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, 2022
439.85
441.83
436.07
441.64
1,863,935
-0.03(-0.01%)
Dec 29, 2022
440.79
444.06
438.69
441.67
1,513,091
+3.43(+0.78%)
Dec 28, 2022
442.64
445.47
438.06
438.24
1,368,197
-5.33(-1.20%)
Dec 27, 2022
449.28
449.57
442.23
443.57
1,293,374
-4.01(-0.90%)
Dec 23, 2022
442.62
448.10
439.99
447.59
1,270,905
+3.81(+0.86%)
Dec 22, 2022
443.72
445.41
438.63
443.77
1,970,594
-3.24(-0.73%)
Dec 21, 2022
444.42
448.59
441.35
447.01
1,508,781
+4.10(+0.93%)
Dec 20, 2022
441.69
445.26
437.80
442.91
2,059,995
-0.84(-0.19%)
Dec 19, 2022
445.91
448.32
440.53
443.75
2,003,244
-2.67(-0.60%)
Dec 16, 2022
446.24
449.66
442.00
446.43
5,074,616
-2.38(-0.53%)
Dec 15, 2022
459.86
461.18
448.08
448.81
3,564,703
-18.97(-4.06%)
Dec 14, 2022
472.94
475.68
465.38
467.78
2,216,220
-4.53(-0.96%)
Dec 13, 2022
480.86
481.76
465.87
472.30
2,713,518
+0.50(+0.11%)
Dec 12, 2022
467.01
471.94
465.02
471.80
2,351,430
+4.51(+0.96%)
Dec 09, 2022
459.63
474.13
455.18
467.29
4,352,885
+1.55(+0.33%)
Dec 08, 2022
467.18
467.59
458.08
465.75
2,990,966
-0.53(-0.11%)
Dec 07, 2022
463.49
470.70
463.28
466.28
2,139,926
+0.78(+0.17%)
Dec 06, 2022
474.68
475.47
461.63
465.49
3,093,835
-7.26(-1.53%)
Dec 05, 2022
476.46
476.66
468.95
472.75
2,536,008
-5.68(-1.19%)
Dec 02, 2022
482.29
482.72
476.09
478.43
3,754,378
-9.03(-1.85%)
Dec 01, 2022
502.24
502.24
479.53
487.45
7,200,887
-34.24(-6.56%)
Nov 30, 2022
510.24
524.91
505.14
521.69
3,718,200
+9.95(+1.95%)
Nov 29, 2022
513.75
516.34
510.81
511.74
1,741,636
-1.90(-0.37%)
Nov 28, 2022
513.60
518.79
511.72
513.63
1,740,953
-2.65(-0.51%)
Nov 25, 2022
516.77
518.41
515.71
516.28
770,011
-0.80(-0.16%)
Nov 23, 2022
516.61
519.32
513.13
517.09
1,331,607
+2.46(+0.48%)
Nov 22, 2022
512.70
515.45
509.53
514.63
1,868,291
+8.30(+1.64%)
Nov 21, 2022
508.62
510.11
505.08
506.33
1,310,941
-0.29(-0.06%)
Nov 18, 2022
509.71
512.30
501.32
506.62
1,638,059
+2.27(+0.45%)
Nov 17, 2022
502.10
504.80
496.26
504.35
1,966,557
-2.70(-0.53%)
Nov 16, 2022
504.34
511.35
503.23
507.05
1,894,426
-2.28(-0.45%)
Nov 15, 2022
503.07
512.55
503.07
509.33
2,586,522
+16.24(+3.29%)
Nov 14, 2022
498.98
503.75
492.83
493.08
1,880,237
-5.60(-1.12%)
Nov 11, 2022
496.42
500.01
490.21
498.69
2,474,058
+2.26(+0.46%)
Nov 10, 2022
488.51
498.09
485.07
496.42
3,201,267
+22.41(+4.73%)
Nov 09, 2022
475.88
481.38
471.01
474.02
1,694,843
-2.70(-0.57%)
Nov 08, 2022
474.75
482.04
468.73
476.72
1,767,023
+4.07(+0.86%)
Nov 07, 2022
461.52
474.05
459.05
472.64
2,103,758
+2.00(+0.43%)
Nov 04, 2022
474.43
476.59
460.98
470.64
2,054,141
+0.18(+0.04%)
Nov 03, 2022
465.22
475.33
464.09
470.46
2,077,661
+2.69(+0.57%)
Nov 02, 2022
481.59
486.85
467.53
467.77
2,548,713
-15.91(-3.29%)
Nov 01, 2022
487.30
490.87
483.51
483.68
1,639,573
-1.49(-0.31%)
Oct 31, 2022
493.05
493.04
484.20
485.17
2,267,458
-9.06(-1.83%)
Oct 28, 2022
481.11
496.12
479.82
494.24
2,449,091
+13.86(+2.89%)
Oct 27, 2022
483.54
486.63
478.05
480.37
1,629,953
-1.94(-0.40%)
Oct 26, 2022
480.92
490.01
478.69
482.32
2,163,842
+0.38(+0.08%)
Oct 25, 2022
476.40
483.03
473.67
481.94
2,205,795
+2.02(+0.42%)
Oct 24, 2022
465.09
480.92
464.51
479.92
2,450,102
+18.15(+3.93%)
Oct 21, 2022
447.80
463.12
446.42
461.78
2,603,863
+13.09(+2.92%)
Oct 20, 2022
454.84
455.89
447.03
448.68
1,769,961
-6.58(-1.44%)
Oct 19, 2022
451.76
458.58
450.93
455.26
1,250,258
-1.78(-0.39%)
Oct 18, 2022
456.97
460.17
452.75
457.04
1,929,814
+8.79(+1.96%)
Oct 17, 2022
445.81
450.86
444.68
448.25
2,171,477
+9.19(+2.09%)
Oct 14, 2022
455.84
457.15
438.22
439.05
2,386,602
-12.88(-2.85%)
Oct 13, 2022
442.47
455.56
433.63
451.94
3,511,377
+1.56(+0.35%)
Oct 12, 2022
458.05
463.28
450.30
450.38
2,116,167
-5.45(-1.19%)
Oct 11, 2022
449.05
460.88
447.79
455.83
2,424,219
+5.51(+1.22%)
Oct 10, 2022
453.58
454.12
445.77
450.31
1,673,392
-1.78(-0.39%)
Oct 07, 2022
461.85
462.67
450.13
452.09
2,659,304
-13.85(-2.97%)
Oct 06, 2022
466.87
476.94
465.39
465.94
2,516,649
+2.10(+0.45%)
Oct 05, 2022
464.79
467.27
458.53
463.84
1,642,716
-5.61(-1.20%)
Oct 04, 2022
467.23
471.28
464.24
469.45
2,252,321
+8.11(+1.76%)
Oct 03, 2022
458.22
464.35
454.26
461.34
2,421,284
+5.27(+1.16%)
Sep 30, 2022
464.17
467.23
455.68
456.07
2,523,264
-6.48(-1.40%)
Sep 29, 2022
468.95
472.24
457.80
462.55
2,032,801
-8.99(-1.91%)
Sep 28, 2022
465.01
474.69
457.92
471.54
2,504,566
+9.65(+2.09%)
Sep 27, 2022
468.84
471.65
459.12
461.89
2,497,174
-1.93(-0.42%)
Sep 26, 2022
449.89
467.50
449.25
463.82
4,142,468
+13.42(+2.98%)
Sep 23, 2022
462.51
465.77
447.63
450.40
5,568,861
-20.06(-4.26%)
Sep 22, 2022
477.05
477.05
467.79
470.46
3,222,556
-5.70(-1.20%)
Sep 21, 2022
485.26
489.06
476.09
476.16
2,153,303
-6.23(-1.29%)
Sep 20, 2022
485.75
486.16
476.49
482.38
1,908,170
-6.81(-1.39%)
Sep 19, 2022
484.93
489.33
481.78
489.19
1,491,642
+2.35(+0.48%)
Sep 16, 2022
482.43
488.94
480.24
486.85
3,111,552
+0.62(+0.13%)
Sep 15, 2022
490.96
491.59
483.36
486.23
1,810,537
-4.35(-0.89%)
Sep 14, 2022
496.23
496.38
485.86
490.57
2,078,589
-2.22(-0.45%)
Sep 13, 2022
512.58
513.98
491.24
492.80
2,981,819
-28.22(-5.42%)
Sep 12, 2022
519.28
523.99
518.58
521.01
1,576,267
+2.84(+0.55%)
Sep 09, 2022
513.87
519.60
511.37
518.17
1,999,762
+7.20(+1.41%)
Sep 08, 2022
506.34
514.74
503.67
510.97
1,657,168
-0.50(-0.10%)
Sep 07, 2022
502.16
513.42
501.10
511.47
1,892,488
+10.37(+2.07%)
Sep 06, 2022
502.32
505.20
494.95
501.10
2,002,143
-0.20(-0.04%)
Sep 02, 2022
514.43
516.49
498.35
501.30
1,973,395
-9.71(-1.90%)
Sep 01, 2022
501.89
511.41
499.29
511.02
2,361,520
+6.83(+1.35%)
Aug 31, 2022
507.51
508.26
502.41
504.19
2,256,889
-1.97(-0.39%)
Aug 30, 2022
515.95
517.62
503.62
506.16
1,938,888
-6.68(-1.30%)
Aug 29, 2022
508.95
517.13
506.02
512.84
1,635,689
-0.73(-0.14%)
Aug 26, 2022
531.13
533.71
513.43
513.58
1,953,799
-18.30(-3.44%)
Aug 25, 2022
527.02
532.01
521.04
531.88
1,535,508
+7.29(+1.39%)
Aug 24, 2022
524.13
526.52
520.86
524.59
1,186,537
+1.11(+0.21%)
Aug 23, 2022
527.02
527.28
518.46
523.48
1,406,888
-3.28(-0.62%)
Aug 22, 2022
534.03
534.03
525.61
526.76
1,926,589
-8.75(-1.63%)
Aug 19, 2022
539.49
540.08
534.19
535.51
1,674,396
-6.21(-1.15%)
Aug 18, 2022
539.88
545.38
537.33
541.72
1,676,472
+4.48(+0.83%)
Aug 17, 2022
531.13
540.26
530.18
537.24
1,899,129
+3.19(+0.60%)
Aug 16, 2022
532.20
540.76
530.14
534.05
2,586,010
+7.02(+1.33%)
Aug 15, 2022
518.00
528.24
517.30
527.03
1,912,515
+8.25(+1.59%)
Aug 12, 2022
517.79
519.93
515.42
518.78
1,986,378
+4.84(+0.94%)
Aug 11, 2022
524.61
524.85
513.57
513.94
2,422,585
-7.36(-1.41%)
Aug 10, 2022
525.80
531.05
518.86
521.30
2,418,576
+3.86(+0.75%)
Aug 09, 2022
524.99
526.30
515.58
517.44
1,943,911
-5.87(-1.12%)
Aug 08, 2022
525.18
528.72
520.20
523.31
1,393,070
+1.19(+0.23%)
Aug 05, 2022
518.81
523.02
515.05
522.12
1,772,292
-2.52(-0.48%)
Aug 04, 2022
528.24
528.43
522.12
524.64
2,071,696
-3.60(-0.68%)
Aug 03, 2022
526.30
529.88
523.52
528.25
1,752,914
+3.43(+0.65%)
Aug 02, 2022
525.37
532.14
522.22
524.82
2,053,632
-3.24(-0.61%)
Aug 01, 2022
522.85
533.75
522.78
528.05
2,335,695
+5.45(+1.04%)
Jul 29, 2022
513.75
523.52
513.65
522.61
2,208,664
+4.82(+0.93%)
Jul 28, 2022
502.43
520.68
502.43
517.79
2,155,423
+14.26(+2.83%)
Jul 27, 2022
494.64
506.43
492.78
503.52
2,137,308
+10.01(+2.03%)
Jul 26, 2022
496.48
500.99
490.46
493.52
3,453,672
-16.59(-3.25%)
Jul 25, 2022
512.31
513.14
507.08
510.11
1,499,711
-0.56(-0.11%)
Jul 22, 2022
511.62
517.79
507.15
510.67
1,867,945
+0.25(+0.05%)
Jul 21, 2022
505.19
510.69
502.83
510.42
1,778,906
+5.07(+1.00%)
Jul 20, 2022
502.51
507.24
498.22
505.35
1,805,299
+3.83(+0.76%)
Jul 19, 2022
503.62
506.68
498.38
501.52
2,479,902
+3.79(+0.76%)
Jul 18, 2022
503.09
509.52
497.12
497.73
2,555,532
-6.41(-1.27%)
Jul 15, 2022
498.33
505.92
497.23
504.14
4,424,488
+10.61(+2.15%)
Jul 14, 2022
478.25
494.81
475.87
493.53
3,853,537
+19.01(+4.01%)
Jul 13, 2022
466.90
479.43
466.42
474.52
2,081,975
+1.59(+0.34%)
Jul 12, 2022
479.13
483.85
470.49
472.93
1,841,249
-8.03(-1.67%)
Jul 11, 2022
483.10
487.37
477.04
480.96
1,961,782
-2.54(-0.53%)
Jul 08, 2022
479.43
487.34
479.12
483.50
2,705,114
+6.35(+1.33%)
Jul 07, 2022
474.36
477.71
471.62
477.15
2,203,675
+2.22(+0.47%)
Jul 06, 2022
470.70
479.14
470.24
474.93
2,346,236
+4.23(+0.90%)
Jul 05, 2022
468.10
473.24
461.25
470.70
2,583,101
+2.41(+0.51%)
Jul 01, 2022
463.87
473.58
460.81
468.29
2,763,301
+6.25(+1.35%)
Jun 30, 2022
451.46
464.75
448.00
462.04
3,999,486
+9.10(+2.01%)
Jun 29, 2022
454.01
455.96
449.64
452.94
1,327,163
+1.19(+0.26%)
Jun 28, 2022
466.11
469.71
451.06
451.75
1,826,972
-12.67(-2.73%)
Jun 27, 2022
468.34
469.71
460.18
464.42
2,109,848
-2.52(-0.54%)
Jun 24, 2022
462.74
467.39
459.53
466.95
2,969,411
+9.03(+1.97%)
Jun 23, 2022
449.60
459.15
448.96
457.92
2,105,553
+14.50(+3.27%)
Jun 22, 2022
442.87
448.01
442.01
443.42
1,895,028
-3.04(-0.68%)
Jun 21, 2022
434.35
448.10
432.99
446.45
2,513,077
+15.83(+3.68%)
Jun 17, 2022
434.83
439.30
427.26
430.62
3,758,629
-4.89(-1.12%)
Jun 16, 2022
434.11
441.31
431.86
435.51
3,014,508
-6.78(-1.53%)
Jun 15, 2022
442.01
447.66
435.15
442.29
2,333,815
+3.85(+0.88%)
Jun 14, 2022
435.98
442.26
434.08
438.44
2,307,103
+2.46(+0.56%)
Jun 13, 2022
433.81
442.14
432.75
435.98
3,228,910
-10.66(-2.39%)
Jun 10, 2022
448.27
451.35
441.30
446.65
2,647,144
-8.43(-1.85%)
Jun 09, 2022
450.53
466.82
450.37
455.07
3,202,081
+3.91(+0.87%)
Jun 08, 2022
454.81
457.37
450.10
451.16
1,760,283
-3.65(-0.80%)
Jun 07, 2022
443.37
456.69
443.06
454.81
2,522,506
-0.67(-0.15%)
Jun 06, 2022
463.22
463.70
452.04
455.48
2,381,894
-3.64(-0.79%)
Jun 03, 2022
467.58
470.59
458.48
459.12
2,964,047
-10.95(-2.33%)
Jun 02, 2022
444.32
473.46
441.41
470.07
5,133,994
+29.52(+6.70%)
Jun 01, 2022
452.50
453.58
440.27
440.55
2,404,233
-8.90(-1.98%)
May 31, 2022
453.83
453.87
441.56
449.45
4,588,325
-4.38(-0.96%)
May 27, 2022
440.37
457.80
438.75
453.83
5,933,305
+5.56(+1.24%)
May 26, 2022
432.95
451.21
431.41
448.26
6,122,730
+23.99(+5.65%)
May 25, 2022
420.64
427.32
415.33
424.28
3,342,990
+2.31(+0.55%)
May 24, 2022
409.52
422.95
409.09
421.97
3,600,660
+7.93(+1.92%)
May 23, 2022
404.89
414.53
401.68
414.03
3,819,501
+12.58(+3.13%)
May 20, 2022
413.38
413.43
391.89
401.45
5,314,405
-6.27(-1.54%)
May 19, 2022
414.89
415.04
403.66
407.72
6,055,768
-6.24(-1.51%)
May 18, 2022
443.45
447.18
409.28
413.95
9,862,974
-58.87(-12.45%)
May 17, 2022
471.57
475.81
462.96
472.83
2,701,108
-3.91(-0.82%)
May 16, 2022
478.30
479.77
472.01
476.74
1,638,116
-2.64(-0.55%)
May 13, 2022
475.37
480.85
471.99
479.38
2,425,890
+10.69(+2.28%)
May 12, 2022
469.28
479.37
462.50
468.69
2,934,693
-2.80(-0.59%)
May 11, 2022
485.80
489.73
470.26
471.49
2,882,862
-11.94(-2.47%)
May 10, 2022
491.37
492.26
477.80
483.42
2,828,689
+2.54(+0.53%)
May 09, 2022
478.26
488.81
476.56
480.89
3,418,438
-4.37(-0.90%)
May 06, 2022
495.90
497.86
480.88
485.25
3,693,628
-13.46(-2.70%)
May 05, 2022
522.09
522.83
493.75
498.71
4,124,954
-26.13(-4.98%)
May 04, 2022
512.48
526.50
504.01
524.85
2,556,063
+15.76(+3.10%)
May 03, 2022
510.94
515.05
504.87
509.09
2,486,801
-0.84(-0.16%)
May 02, 2022
513.09
519.80
499.62
509.93
3,426,331
-2.67(-0.52%)
Apr 29, 2022
540.75
541.38
510.65
512.60
3,087,971
-29.19(-5.39%)
Apr 28, 2022
535.49
544.49
526.17
541.79
2,197,397
+8.50(+1.59%)
Apr 27, 2022
535.31
542.47
532.10
533.28
2,349,121
+0.31(+0.06%)
Apr 26, 2022
544.03
547.01
532.54
532.98
2,135,316
-13.91(-2.54%)
Apr 25, 2022
548.90
548.92
532.75
546.88
3,277,145
-3.36(-0.61%)
Apr 22, 2022
568.19
569.68
549.62
550.24
3,005,742
-19.29(-3.39%)
Apr 21, 2022
584.49
586.32
568.96
569.53
2,105,988
-11.35(-1.95%)
Apr 20, 2022
576.66
582.56
574.89
580.88
1,862,184
+8.88(+1.55%)
Apr 19, 2022
561.46
572.50
560.15
571.99
2,419,953
+11.72(+2.09%)
Apr 18, 2022
563.41
569.89
557.85
560.27
2,244,955
-7.96(-1.40%)
Apr 14, 2022
569.57
573.90
565.02
568.23
2,292,201
-0.67(-0.12%)
Apr 13, 2022
560.61
571.21
560.61
568.90
2,296,875
+9.37(+1.67%)
Apr 12, 2022
564.67
569.52
557.04
559.54
2,224,737
-3.19(-0.57%)
Apr 11, 2022
576.32
578.44
560.92
562.73
2,900,071
-14.79(-2.56%)
Apr 08, 2022
583.62
585.18
575.29
577.52
3,356,179
-7.71(-1.32%)
Apr 07, 2022
570.06
589.29
566.68
585.23
4,990,689
+22.39(+3.98%)
Apr 06, 2022
552.49
564.77
548.96
562.84
2,746,737
+9.12(+1.65%)
Apr 05, 2022
551.10
562.06
550.63
553.73
1,897,436
+0.18(+0.03%)
Apr 04, 2022
552.40
557.93
550.02
553.54
2,287,827
-0.42(-0.08%)
Apr 01, 2022
555.71
561.11
550.83
553.97
2,008,908
-0.27(-0.05%)
Mar 31, 2022
556.98
564.31
553.91
554.24
3,574,850
-0.60(-0.11%)
Mar 30, 2022
549.52
556.55
547.25
554.83
2,167,531
+6.25(+1.14%)
Mar 29, 2022
546.68
549.78
543.34
548.59
2,083,373
+4.59(+0.84%)
Mar 28, 2022
535.84
544.04
532.73
544.00
2,135,852
+9.14(+1.71%)
Mar 25, 2022
538.81
539.39
529.57
534.85
2,053,048
-2.31(-0.43%)
Mar 24, 2022
534.66
537.31
528.61
537.16
1,676,968
+3.94(+0.74%)
Mar 23, 2022
536.05
539.64
531.20
533.23
1,606,666
-5.20(-0.97%)
Mar 22, 2022
536.05
539.32
531.59
538.42
1,851,581
+3.74(+0.70%)
Mar 21, 2022
539.12
545.48
530.16
534.68
3,258,770
-5.60(-1.04%)
Mar 18, 2022
532.21
541.43
528.88
540.28
3,738,140
+8.24(+1.55%)
Mar 17, 2022
522.96
532.41
522.81
532.04
2,065,113
+9.05(+1.73%)
Mar 16, 2022
524.09
530.92
511.32
523.00
3,134,477
+1.03(+0.20%)
Mar 15, 2022
510.11
523.44
508.11
521.97
2,645,005
+15.76(+3.11%)
Mar 14, 2022
507.96
515.22
503.89
506.21
2,025,319
-1.42(-0.28%)
Mar 11, 2022
516.48
522.28
506.67
507.62
1,802,776
-5.10(-0.99%)
Mar 10, 2022
503.48
514.31
512.73
1,845,809
+4.88(+0.96%)
Mar 09, 2022
507.82
510.94
496.35
507.85
2,896,224
+4.13(+0.82%)
Mar 08, 2022
506.47
519.47
502.80
503.72
3,786,877
-4.97(-0.98%)
Mar 07, 2022
503.80
524.82
503.78
508.68
4,046,516
+2.91(+0.57%)
Mar 04, 2022
500.00
510.03
492.57
505.78
4,591,273
-7.27(-1.42%)
Mar 03, 2022
514.43
518.73
509.66
513.04
3,972,475
+4.86(+0.96%)
Mar 02, 2022
504.33
513.08
500.26
508.18
2,668,326
+4.88(+0.97%)
Mar 01, 2022
499.96
509.49
499.70
503.30
2,405,162
+3.54(+0.71%)
Feb 28, 2022
495.00
500.13
492.11
499.76
2,501,449
+1.69(+0.34%)
Feb 25, 2022
489.49
498.72
488.79
498.07
2,081,074
+11.46(+2.36%)
Feb 24, 2022
465.13
487.53
464.85
486.60
2,972,104
+9.93(+2.08%)
Feb 23, 2022
484.06
488.90
476.20
476.67
2,098,240
-6.66(-1.38%)
Feb 22, 2022
490.86
495.27
479.46
483.33
2,546,867
-10.10(-2.05%)
Feb 18, 2022
493.43
0
-2.25(-0.45%)
Feb 17, 2022
490.51
498.76
488.00
495.68
2,100,231
+2.51(+0.51%)
Feb 16, 2022
492.29
495.24
482.88
493.17
1,843,363
-1.46(-0.30%)
Feb 15, 2022
494.07
496.63
491.59
494.63
2,061,959
+7.08(+1.45%)
Feb 14, 2022
489.89
492.33
482.62
487.55
1,787,662
-2.99(-0.61%)
Feb 11, 2022
498.94
501.78
488.34
490.54
2,441,336
-8.48(-1.70%)
Feb 10, 2022
501.32
504.79
495.81
499.02
2,657,707
-9.96(-1.96%)
Feb 09, 2022
508.18
514.19
505.95
508.98
2,343,428
+7.39(+1.47%)
Feb 08, 2022
496.53
503.75
491.34
501.59
1,518,356
+5.06(+1.02%)
Feb 07, 2022
501.73
502.41
494.93
496.53
1,936,782
-3.73(-0.75%)
Feb 04, 2022
498.66
502.41
491.63
500.26
2,480,537
-1.92(-0.38%)
Feb 03, 2022
496.52
506.68
502.19
2,765,624
+0.52(+0.10%)
Feb 02, 2022
491.18
503.56
490.44
501.67
2,648,602
+13.08(+2.68%)
Feb 01, 2022
485.31
489.81
477.56
488.59
2,440,511
+3.15(+0.65%)
Jan 31, 2022
472.82
486.68
485.44
2,577,415
+12.20(+2.58%)
Jan 28, 2022
464.88
473.51
457.35
473.23
1,996,447
+9.52(+2.05%)
Jan 27, 2022
467.94
476.46
461.58
463.71
2,468,671
-0.91(-0.20%)
Jan 26, 2022
464.39
474.61
460.10
464.62
3,197,157
+5.91(+1.29%)
Jan 25, 2022
461.19
463.82
453.95
458.71
3,197,278
-11.13(-2.37%)
Jan 24, 2022
457.01
470.87
450.72
469.84
4,591,669
+7.01(+1.51%)
Jan 21, 2022
463.13
475.32
462.55
462.83
3,429,327
-1.16(-0.25%)
Jan 20, 2022
471.62
480.39
463.05
464.00
3,005,096
-7.05(-1.50%)
Jan 19, 2022
470.79
476.89
468.11
471.05
2,982,631
+2.01(+0.43%)
Jan 18, 2022
475.18
475.18
467.88
469.04
3,956,210
-14.34(-2.97%)
Jan 14, 2022
483.38
0
-13.35(-2.69%)
Jan 13, 2022
507.07
508.42
495.14
496.73
2,518,970
-8.57(-1.70%)
Jan 12, 2022
501.68
509.36
501.66
505.30
1,799,064
+3.62(+0.72%)
Jan 11, 2022
498.57
502.10
490.39
501.68
2,552,619
+3.10(+0.62%)
Jan 10, 2022
508.65
509.73
488.67
498.57
5,113,734
-16.70(-3.24%)
Jan 07, 2022
526.20
526.98
513.41
515.27
2,418,206
-13.09(-2.48%)
Jan 06, 2022
524.90
531.93
522.36
528.36
2,601,946
-0.11(-0.02%)
Jan 05, 2022
541.71
543.02
528.33
528.48
3,001,119
-13.75(-2.54%)
Jan 04, 2022
542.23
546.54
539.89
542.23
2,182,056
-2.38(-0.44%)
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
.