.68(+0.28%)
Jun 21, 2019 245.16 247.16 244.44 244.57 3,225,460 -1.12(-0.46%)
Jun 20, 2019 243.53 246.10 243.12 245.69 1,898,810 +3.39(+1.40%)
Jun 19, 2019 241.06 242.71 239.80 242.30 1,771,965 +0.85(+0.35%)
Jun 18, 2019 242.26 242.80 240.82 241.46 3,006,730 +1.20(+0.50%)
Jun 17, 2019 239.98 241.01 239.34 240.25 1,297,378 +1.18(+0.49%)
Jun 14, 2019 238.94 240.04 237.94 239.08 1,401,522 +0.40(+0.17%)
Jun 13, 2019 236.84 238.82 236.69 238.67 1,336,643 +2.28(+0.96%)
Jun 12, 2019 236.72 237.79 235.05 236.40 1,166,122 +0.11(+0.05%)
Jun 11, 2019 237.94 238.58 235.46 236.28 1,755,681 +0.24(+0.10%)
Jun 10, 2019 235.63 237.87 235.37 236.04 2,001,766 +0.77(+0.33%)
Jun 07, 2019 230.82 235.82 230.69 235.27 2,470,727 +5.05(+2.20%)
Jun 06, 2019 227.91 231.53 227.67 230.22 1,618,887 +2.34(+1.03%)
Jun 05, 2019 226.17 228.61 225.17 227.88 1,986,305 +2.16(+0.96%)
Jun 04, 2019 223.32 225.91 222.86 225.72 1,916,833 +5.06(+2.30%)
Jun 03, 2019 220.36 221.97 218.80 220.65 2,732,955 +0.48(+0.22%)
May 31, 2019 219.62 221.17 214.17 220.17 4,416,101 -1.80(-0.81%)
May 30, 2019 222.54 223.85 221.24 221.97 2,206,085 +0.78(+0.35%)
May 29, 2019 224.36 224.94 219.56 221.19 2,822,942 -5.17(-2.28%)
May 28, 2019 228.44 229.93 226.20 226.36 3,443,022 -0.91(-0.40%)
May 24, 2019 228.93 229.35 226.78 227.27 1,458,540 -1.13(-0.49%)
May 23, 2019 228.49 229.68 227.16 228.40 1,983,463 -0.90(-0.39%)
May 22, 2019 230.68 230.68 228.96 229.30 1,351,773 -0.39(-0.17%)
May 21, 2019 228.93 230.51 228.00 229.69 1,636,768 +0.22(+0.10%)
May 20, 2019 227.13 229.69 227.13 229.47 1,741,449 +1.23(+0.54%)
May 17, 2019 225.96 229.80 225.70 228.23 1,819,476 +0.84(+0.37%)
May 16, 2019 225.73 229.50 225.35 227.40 1,959,746 +2.55(+1.13%)
May 15, 2019 222.50 225.52 221.69 224.85 1,300,094 +1.78(+0.80%)
May 14, 2019 222.66 225.24 222.22 223.07 1,779,251 +0.74(+0.33%)
May 13, 2019 224.35 225.09 221.18 222.32 2,135,565 -4.69(-2.06%)
May 10, 2019 223.26 228.42 220.58 227.01 2,215,885 +3.26(+1.46%)
May 09, 2019 221.17 224.29 220.71 223.75 2,088,511 +2.56(+1.16%)
May 08, 2019 219.56 222.76 218.31 221.19 1,757,746 +1.06(+0.48%)
May 07, 2019 221.54 222.48 218.34 220.13 1,935,594 -3.71(-1.66%)
May 06, 2019 222.58 224.39 221.85 223.84 1,303,778 -0.36(-0.16%)
May 03, 2019 222.96 224.44 222.46 224.20 988,297 +1.77(+0.79%)
May 02, 2019 221.58 222.61 220.35 222.43 1,350,333 +1.01(+0.46%)
May 01, 2019 224.86 224.97 221.39 221.42 1,472,196 -3.61(-1.61%)
Apr 30, 2019 224.34 225.27 222.73 225.03 1,557,597 +1.15(+0.51%)
Apr 29, 2019 224.55 225.24 223.16 223.89 1,559,843 +0.42(+0.19%)
Apr 26, 2019 225.12 225.36 221.85 223.47 2,010,745 -1.63(-0.73%)
Apr 25, 2019 225.66 226.52 223.58 225.10 1,394,569 -2.16(-0.95%)
Apr 24, 2019 225.17 227.94 225.10 227.26 1,261,748 +2.18(+0.97%)
Apr 23, 2019 224.23 225.95 221.99 225.08 1,663,464 +1.98(+0.89%)
Apr 22, 2019 224.72 225.25 222.31 223.10 1,418,429 -2.19(-0.97%)
Apr 18, 2019 226.19 226.61 224.28 225.29 1,489,429 +0.23(+0.10%)
Apr 17, 2019 225.74 225.89 223.93 225.06 1,408,879 +0.20(+0.09%)
Apr 16, 2019 226.06 226.22 223.86 224.86 1,484,175 -0.91(-0.40%)
Apr 15, 2019 222.14 226.15 221.76 225.77 2,028,452 +4.02(+1.81%)
Apr 12, 2019 221.35 222.46 220.79 221.75 2,386,840 +0.65(+0.29%)
Apr 11, 2019 223.28 223.80 220.81 221.10 2,967,653 -4.00(-1.78%)
Apr 10, 2019 224.81 226.08 224.28 225.11 1,697,781 +0.64(+0.29%)
Apr 09, 2019 224.65 225.17 223.64 224.47 1,582,252 -1.68(-0.74%)
Apr 08, 2019 225.46 226.23 224.73 226.14 1,357,463 +0.80(+0.35%)
Apr 05, 2019 224.51 226.46 223.64 225.35 1,763,398 +1.35(+0.60%)
Apr 04, 2019 221.96 224.33 221.11 224.00 1,439,940 +1.76(+0.79%)
Apr 03, 2019 221.51 223.22 220.90 222.24 1,815,271 +1.81(+0.82%)
Apr 02, 2019 223.63 223.81 220.25 220.42 1,717,520 -3.38(-1.51%)
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.