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 31, 2019
271.86
272.27
269.26
270.86
1,683,132
-1.12(-0.41%)
Dec 30, 2019
271.12
272.42
270.62
271.99
1,344,366
+0.95(+0.35%)
Dec 27, 2019
272.98
273.06
270.18
271.04
1,561,924
-1.49(-0.55%)
Dec 26, 2019
271.39
272.53
270.85
272.53
1,195,637
+1.38(+0.51%)
Dec 24, 2019
270.85
271.35
270.35
271.15
589,763
+0.85(+0.31%)
Dec 23, 2019
271.78
272.14
270.04
270.30
1,421,308
-1.40(-0.52%)
Dec 20, 2019
270.80
271.88
269.81
271.70
5,280,853
+1.03(+0.38%)
Dec 19, 2019
269.15
270.76
268.63
270.67
2,532,233
+1.70(+0.63%)
Dec 18, 2019
272.77
273.11
268.93
268.97
3,591,569
-3.39(-1.25%)
Dec 17, 2019
270.48
273.06
269.79
272.37
2,684,657
+1.89(+0.70%)
Dec 16, 2019
270.04
271.36
269.88
270.48
2,615,137
+1.50(+0.56%)
Dec 13, 2019
271.53
271.86
266.42
268.97
5,647,299
-5.04(-1.84%)
Dec 12, 2019
272.11
274.40
271.05
274.01
2,976,228
+1.88(+0.69%)
Dec 11, 2019
272.78
273.10
270.06
272.13
1,898,811
-0.44(-0.16%)
Dec 10, 2019
272.81
273.42
271.44
272.58
1,699,233
+0.57(+0.21%)
Dec 09, 2019
271.86
273.88
271.44
272.01
2,126,780
+0.20(+0.07%)
Dec 06, 2019
271.84
272.77
271.18
271.81
1,586,990
+1.70(+0.63%)
Dec 05, 2019
273.82
273.82
269.56
270.11
2,106,315
-3.15(-1.15%)
Dec 04, 2019
272.82
273.85
272.00
273.26
1,890,312
+0.78(+0.29%)
Dec 03, 2019
271.98
272.96
269.74
272.48
2,128,444
-1.58(-0.58%)
Dec 02, 2019
276.24
276.65
271.19
274.06
2,935,852
-2.23(-0.81%)
Nov 29, 2019
277.22
277.29
276.15
276.29
1,065,155
-0.88(-0.32%)
Nov 27, 2019
278.14
279.04
276.99
277.17
2,069,327
-0.44(-0.16%)
Nov 26, 2019
275.79
277.71
275.38
277.61
3,644,998
+2.02(+0.73%)
Nov 25, 2019
276.73
277.05
274.21
275.59
1,750,274
-0.24(-0.09%)
Nov 22, 2019
278.25
278.25
273.91
275.83
1,386,243
-0.88(-0.32%)
Nov 21, 2019
277.10
278.19
276.02
276.71
1,413,381
-0.28(-0.10%)
Nov 20, 2019
278.71
279.39
274.63
276.99
2,147,949
-1.54(-0.55%)
Nov 19, 2019
280.61
280.74
277.80
278.53
1,911,291
-2.12(-0.76%)
Nov 18, 2019
279.33
282.35
279.00
280.65
1,346,988
+0.81(+0.29%)
Nov 15, 2019
281.36
281.48
277.94
279.84
1,852,411
-0.86(-0.31%)
Nov 14, 2019
280.51
281.89
278.56
280.70
1,450,198
+1.56(+0.56%)
Nov 13, 2019
276.63
280.15
276.02
279.14
1,687,152
+2.21(+0.80%)
Nov 12, 2019
277.23
278.98
275.23
276.93
1,671,938
-0.31(-0.11%)
Nov 11, 2019
277.89
278.61
276.19
277.24
1,259,711
-1.64(-0.59%)
Nov 08, 2019
278.99
280.42
277.65
278.88
1,630,069
-2.39(-0.85%)
Nov 07, 2019
280.09
283.01
278.75
281.27
2,603,035
+3.35(+1.21%)
Nov 06, 2019
276.44
277.99
274.55
277.91
1,813,235
+2.20(+0.80%)
Nov 05, 2019
273.79
276.18
272.60
275.71
2,391,238
+2.18(+0.80%)
Nov 04, 2019
273.85
274.83
272.02
273.54
1,780,632
+0.67(+0.25%)
Nov 01, 2019
274.61
275.01
272.32
272.86
1,480,540
-0.94(-0.34%)
Oct 31, 2019
274.95
276.12
271.44
273.80
2,471,087
-1.92(-0.70%)
Oct 30, 2019
273.04
276.10
272.16
275.72
1,374,821
+3.66(+1.35%)
Oct 29, 2019
274.22
274.89
272.01
272.06
1,408,512
-2.83(-1.03%)
Oct 28, 2019
271.91
275.03
271.46
274.89
1,818,913
+2.24(+0.82%)
Oct 25, 2019
271.75
273.34
271.37
272.65
1,833,707
-0.51(-0.19%)
Oct 24, 2019
271.31
274.29
270.87
273.15
2,302,128
-0.25(-0.09%)
Oct 23, 2019
275.48
275.91
273.27
273.40
1,968,876
-2.44(-0.88%)
Oct 22, 2019
277.35
280.36
275.82
275.84
2,143,086
-1.02(-0.37%)
Oct 21, 2019
278.63
279.10
276.02
276.86
1,517,155
-1.64(-0.59%)
Oct 18, 2019
277.71
279.55
276.76
278.50
2,016,078
+0.42(+0.15%)
Oct 17, 2019
274.81
278.27
274.81
278.07
1,970,249
+3.33(+1.21%)
Oct 16, 2019
272.93
274.92
271.34
274.75
1,987,551
+0.36(+0.13%)
Oct 15, 2019
274.32
275.54
273.32
274.39
1,741,646
+0.80(+0.29%)
Oct 14, 2019
274.03
276.18
273.57
273.59
1,427,820
-0.07(-0.03%)
Oct 11, 2019
274.09
276.57
273.44
273.66
2,057,076
+0.42(+0.15%)
Oct 10, 2019
274.61
275.39
272.43
273.24
1,871,986
+0.22(+0.08%)
Oct 09, 2019
269.53
274.55
269.53
273.02
2,487,000
+4.61(+1.72%)
Oct 08, 2019
269.38
271.80
267.09
268.41
2,416,766
-1.40(-0.52%)
Oct 07, 2019
267.63
271.90
267.13
269.81
2,230,319
+1.60(+0.60%)
Oct 04, 2019
264.69
268.46
260.53
268.21
4,933,459
+2.45(+0.92%)
Oct 03, 2019
262.43
267.46
258.95
265.75
4,286,860
+3.58(+1.36%)
Oct 02, 2019
260.45
262.80
259.52
262.18
2,723,773
+1.09(+0.42%)
Oct 01, 2019
264.87
265.46
260.40
261.09
2,886,680
-3.84(-1.45%)
Sep 30, 2019
263.52
265.40
263.52
264.93
2,369,390
+1.99(+0.76%)
Sep 27, 2019
266.24
266.24
261.52
262.95
1,673,522
-2.12(-0.80%)
Sep 26, 2019
266.15
266.50
263.55
265.07
2,056,711
-0.49(-0.18%)
Sep 25, 2019
265.07
266.38
263.79
265.56
2,009,379
+0.81(+0.31%)
Sep 24, 2019
266.03
269.08
263.36
264.75
2,713,167
+0.31(+0.12%)
Sep 23, 2019
263.32
264.95
262.76
264.44
2,237,674
+1.11(+0.42%)
Sep 20, 2019
265.52
266.13
263.12
263.32
3,777,142
-1.35(-0.51%)
Sep 19, 2019
266.20
266.45
261.81
264.68
3,321,601
-4.23(-1.57%)
Sep 18, 2019
267.31
269.95
265.57
268.91
1,833,907
+0.94(+0.35%)
Sep 17, 2019
266.27
268.32
265.47
267.97
1,931,349
+2.50(+0.94%)
Sep 16, 2019
267.20
267.94
265.14
265.47
1,640,450
-2.95(-1.10%)
Sep 13, 2019
266.86
270.41
266.53
268.42
2,508,053
+1.85(+0.69%)
Sep 12, 2019
266.98
269.20
265.46
266.57
3,200,027
-0.73(-0.27%)
Sep 11, 2019
270.63
271.95
264.66
267.31
5,167,775
-5.80(-2.12%)
Sep 10, 2019
273.46
274.26
270.88
273.11
2,963,098
-1.84(-0.67%)
Sep 09, 2019
280.00
282.62
274.22
274.95
3,694,174
-4.38(-1.57%)
Sep 06, 2019
275.13
280.13
274.30
279.32
3,282,121
+6.24(+2.29%)
Sep 05, 2019
274.42
275.60
272.81
273.08
2,028,911
+0.78(+0.29%)
Sep 04, 2019
270.35
272.46
270.14
272.30
1,496,018
+3.74(+1.39%)
Sep 03, 2019
269.04
270.35
267.10
268.56
2,004,159
-2.49(-0.92%)
Aug 30, 2019
274.03
274.29
269.27
271.05
1,958,985
-1.66(-0.61%)
Aug 29, 2019
273.55
273.78
269.21
272.71
2,841,711
+2.51(+0.93%)
Aug 28, 2019
269.52
275.21
268.30
270.20
5,626,707
+1.94(+0.72%)
Aug 27, 2019
257.82
269.24
257.22
268.27
5,639,247
+12.77(+5.00%)
Aug 26, 2019
253.01
255.56
252.95
255.50
1,554,663
+4.08(+1.62%)
Aug 23, 2019
255.26
257.03
250.21
251.41
2,163,312
-5.42(-2.11%)
Aug 22, 2019
254.16
257.82
254.04
256.83
2,556,490
+3.89(+1.54%)
Aug 21, 2019
252.70
253.73
252.04
252.94
1,833,553
+2.49(+0.99%)
Aug 20, 2019
253.50
253.57
250.35
250.46
1,515,795
-2.42(-0.96%)
Aug 19, 2019
253.61
254.50
251.91
252.88
1,431,914
+1.39(+0.55%)
Aug 16, 2019
251.49
253.30
250.89
251.49
1,393,527
+2.37(+0.95%)
Aug 15, 2019
248.22
250.46
246.60
249.13
1,799,525
+3.09(+1.26%)
Aug 14, 2019
251.40
252.65
245.90
246.03
2,311,588
-7.44(-2.94%)
Aug 13, 2019
248.81
255.22
247.74
253.48
1,899,926
+4.46(+1.79%)
Aug 12, 2019
251.43
252.30
247.09
249.02
1,785,906
-2.33(-0.93%)
Aug 09, 2019
251.94
252.75
249.49
251.35
1,399,630
-0.79(-0.31%)
Aug 08, 2019
250.52
252.17
248.65
252.14
2,230,611
+2.66(+1.07%)
Aug 07, 2019
246.06
252.19
241.85
249.48
3,310,309
+2.38(+0.96%)
Aug 06, 2019
244.49
247.94
242.27
247.10
2,597,273
+3.86(+1.59%)
Aug 05, 2019
247.81
248.24
241.04
243.24
3,628,176
-6.79(-2.72%)
Aug 02, 2019
251.68
252.27
248.19
250.03
2,146,092
-1.90(-0.75%)
Aug 01, 2019
253.01
257.76
251.69
251.93
2,871,314
-0.97(-0.38%)
Jul 31, 2019
256.01
256.65
250.15
252.90
2,056,315
-3.55(-1.38%)
Jul 30, 2019
257.16
257.43
256.08
256.45
1,065,861
-0.58(-0.22%)
Jul 29, 2019
257.83
258.10
256.49
257.03
1,370,334
-1.14(-0.44%)
Jul 26, 2019
256.72
258.53
256.10
258.17
1,577,826
+1.44(+0.56%)
Jul 25, 2019
258.01
258.69
256.30
256.72
1,743,890
-0.94(-0.37%)
Jul 24, 2019
256.75
258.05
256.00
257.67
1,370,272
+0.67(+0.26%)
Jul 23, 2019
258.61
258.82
256.01
257.00
1,218,301
-0.06(-0.02%)
Jul 22, 2019
258.03
259.04
256.28
257.06
1,592,867
-1.23(-0.48%)
Jul 19, 2019
259.73
260.86
258.15
258.29
1,752,099
-1.28(-0.50%)
Jul 18, 2019
258.93
259.71
256.17
259.58
1,848,843
+1.24(+0.48%)
Jul 17, 2019
257.87
259.52
257.11
258.34
1,870,873
+0.83(+0.32%)
Jul 16, 2019
257.82
258.17
256.71
257.50
1,503,185
+0.06(+0.02%)
Jul 15, 2019
256.85
257.55
255.90
257.44
1,708,856
+1.05(+0.41%)
Jul 12, 2019
253.70
256.91
253.25
256.39
2,230,340
+2.66(+1.05%)
Jul 11, 2019
249.87
253.94
249.39
253.73
2,163,757
+4.70(+1.89%)
Jul 10, 2019
247.78
249.14
247.13
249.03
1,369,368
+1.33(+0.54%)
Jul 09, 2019
247.15
248.45
246.35
247.71
1,526,350
+0.52(+0.21%)
Jul 08, 2019
246.20
247.45
245.30
247.18
1,344,909
+1.05(+0.43%)
Jul 05, 2019
246.08
246.46
244.31
246.13
1,178,601
-0.82(-0.33%)
Jul 03, 2019
243.27
246.96
243.27
246.94
1,075,062
+3.37(+1.38%)
Jul 02, 2019
242.15
243.67
240.09
243.58
1,309,349
+1.83(+0.76%)
Jul 01, 2019
244.46
244.98
240.25
241.74
2,136,560
-0.72(-0.30%)
Jun 28, 2019
243.60
244.42
241.64
242.47
2,128,109
-1.21(-0.50%)
Jun 27, 2019
243.05
244.50
241.30
243.68
1,223,781
+1.07(+0.44%)
Jun 26, 2019
244.47
244.81
242.54
242.60
1,454,291
-1.79(-0.73%)
Jun 25, 2019
244.71
245.05
243.47
244.39
1,288,726
-0.47(-0.19%)
Jun 24, 2019
245.26
245.87
244.54
244.86
1,728,677
+0.68(+0.28%)
Jun 21, 2019
244.77
246.76
244.05
244.18
3,230,637
-1.12(-0.46%)
Jun 20, 2019
243.15
245.71
242.73
245.30
1,901,858
+3.39(+1.40%)
Jun 19, 2019
240.68
242.32
239.42
241.91
1,774,809
+0.84(+0.35%)
Jun 18, 2019
241.87
242.41
240.44
241.07
3,011,556
+1.20(+0.50%)
Jun 17, 2019
239.59
240.62
238.95
239.87
1,299,461
+1.17(+0.49%)
Jun 14, 2019
238.56
239.66
237.56
238.69
1,403,771
+0.40(+0.17%)
Jun 13, 2019
236.46
238.44
236.31
238.29
1,338,788
+2.28(+0.96%)
Jun 12, 2019
236.34
237.41
234.68
236.02
1,167,993
+0.11(+0.05%)
Jun 11, 2019
237.56
238.20
235.08
235.91
1,758,499
+0.24(+0.10%)
Jun 10, 2019
235.25
237.48
234.99
235.67
2,004,979
+0.77(+0.33%)
Jun 07, 2019
230.45
235.44
230.32
234.90
2,474,693
+5.05(+2.20%)
Jun 06, 2019
227.55
231.16
227.31
229.85
1,621,486
+2.34(+1.03%)
Jun 05, 2019
225.80
228.24
224.81
227.51
1,989,493
+2.16(+0.96%)
Jun 04, 2019
222.96
225.55
222.50
225.35
1,919,909
+5.06(+2.30%)
Jun 03, 2019
220.00
221.62
218.44
220.30
2,737,342
+0.48(+0.22%)
May 31, 2019
219.27
220.81
213.83
219.82
4,423,189
-1.80(-0.81%)
May 30, 2019
222.18
223.49
220.89
221.62
2,209,626
+0.78(+0.35%)
May 29, 2019
224.00
224.58
219.21
220.84
2,827,473
-5.16(-2.28%)
May 28, 2019
228.08
229.56
225.84
226.00
3,448,548
-0.91(-0.40%)
May 24, 2019
228.56
228.98
226.42
226.91
1,460,881
-1.13(-0.49%)
May 23, 2019
228.12
229.31
226.79
228.03
1,986,646
-0.90(-0.39%)
May 22, 2019
230.31
230.31
228.59
228.93
1,353,943
-0.39(-0.17%)
May 21, 2019
228.56
230.14
227.64
229.32
1,639,395
+0.22(+0.10%)
May 20, 2019
226.77
229.33
226.77
229.10
1,744,244
+1.23(+0.54%)
May 17, 2019
225.60
229.43
225.34
227.87
1,822,396
+0.84(+0.37%)
May 16, 2019
225.37
229.13
224.99
227.03
1,962,891
+2.54(+1.13%)
May 15, 2019
222.14
225.16
221.34
224.49
1,302,181
+1.78(+0.80%)
May 14, 2019
222.31
224.88
221.87
222.71
1,782,107
+0.74(+0.34%)
May 13, 2019
223.99
224.73
220.82
221.97
2,138,993
-4.68(-2.06%)
May 10, 2019
222.90
228.05
220.23
226.65
2,219,441
+3.26(+1.46%)
May 09, 2019
220.81
223.93
220.35
223.39
2,091,863
+2.55(+1.16%)
May 08, 2019
219.21
222.41
217.96
220.84
1,760,568
+1.06(+0.48%)
May 07, 2019
221.19
222.12
217.99
219.78
1,938,701
-3.71(-1.66%)
May 06, 2019
222.22
224.03
221.50
223.48
1,305,870
-0.36(-0.16%)
May 03, 2019
222.61
224.08
222.10
223.84
989,883
+1.77(+0.80%)
May 02, 2019
221.22
222.25
220.00
222.07
1,352,500
+1.01(+0.46%)
May 01, 2019
224.50
224.61
221.03
221.07
1,474,559
-3.61(-1.60%)
Apr 30, 2019
223.98
224.91
222.38
224.67
1,560,097
+1.14(+0.51%)
Apr 29, 2019
224.19
224.88
222.81
223.53
1,562,346
+0.42(+0.19%)
Apr 26, 2019
224.76
225.00
221.50
223.11
2,013,973
-1.63(-0.72%)
Apr 25, 2019
225.30
226.16
223.22
224.74
1,396,808
-2.16(-0.95%)
Apr 24, 2019
224.81
227.57
224.74
226.90
1,263,773
+2.18(+0.97%)
Apr 23, 2019
223.87
225.59
221.64
224.72
1,666,134
+1.98(+0.89%)
Apr 22, 2019
224.36
224.89
221.96
222.74
1,420,706
-2.19(-0.97%)
Apr 18, 2019
225.83
226.25
223.91
224.93
1,491,819
+0.23(+0.10%)
Apr 17, 2019
225.38
225.53
223.57
224.70
1,411,140
+0.20(+0.09%)
Apr 16, 2019
225.70
225.85
223.50
224.50
1,486,557
-0.91(-0.40%)
Apr 15, 2019
221.78
225.79
221.41
225.41
2,031,708
+4.01(+1.81%)
Apr 12, 2019
221.00
222.10
220.44
221.40
2,390,671
+0.65(+0.29%)
Apr 11, 2019
222.93
223.44
220.46
220.75
2,972,416
-4.00(-1.78%)
Apr 10, 2019
224.44
225.72
223.92
224.75
1,700,506
+0.64(+0.29%)
Apr 09, 2019
224.29
224.81
223.28
224.11
1,584,792
-1.67(-0.74%)
Apr 08, 2019
225.09
225.86
224.37
225.78
1,359,642
+0.80(+0.35%)
Apr 05, 2019
224.15
226.10
223.28
224.99
1,766,229
+1.35(+0.60%)
Apr 04, 2019
221.60
223.97
220.76
223.64
1,442,251
+1.76(+0.79%)
Apr 03, 2019
221.16
222.86
220.55
221.88
1,818,185
+1.81(+0.82%)
Apr 02, 2019
223.27
223.45
219.90
220.07
1,720,276
-3.38(-1.51%)
Apr 01, 2019
222.42
223.65
221.97
223.45
1,812,896
+1.88(+0.85%)
Mar 29, 2019
221.13
221.85
220.32
221.57
2,150,576
+0.84(+0.38%)
Mar 28, 2019
219.59
221.40
219.23
220.73
1,525,097
+1.66(+0.76%)
Mar 27, 2019
218.43
219.81
217.93
219.07
1,458,289
+0.31(+0.14%)
Mar 26, 2019
217.78
219.84
217.20
218.76
1,303,748
+1.92(+0.89%)
Mar 25, 2019
216.80
217.86
215.76
216.84
1,483,100
-0.54(-0.25%)
Mar 22, 2019
219.38
219.93
216.78
217.38
2,047,523
-1.81(-0.83%)
Mar 21, 2019
216.58
219.48
216.46
219.19
1,767,154
+2.34(+1.08%)
Mar 20, 2019
216.90
218.23
215.74
216.85
1,638,663
-0.06(-0.03%)
Mar 19, 2019
217.34
217.83
216.22
216.91
2,024,294
+0.42(+0.19%)
Mar 18, 2019
213.74
216.58
213.66
216.49
1,848,084
+2.74(+1.28%)
Mar 15, 2019
214.28
215.63
213.37
213.76
5,544,682
-0.22(-0.10%)
Mar 14, 2019
216.07
216.30
213.46
213.98
2,513,015
-2.32(-1.07%)
Mar 13, 2019
214.35
217.28
213.16
216.30
2,645,901
+3.13(+1.47%)
Mar 12, 2019
210.76
213.57
210.37
213.17
2,892,999
+2.99(+1.42%)
Mar 11, 2019
208.20
210.38
207.77
210.18
4,096,105
+1.71(+0.82%)
Mar 08, 2019
206.33
209.27
204.76
208.47
7,412,326
+10.09(+5.09%)
Mar 07, 2019
199.60
200.75
197.85
198.38
3,552,650
-2.23(-1.11%)
Mar 06, 2019
201.77
203.06
199.69
200.61
2,167,852
-0.54(-0.27%)
Mar 05, 2019
200.31
202.79
200.31
201.15
2,359,772
+1.29(+0.65%)
Mar 04, 2019
201.71
202.30
197.53
199.86
2,671,118
-0.94(-0.47%)
Mar 01, 2019
201.09
201.83
197.44
200.80
2,380,726
+0.64(+0.32%)
Feb 28, 2019
199.93
201.03
199.04
200.16
2,236,181
+0.63(+0.32%)
Feb 27, 2019
198.12
200.27
198.06
199.53
1,620,323
+0.40(+0.20%)
Feb 26, 2019
198.47
200.31
197.77
199.13
2,041,346
+0.51(+0.26%)
Feb 25, 2019
198.91
200.48
198.16
198.61
1,960,460
+0.69(+0.35%)
Feb 22, 2019
196.89
198.19
196.05
197.92
1,685,687
+0.97(+0.49%)
Feb 21, 2019
198.20
198.31
196.12
196.95
1,765,267
-1.72(-0.87%)
Feb 20, 2019
199.69
200.46
196.79
198.67
1,951,287
-0.92(-0.46%)
Feb 19, 2019
198.26
200.95
198.12
199.59
2,118,031
+1.51(+0.76%)
Feb 15, 2019
196.87
198.80
195.86
198.08
2,880,039
+2.41(+1.23%)
Feb 14, 2019
193.99
196.32
193.21
195.68
1,542,039
+0.95(+0.49%)
Feb 13, 2019
194.20
195.37
193.34
194.72
1,861,098
+0.82(+0.42%)
Feb 12, 2019
192.22
194.68
191.48
193.90
2,285,313
+2.91(+1.52%)
Feb 11, 2019
190.93
191.17
189.20
190.99
2,588,887
+0.89(+0.47%)
Feb 08, 2019
190.18
190.78
188.27
190.10
2,200,519
-1.19(-0.62%)
Feb 07, 2019
192.23
192.25
188.75
191.29
2,761,141
-1.81(-0.94%)
Feb 06, 2019
193.71
193.71
192.08
193.10
1,772,644
-0.01(-0.01%)
Feb 05, 2019
193.00
193.94
191.32
193.11
2,267,242
+0.39(+0.20%)
Feb 04, 2019
192.28
192.73
189.73
192.72
1,781,018
+0.83(+0.43%)
Feb 01, 2019
195.29
196.21
191.06
191.89
3,784,605
-3.98(-2.03%)
Jan 31, 2019
192.69
196.10
191.39
195.87
4,752,369
+2.99(+1.55%)
Jan 30, 2019
192.08
193.62
191.02
192.88
1,742,073
+0.95(+0.49%)
Jan 29, 2019
191.94
192.14
190.34
191.93
1,703,833
-0.42(-0.22%)
Jan 28, 2019
190.44
192.37
189.19
192.35
2,190,933
+1.55(+0.81%)
Jan 25, 2019
193.50
193.76
190.49
190.80
2,468,573
-1.13(-0.59%)
Jan 24, 2019
193.82
193.82
190.64
191.93
2,185,421
-1.62(-0.84%)
Jan 23, 2019
194.38
196.07
191.64
193.55
2,432,747
-0.28(-0.15%)
Jan 22, 2019
194.38
196.71
192.37
193.84
3,627,807
-1.09(-0.56%)
Jan 18, 2019
193.98
195.44
193.26
194.92
2,317,903
+1.94(+1.01%)
Jan 17, 2019
191.53
193.15
191.32
192.98
1,589,134
+1.17(+0.61%)
Jan 16, 2019
192.98
192.98
191.19
191.81
1,587,170
-0.78(-0.40%)
Jan 15, 2019
191.68
192.87
190.81
192.58
1,728,255
+1.85(+0.97%)
Jan 14, 2019
191.16
192.24
189.97
190.73
1,668,955
-1.38(-0.72%)
Jan 11, 2019
191.68
192.78
191.01
192.11
2,039,465
-0.12(-0.06%)
Jan 10, 2019
189.96
192.47
187.99
192.23
2,526,697
+0.68(+0.35%)
Jan 09, 2019
190.87
192.76
189.75
191.55
2,035,341
+1.23(+0.65%)
Jan 08, 2019
190.41
190.81
186.33
190.32
2,569,054
+1.41(+0.75%)
Jan 07, 2019
187.56
190.84
185.75
188.91
2,439,884
+0.69(+0.37%)
Jan 04, 2019
185.33
189.75
183.84
188.21
3,026,106
+5.31(+2.90%)
Jan 03, 2019
185.90
187.93
182.56
182.90
3,029,247
-3.96(-2.12%)
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
.