Costco Wholesale (NQ: COST )

894.54 -2.73 (-0.30%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 363.57 364.87 357.52 363.59 4,009,361 +3.14(+0.87%)
Nov 27, 2020 362.37 362.57 359.86 360.45 1,432,439 +0.59(+0.17%)
Nov 25, 2020 358.04 360.40 357.82 359.86 2,191,868 +3.28(+0.92%)
Nov 24, 2020 356.09 358.28 353.32 356.58 2,220,871 +2.33(+0.66%)
Nov 23, 2020 355.45 355.50 352.98 354.25 1,809,732 +0.55(+0.15%)
Nov 20, 2020 356.33 357.77 353.60 353.70 1,949,644 -2.25(-0.63%)
Nov 19, 2020 356.02 357.04 352.95 355.95 1,904,043 +1.22(+0.34%)
Nov 18, 2020 355.35 360.14 354.27 354.74 2,296,468 +0.29(+0.08%)
Nov 17, 2020 359.46 360.54 354.33 354.45 3,551,743 +1.98(+0.56%)
Nov 16, 2020 349.80 353.85 349.80 352.47 1,799,089 +0.88(+0.25%)
Nov 13, 2020 349.44 352.51 348.02 351.59 1,374,039 +2.90(+0.83%)
Nov 12, 2020 349.83 351.03 346.63 348.68 1,655,169 +2.59(+0.75%)
Nov 11, 2020 343.09 347.75 341.68 346.10 1,818,489 +5.85(+1.72%)
Nov 10, 2020 337.70 344.81 334.65 340.25 2,867,656 +1.50(+0.44%)
Nov 09, 2020 360.32 361.48 338.52 338.74 4,705,800 -19.17(-5.36%)
Nov 06, 2020 354.41 358.98 353.49 357.92 2,101,465 +0.40(+0.11%)
Nov 05, 2020 354.97 358.77 352.20 357.52 2,429,077 +8.41(+2.41%)
Nov 04, 2020 347.12 354.19 347.10 349.11 2,639,715 +3.91(+1.13%)
Nov 03, 2020 342.40 347.84 341.43 345.20 2,168,027 +7.03(+2.08%)
Nov 02, 2020 336.16 339.36 334.76 338.18 1,772,135 +6.28(+1.89%)
Oct 30, 2020 335.15 337.68 330.20 331.89 2,936,103 -6.72(-1.98%)
Oct 29, 2020 337.10 342.54 336.43 338.61 1,979,675 +0.56(+0.16%)
Oct 28, 2020 340.25 344.96 337.79 338.06 2,059,562 -7.19(-2.08%)
Oct 27, 2020 341.59 347.27 341.59 345.25 1,646,969 +1.86(+0.54%)
Oct 26, 2020 339.65 345.16 339.13 343.38 2,314,836 -3.60(-1.04%)
Oct 23, 2020 347.92 348.76 346.02 346.99 1,196,066 -1.06(-0.31%)
Oct 22, 2020 349.53 350.49 344.61 348.05 1,957,687 -1.92(-0.55%)
Oct 21, 2020 350.65 353.18 349.23 349.97 1,582,166 -0.45(-0.13%)
Oct 20, 2020 349.85 353.92 348.39 350.42 1,384,452 +2.55(+0.73%)
Oct 19, 2020 353.87 354.84 347.09 347.88 2,091,414 -5.54(-1.57%)
Oct 16, 2020 352.45 356.50 351.17 353.42 2,656,197 +4.59(+1.32%)
Oct 15, 2020 348.71 350.47 345.56 348.82 1,833,032 -1.63(-0.47%)
Oct 14, 2020 354.67 355.57 348.93 350.45 2,056,811 -2.17(-0.61%)
Oct 13, 2020 350.52 354.11 348.73 352.62 1,967,201 +3.89(+1.12%)
Oct 12, 2020 343.65 352.60 343.44 348.73 3,030,060 +6.50(+1.90%)
Oct 09, 2020 339.02 342.49 338.74 342.23 1,868,320 +4.05(+1.20%)
Oct 08, 2020 337.91 338.99 335.08 338.18 1,935,267 +1.92(+0.57%)
Oct 07, 2020 333.90 337.85 333.15 336.26 2,113,234 +4.33(+1.30%)
Oct 06, 2020 335.22 336.24 330.72 331.94 2,979,440 -0.21(-0.06%)
Oct 05, 2020 329.14 332.52 329.14 332.15 2,260,060 +3.31(+1.01%)
Oct 02, 2020 328.58 331.46 326.84 328.84 2,293,998 -3.20(-0.96%)
Oct 01, 2020 330.00 333.17 328.67 332.04 2,215,994 +3.20(+0.97%)
Sep 30, 2020 326.57 331.33 325.28 328.83 2,726,126 +2.65(+0.81%)
Sep 29, 2020 323.23 328.17 321.51 326.18 2,727,391 +2.33(+0.72%)
Sep 28, 2020 318.42 323.99 317.81 323.85 3,730,567 +6.52(+2.05%)
Sep 25, 2020 315.62 318.43 310.64 317.33 7,922,385 -4.09(-1.27%)
Sep 24, 2020 319.57 321.73 313.37 321.42 6,219,887 +2.19(+0.69%)
Sep 23, 2020 322.35 322.58 318.70 319.23 3,851,537 +0.17(+0.05%)
Sep 22, 2020 315.59 319.48 314.56 319.06 2,293,947 +4.52(+1.44%)
Sep 21, 2020 309.35 314.58 309.11 314.54 2,619,179 +3.34(+1.07%)
Sep 18, 2020 315.12 316.07 306.79 311.19 3,680,610 -2.70(-0.86%)
Sep 17, 2020 314.55 317.61 311.57 313.90 2,893,073 -4.49(-1.41%)
Sep 16, 2020 321.67 323.05 317.95 318.39 1,789,270 -0.17(-0.05%)
Sep 15, 2020 319.59 322.12 317.49 318.56 1,467,546 +0.92(+0.29%)
Sep 14, 2020 315.85 319.42 315.37 317.64 1,642,778 +3.51(+1.12%)
Sep 11, 2020 315.20 317.96 311.32 314.13 1,727,219 -0.37(-0.12%)
Sep 10, 2020 320.75 322.35 313.79 314.50 2,115,046 -6.39(-1.99%)
Sep 09, 2020 315.77 323.92 315.30 320.89 2,267,593 +7.01(+2.23%)
Sep 08, 2020 318.49 319.50 313.25 313.88 2,314,886 -7.14(-2.22%)
Sep 04, 2020 327.89 327.89 315.31 321.02 2,760,484 -1.74(-0.54%)
Sep 03, 2020 336.31 336.86 320.05 322.76 3,916,699 -9.64(-2.90%)
Sep 02, 2020 327.54 333.39 325.41 332.41 2,627,465 +6.93(+2.13%)
Sep 01, 2020 320.23 325.58 319.95 325.48 1,915,287 +3.45(+1.07%)
Aug 31, 2020 321.28 323.04 318.91 322.03 1,712,983 -0.66(-0.20%)
Aug 28, 2020 321.86 323.33 320.03 322.69 1,605,658 +1.86(+0.58%)
Aug 27, 2020 320.13 322.11 317.30 320.83 2,397,688 +1.94(+0.61%)
Aug 26, 2020 317.73 319.41 316.50 318.89 1,897,012 -0.41(-0.13%)
Aug 25, 2020 318.77 319.49 316.29 319.30 1,269,602 +0.54(+0.17%)
Aug 24, 2020 319.67 320.60 316.89 318.76 1,578,178 -0.45(-0.14%)
Aug 21, 2020 315.00 320.35 314.32 319.21 2,561,302 +3.47(+1.10%)
Aug 20, 2020 315.07 316.48 313.77 315.74 1,853,429 -0.03(-0.01%)
Aug 19, 2020 315.98 316.73 314.89 315.77 1,866,315 +0.14(+0.04%)
Aug 18, 2020 315.86 317.53 311.98 315.63 1,607,791 +0.73(+0.23%)
Aug 17, 2020 312.76 315.28 312.49 314.90 1,624,529 +3.41(+1.09%)
Aug 14, 2020 311.72 313.79 310.86 311.49 1,644,091 +0.54(+0.17%)
Aug 13, 2020 312.15 314.44 310.43 310.95 1,658,782 -0.98(-0.31%)
Aug 12, 2020 309.14 313.92 308.61 311.94 2,001,542 +4.01(+1.30%)
Aug 11, 2020 315.73 315.73 307.34 307.93 2,229,667 -7.01(-2.23%)
Aug 10, 2020 315.60 315.93 313.62 314.94 1,622,914 -0.84(-0.27%)
Aug 07, 2020 317.85 319.32 314.60 315.78 1,898,980 -2.22(-0.70%)
Aug 06, 2020 317.17 319.68 316.43 318.00 2,271,949 +3.09(+0.98%)
Aug 05, 2020 316.66 317.47 312.70 314.91 3,159,250 +0.17(+0.05%)
Aug 04, 2020 305.27 314.77 304.67 314.74 4,245,430 +9.70(+3.18%)
Aug 03, 2020 301.55 305.57 300.39 305.05 2,677,621 +3.51(+1.16%)
Jul 31, 2020 300.88 302.26 298.77 301.53 2,321,959 +0.66(+0.22%)
Jul 30, 2020 298.89 302.39 298.26 300.88 1,500,226 -0.58(-0.19%)
Jul 29, 2020 302.26 303.21 300.76 301.45 1,450,174 -1.32(-0.44%)
Jul 28, 2020 303.14 305.02 301.15 302.77 1,486,325 -0.03(-0.01%)
Jul 27, 2020 301.03 304.09 300.56 302.80 2,253,037 +1.68(+0.56%)
Jul 24, 2020 301.52 303.86 300.09 301.12 1,540,195 -0.31(-0.10%)
Jul 23, 2020 303.26 305.37 300.70 301.42 1,689,256 -2.02(-0.67%)
Jul 22, 2020 304.69 304.70 300.41 303.45 1,420,154 +0.52(+0.17%)
Jul 21, 2020 302.25 306.40 301.78 302.93 2,027,987 +1.14(+0.38%)
Jul 20, 2020 300.30 302.64 298.23 301.79 2,016,088 +1.59(+0.53%)
Jul 17, 2020 302.52 302.99 300.01 300.20 1,913,234 -1.37(-0.45%)
Jul 16, 2020 301.89 303.08 299.53 301.57 1,516,829 -0.40(-0.13%)
Jul 15, 2020 303.26 304.39 300.97 301.97 1,915,380 -1.20(-0.40%)
Jul 14, 2020 297.00 303.78 296.19 303.17 1,995,153 +4.70(+1.57%)
Jul 13, 2020 301.60 304.20 297.16 298.47 2,794,968 -3.06(-1.01%)
Jul 10, 2020 301.32 302.62 298.65 301.53 2,687,443 +0.64(+0.21%)
Jul 09, 2020 295.78 304.08 295.48 300.90 5,747,896 +8.52(+2.91%)
Jul 08, 2020 293.13 293.97 290.24 292.37 2,555,219 +0.08(+0.03%)
Jul 07, 2020 286.55 293.97 286.27 292.29 3,620,161 +4.38(+1.52%)
Jul 06, 2020 284.25 287.96 283.98 287.91 2,523,121 +5.31(+1.88%)
Jul 02, 2020 282.83 285.53 281.54 282.60 2,748,462 +0.92(+0.32%)
Jul 01, 2020 279.60 282.45 277.98 281.68 2,062,400 +1.42(+0.51%)
Jun 30, 2020 278.22 281.56 277.42 280.26 2,587,686 +1.50(+0.54%)
Jun 29, 2020 274.92 278.80 274.36 278.76 1,992,269 +4.65(+1.70%)
Jun 26, 2020 277.67 279.25 273.55 274.11 3,100,621 -3.67(-1.32%)
Jun 25, 2020 274.57 278.35 273.04 277.78 2,459,594 +2.32(+0.84%)
Jun 24, 2020 278.00 278.47 274.15 275.46 2,594,232 -3.02(-1.09%)
Jun 23, 2020 278.89 281.82 277.96 278.48 2,606,952 +0.78(+0.28%)
Jun 22, 2020 277.01 278.66 275.67 277.70 2,264,634 +0.51(+0.18%)
Jun 19, 2020 277.46 279.05 276.03 277.20 3,713,735 +0.31(+0.11%)
Jun 18, 2020 277.29 278.04 275.25 276.89 2,035,124 -0.04(-0.01%)
Jun 17, 2020 278.23 279.14 276.27 276.93 2,361,329 -1.62(-0.58%)
Jun 16, 2020 278.54 279.82 276.57 278.55 2,856,656 +3.86(+1.41%)
Jun 15, 2020 274.56 275.51 271.60 274.68 3,535,640 -1.41(-0.51%)
Jun 12, 2020 279.76 282.05 273.82 276.09 4,349,244 -1.97(-0.71%)
Jun 11, 2020 284.50 285.79 277.88 278.06 3,723,984 -6.01(-2.12%)
Jun 10, 2020 283.28 285.27 282.51 284.06 2,935,325 +1.65(+0.58%)
Jun 09, 2020 284.22 285.24 282.07 282.42 3,413,932 -1.52(-0.53%)
Jun 08, 2020 287.14 287.73 283.26 283.94 4,071,722 -4.48(-1.55%)
Jun 05, 2020 289.43 289.89 284.03 288.42 4,733,968 +1.19(+0.42%)
Jun 04, 2020 287.32 291.48 285.69 287.23 4,926,053 +3.80(+1.34%)
Jun 03, 2020 284.22 284.87 282.76 283.43 2,342,557 -0.42(-0.15%)
Jun 02, 2020 284.64 285.63 281.65 283.84 2,735,107 -1.11(-0.39%)
Jun 01, 2020 284.59 286.29 283.26 284.95 2,482,518 -0.17(-0.06%)
May 29, 2020 281.17 285.50 279.46 285.12 5,395,119 -1.01(-0.35%)
May 28, 2020 283.99 287.46 283.67 286.13 4,667,938 +3.28(+1.16%)
May 27, 2020 281.50 283.12 276.80 282.85 3,220,125 +1.12(+0.40%)
May 26, 2020 282.85 283.67 280.55 281.73 3,487,529 +2.19(+0.78%)
May 22, 2020 279.15 280.93 278.06 279.54 2,560,103 +0.49(+0.18%)
May 21, 2020 281.72 281.95 278.44 279.05 2,695,242 -2.78(-0.99%)
May 20, 2020 283.55 284.61 280.25 281.83 3,055,789 +0.26(+0.09%)
May 19, 2020 281.56 285.63 280.20 281.57 3,811,122 +1.73(+0.62%)
May 18, 2020 278.88 280.24 277.22 279.84 4,316,100 +3.28(+1.19%)
May 15, 2020 276.43 277.14 273.46 276.56 4,952,080 -0.49(-0.18%)
May 14, 2020 278.22 279.95 272.24 277.05 4,022,880 -2.22(-0.79%)
May 13, 2020 281.76 283.20 277.40 279.27 3,195,809 -2.50(-0.89%)
May 12, 2020 287.31 287.96 281.72 281.76 2,448,882 -5.08(-1.77%)
May 11, 2020 282.50 288.22 281.91 286.84 2,018,600 +4.06(+1.44%)
May 08, 2020 282.74 283.93 280.71 282.78 2,530,892 +0.87(+0.31%)
May 07, 2020 285.92 286.41 281.48 281.91 2,818,307 -3.60(-1.26%)
May 06, 2020 286.46 287.49 283.33 285.51 2,601,349 +0.90(+0.32%)
May 05, 2020 281.97 286.35 280.47 284.61 2,662,548 +3.17(+1.13%)
May 04, 2020 280.06 282.40 277.35 281.44 2,680,374 +2.38(+0.85%)
May 01, 2020 278.94 281.75 277.46 279.06 2,732,342 -1.00(-0.36%)
Apr 30, 2020 282.97 284.58 279.67 280.06 4,104,568 -3.13(-1.11%)
Apr 29, 2020 281.22 284.66 277.69 283.20 3,976,012 +1.97(+0.70%)
Apr 28, 2020 286.64 287.05 280.60 281.22 2,630,206 -3.53(-1.24%)
Apr 27, 2020 288.69 288.91 283.66 284.75 2,479,526 -1.63(-0.57%)
Apr 24, 2020 283.42 286.64 281.74 286.39 2,190,976 +4.75(+1.69%)
Apr 23, 2020 283.14 285.55 281.07 281.64 2,845,836 -3.71(-1.30%)
Apr 22, 2020 280.35 286.92 278.54 285.35 3,221,671 +7.46(+2.68%)
Apr 21, 2020 286.93 287.62 276.06 277.88 4,156,032 -9.91(-3.44%)
Apr 20, 2020 293.21 293.61 287.29 287.80 3,422,052 -5.38(-1.84%)
Apr 17, 2020 296.31 297.07 289.59 293.18 3,999,169 -3.36(-1.13%)
Apr 16, 2020 290.24 297.53 287.76 296.54 4,269,140 +10.41(+3.64%)
Apr 15, 2020 287.39 289.34 282.95 286.13 3,183,688 -3.57(-1.23%)
Apr 14, 2020 279.19 290.26 277.81 289.70 4,649,885 +13.39(+4.85%)
Apr 13, 2020 275.35 280.30 274.50 276.31 3,379,908 -0.36(-0.13%)
Apr 09, 2020 276.15 280.67 274.42 276.67 7,040,403 -5.50(-1.95%)
Apr 08, 2020 281.37 283.50 278.76 282.16 4,279,620 +2.16(+0.77%)
Apr 07, 2020 282.65 285.88 279.63 280.00 4,374,562 -1.37(-0.49%)
Apr 06, 2020 270.20 281.72 267.04 281.38 5,715,743 +15.19(+5.71%)
Apr 03, 2020 266.66 269.59 263.56 266.19 2,873,589 -2.61(-0.97%)
Apr 02, 2020 262.25 270.00 260.81 268.80 3,793,665 +4.33(+1.64%)
Apr 01, 2020 260.39 266.33 259.04 264.47 4,061,295 +1.52(+0.58%)
Mar 31, 2020 265.06 268.84 261.90 262.94 6,096,375 -5.52(-2.06%)
Mar 30, 2020 265.12 268.99 263.60 268.47 4,766,537 +6.26(+2.39%)
Mar 27, 2020 264.79 270.65 261.29 262.21 4,608,912 -7.35(-2.73%)
Mar 26, 2020 260.07 270.88 259.01 269.56 5,925,288 +10.55(+4.07%)
Mar 25, 2020 262.10 268.10 257.49 259.01 6,112,507 -3.76(-1.43%)
Mar 24, 2020 271.67 274.21 260.82 262.77 7,717,581 -3.26(-1.23%)
Mar 23, 2020 269.29 272.66 256.76 266.03 6,119,776 -1.79(-0.67%)
Mar 20, 2020 283.96 284.04 264.69 267.82 7,136,370 -13.65(-4.85%)
Mar 19, 2020 286.26 289.43 279.08 281.47 5,886,246 -2.10(-0.74%)
Mar 18, 2020 274.81 293.26 272.97 283.57 7,264,924 +0.47(+0.17%)
Mar 17, 2020 266.51 283.29 264.02 283.10 7,771,961 +21.96(+8.41%)
Mar 16, 2020 259.90 276.22 257.76 261.15 5,923,421 -17.60(-6.32%)
Mar 13, 2020 266.36 279.65 256.62 278.75 6,614,786 +20.68(+8.01%)
Mar 12, 2020 258.62 272.63 254.84 258.07 7,922,546 -16.21(-5.91%)
Mar 11, 2020 277.45 283.84 271.30 274.29 3,930,221 -11.04(-3.87%)
Mar 10, 2020 284.01 285.63 271.51 285.33 4,600,460 +6.84(+2.46%)
Mar 09, 2020 272.83 286.18 270.20 278.48 5,636,315 -8.63(-3.01%)
Mar 06, 2020 287.85 292.79 279.19 287.12 6,707,391 -4.08(-1.40%)
Mar 05, 2020 291.20 299.26 288.83 291.19 6,902,192 -4.59(-1.55%)
Mar 04, 2020 284.30 296.00 281.29 295.78 4,565,218 +16.61(+5.95%)
Mar 03, 2020 285.09 289.73 277.61 279.18 5,562,036 -5.91(-2.07%)
Mar 02, 2020 271.53 285.43 268.71 285.09 8,196,946 +25.82(+9.96%)
Feb 28, 2020 263.06 264.98 250.17 259.26 7,695,256 -11.06(-4.09%)
Feb 27, 2020 278.48 281.27 270.20 270.32 3,927,314 -11.58(-4.11%)
Feb 26, 2020 283.62 287.08 280.97 281.90 2,424,672 +0.76(+0.27%)
Feb 25, 2020 290.49 291.94 280.71 281.15 3,122,997 -8.07(-2.79%)
Feb 24, 2020 290.95 295.10 288.89 289.22 2,451,659 -7.68(-2.59%)
Feb 21, 2020 297.46 299.95 296.05 296.90 2,428,129 -1.96(-0.66%)
Feb 20, 2020 297.24 299.78 296.03 298.86 1,546,739 +0.98(+0.33%)
Feb 19, 2020 297.02 299.28 296.70 297.89 1,532,886 +0.89(+0.30%)
Feb 18, 2020 294.18 298.31 293.82 296.99 1,677,689 +3.45(+1.17%)
Feb 14, 2020 294.06 294.93 292.29 293.54 1,207,666 +0.10(+0.03%)
Feb 13, 2020 290.35 293.99 289.14 293.44 1,559,363 +2.84(+0.98%)
Feb 12, 2020 286.59 290.93 286.59 290.60 1,499,358 +4.10(+1.43%)
Feb 11, 2020 289.60 289.96 286.31 286.51 2,217,901 -2.87(-0.99%)
Feb 10, 2020 289.35 292.28 288.28 289.38 2,533,376 +0.15(+0.05%)
Feb 07, 2020 285.88 289.39 285.07 289.23 2,063,996 +2.78(+0.97%)
Feb 06, 2020 285.28 287.58 283.90 286.44 2,078,159 +3.01(+1.06%)
Feb 05, 2020 282.51 284.90 281.04 283.44 1,879,204 +2.85(+1.02%)
Feb 04, 2020 280.28 281.51 278.61 280.58 2,152,867 +2.67(+0.96%)
Feb 03, 2020 282.51 283.97 277.61 277.91 3,060,907 -3.24(-1.15%)
Jan 31, 2020 283.94 284.52 280.27 281.15 1,996,097 -3.63(-1.28%)
Jan 30, 2020 284.21 284.94 282.21 284.79 1,339,381 -0.10(-0.04%)
Jan 29, 2020 286.07 287.09 284.71 284.89 1,862,227 -1.17(-0.41%)
Jan 28, 2020 285.75 286.85 284.45 286.06 1,707,504 +1.29(+0.45%)
Jan 27, 2020 281.73 286.90 281.27 284.77 2,461,453 -0.98(-0.34%)
Jan 24, 2020 288.98 289.21 284.45 285.75 2,158,337 -2.18(-0.76%)
Jan 23, 2020 287.13 288.40 285.95 287.93 1,668,979 +0.91(+0.32%)
Jan 22, 2020 288.40 288.55 285.47 287.01 2,411,223 -1.26(-0.44%)
Jan 21, 2020 281.78 288.35 281.37 288.28 3,893,381 +7.90(+2.82%)
Jan 17, 2020 279.20 280.95 278.86 280.38 2,723,729 +1.52(+0.54%)
Jan 16, 2020 277.35 279.81 276.98 278.86 1,911,035 +2.03(+0.73%)
Jan 15, 2020 274.56 277.03 274.27 276.83 1,743,024 +0.98(+0.36%)
Jan 14, 2020 275.38 276.99 274.77 275.84 1,586,420 -0.11(-0.04%)
Jan 13, 2020 273.24 276.67 273.13 275.95 1,932,746 +2.42(+0.88%)
Jan 10, 2020 276.07 276.32 273.00 273.53 2,200,717 -2.01(-0.73%)
Jan 09, 2020 274.74 277.88 273.97 275.54 3,543,803 +4.35(+1.61%)
Jan 08, 2020 267.78 271.91 267.33 271.19 2,708,936 +3.07(+1.15%)
Jan 07, 2020 268.09 268.43 266.21 268.11 2,133,537 -0.42(-0.16%)
Jan 06, 2020 267.38 268.78 265.60 268.54 2,885,204 +0.07(+0.03%)
Jan 03, 2020 266.92 269.54 266.25 268.46 2,093,571 +0.22(+0.08%)
Jan 02, 2020 270.61 271.09 267.79 268.24 2,285,897 -2.24(-0.83%)
Dec 31, 2019 271.47 271.89 268.88 270.48 1,685,528 -1.12(-0.41%)
Dec 30, 2019 270.74 272.03 270.24 271.60 1,346,279 +0.95(+0.35%)
Dec 27, 2019 272.60 272.67 269.80 270.65 1,564,147 -1.49(-0.55%)
Dec 26, 2019 271.00 272.14 270.46 272.14 1,197,339 +1.38(+0.51%)
Dec 24, 2019 270.47 270.97 269.96 270.76 590,603 +0.85(+0.31%)
Dec 23, 2019 271.39 271.76 269.66 269.92 1,423,332 -1.40(-0.52%)
Dec 20, 2019 270.41 271.49 269.43 271.32 5,288,371 +1.03(+0.38%)
Dec 19, 2019 268.77 270.38 268.25 270.29 2,535,838 +1.69(+0.63%)
Dec 18, 2019 272.38 272.72 268.55 268.59 3,596,682 -3.39(-1.25%)
Dec 17, 2019 270.09 272.67 269.40 271.98 2,688,479 +1.89(+0.70%)
Dec 16, 2019 269.66 270.98 269.49 270.09 2,618,860 +1.50(+0.56%)
Dec 13, 2019 271.14 271.47 266.04 268.59 5,655,339 -5.03(-1.84%)
Dec 12, 2019 271.72 274.01 270.66 273.63 2,980,465 +1.88(+0.69%)
Dec 11, 2019 272.39 272.71 269.68 271.75 1,901,514 -0.44(-0.16%)
Dec 10, 2019 272.42 273.03 271.06 272.19 1,701,652 +0.57(+0.21%)
Dec 09, 2019 271.47 273.49 271.06 271.62 2,129,807 +0.20(+0.07%)
Dec 06, 2019 271.45 272.38 270.79 271.42 1,589,249 +1.70(+0.63%)
Dec 05, 2019 273.43 273.43 269.17 269.72 2,109,314 -3.15(-1.15%)
Dec 04, 2019 272.43 273.46 271.61 272.87 1,893,003 +0.78(+0.29%)
Dec 03, 2019 271.59 272.57 269.36 272.09 2,131,474 -1.58(-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.