Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Costco Wholesale
(NQ:
COST
)
801.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
137.36
137.36
137.36
0
-0.88(-0.63%)
Dec 29, 2016
137.82
138.50
137.82
138.23
1,000,358
+0.10(+0.07%)
Dec 28, 2016
139.00
139.71
137.74
138.13
1,492,817
-0.89(-0.64%)
Dec 27, 2016
139.03
139.63
138.81
139.02
1,514,250
-0.03(-0.02%)
Dec 23, 2016
139.05
139.05
139.05
0
+0.01(+0.01%)
Dec 22, 2016
140.40
140.41
138.91
139.04
2,291,545
-0.83(-0.59%)
Dec 21, 2016
140.35
140.72
139.85
139.87
1,526,775
-0.70(-0.50%)
Dec 20, 2016
140.97
141.51
140.27
140.57
2,569,763
+0.34(+0.24%)
Dec 19, 2016
138.99
141.15
138.68
140.23
3,766,505
+2.62(+1.90%)
Dec 16, 2016
137.68
138.34
137.13
137.62
4,391,058
+0.26(+0.19%)
Dec 15, 2016
136.71
138.55
136.47
137.36
2,111,160
+0.96(+0.70%)
Dec 14, 2016
137.31
137.65
135.76
136.40
2,469,504
-0.67(-0.49%)
Dec 13, 2016
137.99
139.01
136.53
137.07
4,140,441
-0.48(-0.35%)
Dec 12, 2016
136.06
138.36
136.03
137.55
2,680,011
+0.54(+0.39%)
Dec 09, 2016
134.93
137.12
134.91
137.01
3,048,487
+1.81(+1.34%)
Dec 08, 2016
134.38
138.04
134.35
135.20
6,414,200
+3.21(+2.43%)
Dec 07, 2016
129.20
132.04
129.10
131.99
3,265,474
+2.44(+1.88%)
Dec 06, 2016
130.27
130.47
129.04
129.55
2,615,718
-0.65(-0.50%)
Dec 05, 2016
130.48
130.59
129.35
130.20
2,834,902
-0.28(-0.21%)
Dec 02, 2016
130.39
131.15
129.91
130.48
2,132,235
+0.30(+0.23%)
Dec 01, 2016
128.78
131.16
128.78
130.18
2,687,491
+1.40(+1.09%)
Nov 30, 2016
129.65
130.00
128.75
128.78
3,206,058
-1.18(-0.90%)
Nov 29, 2016
130.07
130.59
129.83
129.96
1,744,819
+0.20(+0.15%)
Nov 28, 2016
129.59
130.77
129.55
129.76
2,017,916
-0.54(-0.42%)
Nov 25, 2016
130.31
131.62
130.15
130.30
1,033,664
+0.24(+0.19%)
Nov 23, 2016
130.06
130.06
130.06
0
-0.92(-0.70%)
Nov 22, 2016
130.34
131.30
129.72
130.97
2,278,546
+1.29(+0.99%)
Nov 21, 2016
129.16
129.79
128.79
129.69
1,377,436
+0.69(+0.54%)
Nov 18, 2016
129.41
129.71
128.27
128.99
2,355,159
-0.72(-0.56%)
Nov 17, 2016
129.74
129.89
128.30
129.71
2,446,274
-0.81(-0.62%)
Nov 16, 2016
130.56
130.87
130.23
130.52
2,508,855
+0.85(+0.66%)
Nov 15, 2016
130.38
130.40
128.93
129.67
3,263,687
-0.73(-0.56%)
Nov 14, 2016
129.47
130.52
128.26
130.40
4,535,699
+2.27(+1.77%)
Nov 11, 2016
125.78
128.36
124.72
128.14
3,751,772
+2.28(+1.81%)
Nov 10, 2016
126.16
128.69
125.78
125.85
4,597,564
-0.08(-0.06%)
Nov 09, 2016
123.14
126.45
123.14
125.93
3,695,474
+0.60(+0.48%)
Nov 08, 2016
123.44
125.79
123.37
125.33
4,086,241
+2.19(+1.78%)
Nov 07, 2016
123.01
123.24
122.47
123.14
3,508,642
+1.11(+0.91%)
Nov 04, 2016
122.68
124.39
121.92
122.03
3,149,711
-1.89(-1.53%)
Nov 03, 2016
125.85
125.85
123.66
123.92
2,527,350
-1.56(-1.24%)
Nov 02, 2016
125.62
126.40
125.36
125.48
2,634,471
+0.05(+0.04%)
Nov 01, 2016
126.99
127.12
125.19
125.43
2,469,409
-1.03(-0.82%)
Oct 31, 2016
127.34
127.73
125.81
126.47
3,787,584
-1.62(-1.26%)
Oct 28, 2016
128.67
129.03
127.76
128.09
2,155,897
-0.94(-0.73%)
Oct 27, 2016
129.00
129.54
128.15
129.03
2,330,813
-0.10(-0.08%)
Oct 26, 2016
128.59
129.50
128.55
129.13
2,626,160
-0.01(-0.01%)
Oct 25, 2016
128.20
129.97
128.20
129.14
2,409,048
-0.97(-0.74%)
Oct 24, 2016
127.73
130.27
127.68
130.10
2,844,549
+2.69(+2.11%)
Oct 21, 2016
127.87
128.54
127.01
127.41
2,558,300
-0.92(-0.71%)
Oct 20, 2016
128.16
128.96
127.95
128.32
2,632,804
+0.50(+0.39%)
Oct 19, 2016
128.89
129.42
127.70
127.82
2,119,413
+0.29(+0.23%)
Oct 18, 2016
127.87
127.97
126.93
127.53
2,160,476
+0.35(+0.28%)
Oct 17, 2016
128.36
128.46
127.12
127.18
2,324,902
-1.24(-0.97%)
Oct 14, 2016
128.44
129.15
127.67
128.42
2,040,311
-0.06(-0.05%)
Oct 13, 2016
128.23
129.44
128.05
128.48
2,099,066
-0.20(-0.16%)
Oct 12, 2016
129.12
129.56
128.62
128.68
1,946,177
-0.47(-0.36%)
Oct 11, 2016
128.01
129.26
127.88
129.15
3,036,210
+0.62(+0.49%)
Oct 10, 2016
128.59
129.02
128.08
128.53
1,856,319
+0.25(+0.19%)
Oct 07, 2016
128.09
128.45
127.25
128.28
2,668,707
+0.44(+0.35%)
Oct 06, 2016
128.49
128.84
127.44
127.84
2,882,861
-0.44(-0.34%)
Oct 05, 2016
128.83
129.08
128.15
128.27
2,780,042
-0.43(-0.33%)
Oct 04, 2016
129.55
129.58
127.85
128.70
3,321,204
-0.45(-0.35%)
Oct 03, 2016
130.19
130.22
128.56
129.15
3,738,113
-1.28(-0.98%)
Sep 30, 2016
129.82
132.44
129.66
130.44
8,448,123
+4.29(+3.40%)
Sep 29, 2016
127.60
128.03
125.89
126.14
5,129,268
-1.64(-1.28%)
Sep 28, 2016
128.80
128.86
127.38
127.78
3,051,688
-0.89(-0.69%)
Sep 27, 2016
129.50
129.80
128.29
128.68
2,973,332
-0.63(-0.49%)
Sep 26, 2016
130.07
130.24
129.15
129.31
2,177,323
-1.15(-0.88%)
Sep 23, 2016
130.98
131.51
130.15
130.45
2,668,246
-0.53(-0.40%)
Sep 22, 2016
130.88
131.95
130.58
130.98
2,924,784
+0.39(+0.29%)
Sep 21, 2016
130.50
130.76
129.36
130.60
1,794,294
+0.45(+0.35%)
Sep 20, 2016
130.37
130.61
129.72
130.15
1,633,103
+0.32(+0.25%)
Sep 19, 2016
130.11
130.88
129.66
129.82
1,544,876
-0.48(-0.37%)
Sep 16, 2016
129.97
130.56
129.26
130.30
3,322,895
-0.27(-0.21%)
Sep 15, 2016
128.91
130.83
128.38
130.57
2,694,909
+1.69(+1.31%)
Sep 14, 2016
128.90
130.21
128.46
128.88
2,593,133
-0.04(-0.03%)
Sep 13, 2016
129.30
129.64
128.35
128.92
2,512,146
-0.81(-0.63%)
Sep 12, 2016
128.72
129.99
128.51
129.74
3,487,096
+0.85(+0.66%)
Sep 09, 2016
130.50
130.68
128.89
128.89
3,500,515
-2.37(-1.80%)
Sep 08, 2016
132.73
132.99
130.80
131.26
3,499,616
-1.86(-1.39%)
Sep 07, 2016
134.82
135.02
132.91
133.11
3,488,043
-2.07(-1.53%)
Sep 06, 2016
135.24
135.26
133.44
135.18
3,175,870
+0.07(+0.05%)
Sep 02, 2016
134.11
135.12
135.12
135.12
3,132,357
+1.51(+1.13%)
Sep 01, 2016
135.99
135.99
133.03
133.60
7,060,163
-5.03(-3.63%)
Aug 31, 2016
138.44
139.04
137.83
138.63
2,261,191
+0.11(+0.08%)
Aug 30, 2016
140.32
140.50
138.33
138.52
2,350,918
-1.73(-1.23%)
Aug 29, 2016
140.67
140.98
139.75
140.25
2,127,084
+0.04(+0.03%)
Aug 26, 2016
141.45
141.67
139.81
140.20
2,350,026
-0.79(-0.56%)
Aug 25, 2016
143.00
143.18
140.81
141.00
2,125,134
-2.32(-1.62%)
Aug 24, 2016
142.95
143.58
142.62
143.32
1,594,645
+0.18(+0.13%)
Aug 23, 2016
143.76
144.07
143.09
143.14
1,174,369
-0.50(-0.35%)
Aug 22, 2016
143.98
144.28
143.36
143.63
1,116,586
-0.07(-0.05%)
Aug 19, 2016
143.01
143.97
142.91
143.70
2,063,432
+0.23(+0.16%)
Aug 18, 2016
144.04
144.29
143.00
143.47
1,582,407
-0.18(-0.13%)
Aug 17, 2016
143.21
143.99
142.76
143.65
1,616,491
-0.38(-0.27%)
Aug 16, 2016
143.58
144.37
143.58
144.03
1,196,105
-0.27(-0.19%)
Aug 15, 2016
144.57
144.77
144.19
144.31
1,074,087
-0.27(-0.18%)
Aug 12, 2016
142.97
144.89
142.97
144.57
1,635,809
+0.99(+0.69%)
Aug 11, 2016
144.63
145.04
143.11
143.58
1,751,561
-0.35(-0.24%)
Aug 10, 2016
143.21
144.11
142.87
143.93
1,291,167
+0.75(+0.53%)
Aug 09, 2016
143.08
143.81
142.34
143.18
1,508,462
+0.39(+0.27%)
Aug 08, 2016
142.66
142.92
142.00
142.79
1,517,567
-0.26(-0.18%)
Aug 05, 2016
142.33
143.58
141.66
143.04
1,789,713
+0.98(+0.69%)
Aug 04, 2016
141.63
143.08
141.50
142.06
1,920,499
+0.37(+0.26%)
Aug 03, 2016
141.53
141.88
140.83
141.70
2,154,475
-0.32(-0.23%)
Aug 02, 2016
142.51
142.91
140.39
142.02
2,470,635
-0.90(-0.63%)
Aug 01, 2016
142.57
143.30
142.36
142.92
1,156,857
+0.29(+0.20%)
Jul 29, 2016
142.14
143.03
141.92
142.63
1,594,028
+0.74(+0.52%)
Jul 28, 2016
141.81
142.33
141.42
141.89
2,188,284
+0.17(+0.12%)
Jul 27, 2016
142.58
142.87
141.38
141.72
1,688,206
-1.21(-0.85%)
Jul 26, 2016
142.96
144.00
142.19
142.93
1,868,661
-0.34(-0.24%)
Jul 25, 2016
142.59
143.47
141.94
143.27
2,030,808
+0.43(+0.30%)
Jul 22, 2016
143.03
143.04
142.41
142.85
1,565,187
+0.36(+0.25%)
Jul 21, 2016
142.81
143.09
141.87
142.49
1,623,216
-0.84(-0.59%)
Jul 20, 2016
143.51
143.52
142.40
143.33
1,567,313
-0.07(-0.05%)
Jul 19, 2016
142.87
143.78
142.78
143.40
1,744,222
+0.52(+0.36%)
Jul 18, 2016
142.07
143.18
141.53
142.88
2,337,447
+0.94(+0.66%)
Jul 15, 2016
142.82
142.82
141.25
141.94
2,300,727
-0.45(-0.32%)
Jul 14, 2016
142.57
143.30
141.83
142.40
2,520,691
+0.14(+0.10%)
Jul 13, 2016
142.45
142.60
141.61
142.26
1,734,604
+0.43(+0.30%)
Jul 12, 2016
142.01
142.38
141.44
141.83
1,928,094
-0.38(-0.26%)
Jul 11, 2016
140.79
142.87
140.79
142.21
3,088,340
+1.09(+0.77%)
Jul 08, 2016
140.60
139.63
139.63
141.12
4,609,792
+1.48(+1.06%)
Jul 07, 2016
135.05
140.02
134.77
139.63
7,617,875
+7.21(+5.44%)
Jul 05, 2016
133.13
133.19
131.96
132.42
3,291,318
-0.73(-0.55%)
Jul 01, 2016
134.08
133.16
133.16
133.16
2,716,613
-0.79(-0.59%)
Jun 30, 2016
133.88
134.60
132.64
133.95
3,623,937
-0.03(-0.03%)
Jun 29, 2016
133.44
134.16
132.97
133.99
2,277,695
+1.26(+0.95%)
Jun 28, 2016
131.92
133.00
131.11
132.72
2,528,010
+1.14(+0.87%)
Jun 27, 2016
131.56
132.15
130.12
131.58
3,275,608
-1.11(-0.84%)
Jun 24, 2016
130.64
134.50
130.59
132.69
4,684,958
-1.25(-0.94%)
Jun 23, 2016
135.28
135.44
133.35
133.94
3,414,173
-0.93(-0.69%)
Jun 22, 2016
134.44
135.13
134.05
134.87
2,455,813
+0.79(+0.59%)
Jun 21, 2016
133.98
134.69
133.63
134.09
2,238,742
+0.61(+0.46%)
Jun 20, 2016
134.24
135.09
133.46
133.47
2,451,605
+0.50(+0.38%)
Jun 17, 2016
133.94
134.13
132.86
132.97
3,350,875
-0.45(-0.34%)
Jun 16, 2016
132.09
133.48
131.45
133.42
2,271,907
+1.33(+1.01%)
Jun 15, 2016
132.81
133.73
131.92
132.09
2,612,603
-0.86(-0.65%)
Jun 14, 2016
131.83
133.37
131.27
132.95
3,839,186
+0.78(+0.59%)
Jun 13, 2016
132.01
133.03
131.84
132.17
3,020,728
+0.07(+0.05%)
Jun 10, 2016
130.50
132.34
130.45
132.10
3,829,528
+0.70(+0.53%)
Jun 09, 2016
130.50
131.48
130.44
131.40
2,124,446
+0.58(+0.44%)
Jun 08, 2016
130.23
130.91
129.69
130.82
1,791,737
+0.64(+0.49%)
Jun 07, 2016
129.72
131.23
129.57
130.18
2,477,268
+0.32(+0.25%)
Jun 06, 2016
129.51
130.07
129.41
129.86
2,300,295
+0.45(+0.35%)
Jun 03, 2016
128.20
129.46
128.18
129.41
2,302,794
+0.17(+0.13%)
Jun 02, 2016
127.99
129.23
126.71
129.23
4,639,693
-0.86(-0.66%)
Jun 01, 2016
128.37
130.50
128.22
130.10
4,088,355
+3.20(+2.52%)
May 31, 2016
127.58
127.84
125.92
126.90
4,383,339
-0.26(-0.21%)
May 27, 2016
128.15
127.16
127.16
127.16
3,927,202
-0.54(-0.42%)
May 26, 2016
127.10
131.26
125.98
127.70
9,002,663
+4.41(+3.58%)
May 25, 2016
121.65
124.26
121.56
123.29
4,884,603
+1.68(+1.38%)
May 24, 2016
121.61
122.39
121.45
121.61
3,296,277
+0.48(+0.39%)
May 23, 2016
121.84
122.83
121.05
121.13
2,143,543
-0.58(-0.48%)
May 20, 2016
121.75
122.40
121.14
121.71
2,449,120
-0.01(-0.01%)
May 19, 2016
121.51
122.04
120.63
121.72
3,317,260
+1.20(+1.00%)
May 18, 2016
119.57
120.83
118.20
120.52
6,702,315
-1.97(-1.61%)
May 17, 2016
124.11
124.67
122.16
122.49
3,433,701
-1.87(-1.50%)
May 16, 2016
123.25
125.03
122.42
124.36
3,065,683
+1.10(+0.89%)
May 13, 2016
124.82
124.93
123.08
123.25
3,509,623
-1.89(-1.51%)
May 12, 2016
125.66
126.04
124.81
125.15
3,353,672
-0.34(-0.27%)
May 11, 2016
126.57
126.83
125.03
125.49
3,297,473
-2.08(-1.63%)
May 10, 2016
127.42
127.93
126.88
127.57
2,278,915
+0.83(+0.65%)
May 09, 2016
125.24
127.06
124.97
126.74
3,334,105
+1.83(+1.47%)
May 06, 2016
125.44
125.81
123.46
124.91
4,328,656
-1.19(-0.95%)
May 05, 2016
127.08
128.27
124.85
126.10
5,708,564
-3.13(-2.42%)
May 04, 2016
128.05
129.65
127.49
129.23
2,475,549
+0.09(+0.07%)
May 03, 2016
128.01
130.10
127.61
129.15
2,580,600
+0.41(+0.32%)
May 02, 2016
126.89
129.16
126.03
128.74
3,940,513
+2.39(+1.89%)
Apr 29, 2016
127.95
128.78
125.78
126.35
4,207,428
-2.82(-2.19%)
Apr 28, 2016
129.66
131.06
128.92
129.17
2,577,197
-0.28(-0.22%)
Apr 27, 2016
129.86
130.09
128.46
129.46
1,750,136
-0.32(-0.25%)
Apr 26, 2016
129.34
130.50
128.99
129.78
1,825,698
+0.93(+0.72%)
Apr 25, 2016
127.55
129.00
127.12
128.85
1,468,612
+1.35(+1.06%)
Apr 22, 2016
128.46
129.11
127.02
127.50
2,626,650
-1.28(-0.99%)
Apr 21, 2016
129.69
129.90
128.16
128.78
2,466,237
-1.12(-0.86%)
Apr 20, 2016
130.73
130.88
129.78
129.90
1,538,892
-0.80(-0.61%)
Apr 19, 2016
130.78
130.89
129.69
130.70
1,856,666
+0.32(+0.25%)
Apr 18, 2016
129.93
130.72
129.50
130.38
1,570,637
+0.11(+0.08%)
Apr 15, 2016
129.24
130.81
129.13
130.26
3,146,447
+1.51(+1.17%)
Apr 14, 2016
129.77
130.04
128.54
128.76
2,845,523
-0.41(-0.32%)
Apr 13, 2016
128.90
129.34
128.07
129.17
2,444,834
+1.16(+0.90%)
Apr 12, 2016
127.23
128.15
126.30
128.01
2,667,205
+1.25(+0.99%)
Apr 11, 2016
128.71
129.22
126.69
126.76
2,677,055
-2.21(-1.71%)
Apr 08, 2016
130.10
130.10
128.35
128.97
2,361,648
-0.32(-0.25%)
Apr 07, 2016
131.33
131.46
128.83
129.29
4,762,067
-4.03(-3.02%)
Apr 06, 2016
132.51
133.87
132.01
133.33
1,849,147
+0.66(+0.50%)
Apr 05, 2016
134.28
134.37
132.43
132.66
2,181,868
-1.48(-1.10%)
Apr 04, 2016
134.95
135.21
133.06
134.14
1,715,236
-0.44(-0.33%)
Apr 01, 2016
134.26
135.30
133.52
134.59
1,801,149
+0.57(+0.43%)
Mar 31, 2016
134.34
135.90
133.96
134.01
3,165,819
-0.02(-0.01%)
Mar 30, 2016
132.59
134.58
132.37
134.03
3,107,107
+1.99(+1.51%)
Mar 29, 2016
129.93
132.21
129.71
132.04
1,947,124
+2.20(+1.70%)
Mar 28, 2016
129.10
130.92
129.08
129.84
2,078,199
+1.05(+0.82%)
Mar 24, 2016
130.32
128.78
128.78
128.78
2,947,234
-1.77(-1.35%)
Mar 23, 2016
129.42
130.91
128.96
130.55
2,501,320
+1.09(+0.84%)
Mar 22, 2016
130.30
130.81
129.27
129.47
2,284,779
-1.45(-1.11%)
Mar 21, 2016
129.97
131.27
129.67
130.92
1,607,804
+0.67(+0.52%)
Mar 18, 2016
131.46
131.57
129.93
130.25
4,246,763
-0.59(-0.45%)
Mar 17, 2016
130.82
131.60
130.62
130.84
1,861,966
-0.19(-0.14%)
Mar 16, 2016
130.72
131.82
129.81
131.02
1,746,685
-0.10(-0.08%)
Mar 15, 2016
129.10
131.33
129.10
131.12
1,645,037
+1.28(+0.99%)
Mar 14, 2016
129.49
130.38
128.97
129.84
1,432,647
-0.03(-0.03%)
Mar 11, 2016
130.84
130.97
128.76
129.87
2,151,705
-0.14(-0.10%)
Mar 10, 2016
130.30
131.56
128.46
130.01
1,661,884
-0.15(-0.12%)
Mar 09, 2016
128.72
130.54
128.68
130.16
2,814,008
+1.79(+1.39%)
Mar 08, 2016
125.58
129.20
125.10
128.38
3,710,889
+2.37(+1.88%)
Mar 07, 2016
127.53
128.33
125.53
126.01
3,719,343
-2.32(-1.81%)
Mar 04, 2016
129.05
129.06
127.59
128.33
2,534,600
-0.60(-0.46%)
Mar 03, 2016
126.34
129.24
125.34
128.93
6,528,547
-1.01(-0.78%)
Mar 02, 2016
128.53
130.08
127.90
129.94
3,455,269
+1.93(+1.51%)
Mar 01, 2016
127.91
128.59
127.04
128.01
3,152,098
+0.42(+0.33%)
Feb 29, 2016
127.56
129.53
127.31
127.59
3,672,712
+0.30(+0.23%)
Feb 26, 2016
130.20
130.47
126.51
127.30
4,469,106
-4.29(-3.26%)
Feb 25, 2016
131.56
131.72
130.00
131.58
2,053,996
+0.72(+0.55%)
Feb 24, 2016
127.59
131.32
127.28
130.86
3,045,503
+2.99(+2.33%)
Feb 23, 2016
127.47
129.07
127.04
127.88
2,175,115
+0.25(+0.20%)
Feb 22, 2016
127.25
127.72
126.28
127.62
2,541,305
+1.16(+0.91%)
Feb 19, 2016
126.72
126.84
124.89
126.46
2,906,327
+0.04(+0.03%)
Feb 18, 2016
126.83
127.43
124.86
126.42
3,403,225
-1.92(-1.50%)
Feb 17, 2016
127.36
129.25
126.64
128.34
2,556,968
+1.53(+1.21%)
Feb 16, 2016
127.02
128.11
125.61
126.81
2,570,064
+0.39(+0.31%)
Feb 12, 2016
125.85
126.42
126.42
126.42
2,294,997
+1.70(+1.36%)
Feb 11, 2016
125.13
126.20
123.11
124.72
2,584,485
-1.19(-0.95%)
Feb 10, 2016
127.03
127.71
125.51
125.91
2,572,064
+0.43(+0.35%)
Feb 09, 2016
124.03
126.99
124.03
125.48
3,806,282
+0.78(+0.63%)
Feb 08, 2016
121.07
125.09
120.12
124.70
4,459,042
+2.57(+2.10%)
Feb 05, 2016
121.52
123.15
120.78
122.13
4,809,646
+0.60(+0.50%)
Feb 04, 2016
122.98
123.10
120.26
121.52
6,296,344
-2.90(-2.33%)
Feb 03, 2016
126.61
127.21
123.36
124.42
3,003,008
-1.53(-1.21%)
Feb 02, 2016
127.22
127.89
125.65
125.95
2,277,199
-2.33(-1.82%)
Feb 01, 2016
127.94
129.08
127.39
128.28
2,525,517
+0.11(+0.09%)
Jan 29, 2016
126.80
128.60
124.60
128.17
3,798,045
+1.30(+1.02%)
Jan 28, 2016
125.99
127.20
125.37
126.88
2,447,950
+1.58(+1.26%)
Jan 27, 2016
126.62
126.88
124.44
125.30
2,580,509
-0.65(-0.52%)
Jan 26, 2016
127.89
128.68
125.78
125.95
3,331,109
-1.93(-1.51%)
Jan 25, 2016
130.68
131.02
127.69
127.89
2,146,470
-2.47(-1.89%)
Jan 22, 2016
129.07
130.37
128.62
130.35
2,999,518
+2.81(+2.20%)
Jan 21, 2016
126.35
128.28
125.62
127.55
2,607,800
+1.32(+1.05%)
Jan 20, 2016
125.92
127.16
122.91
126.22
4,475,253
-1.40(-1.10%)
Jan 19, 2016
128.74
128.92
126.87
127.62
2,643,099
+0.07(+0.05%)
Jan 15, 2016
126.62
127.56
127.56
127.56
3,508,069
-2.37(-1.82%)
Jan 14, 2016
128.89
130.75
128.35
129.92
2,688,444
+0.90(+0.70%)
Jan 13, 2016
132.29
132.33
128.82
129.02
2,542,573
-3.34(-2.52%)
Jan 12, 2016
132.07
132.68
131.47
132.36
2,611,870
+1.13(+0.86%)
Jan 11, 2016
129.18
132.28
129.02
131.23
2,552,199
+2.21(+1.72%)
Jan 08, 2016
131.70
131.72
128.76
129.01
3,721,225
-2.30(-1.75%)
Jan 07, 2016
131.34
133.21
130.24
131.31
4,508,581
-3.08(-2.29%)
Jan 06, 2016
134.31
135.54
133.71
134.39
2,397,362
-1.25(-0.93%)
Jan 05, 2016
135.85
136.75
135.24
135.65
2,508,502
+0.33(+0.24%)
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
.