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
)
796.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Jan 02, 2019
182.97
187.17
182.38
186.86
2,347,234
+0.96(+0.52%)
Dec 31, 2018
185.60
186.53
183.78
185.90
1,895,261
+1.52(+0.83%)
Dec 28, 2018
184.18
187.04
182.14
184.38
2,233,090
+0.88(+0.48%)
Dec 27, 2018
179.74
183.55
177.01
183.50
2,940,440
+2.24(+1.23%)
Dec 26, 2018
174.14
181.41
172.94
181.27
3,581,213
+7.88(+4.55%)
Dec 24, 2018
176.95
178.26
173.21
173.38
2,226,296
-4.13(-2.33%)
Dec 21, 2018
179.93
183.16
177.34
177.52
5,566,781
-2.38(-1.32%)
Dec 20, 2018
182.82
183.16
176.75
179.90
4,584,336
-3.91(-2.13%)
Dec 19, 2018
185.71
188.91
182.39
183.81
3,602,853
-1.44(-0.78%)
Dec 18, 2018
185.34
186.78
183.95
185.25
3,458,836
+0.69(+0.38%)
Dec 17, 2018
188.61
189.81
183.12
184.55
5,192,507
-4.41(-2.33%)
Dec 14, 2018
198.94
199.86
187.55
188.96
9,667,190
-17.75(-8.59%)
Dec 13, 2018
208.84
209.55
205.77
206.71
2,358,286
-1.18(-0.57%)
Dec 12, 2018
208.39
210.31
207.22
207.89
3,167,157
+1.19(+0.57%)
Dec 11, 2018
205.44
207.39
204.42
206.70
2,524,017
+3.50(+1.72%)
Dec 10, 2018
204.91
205.52
199.96
203.20
2,903,338
-2.01(-0.98%)
Dec 07, 2018
212.77
213.37
203.53
205.21
3,157,928
-7.61(-3.58%)
Dec 06, 2018
208.02
213.42
206.79
212.82
4,335,229
+6.25(+3.03%)
Dec 04, 2018
211.82
212.91
205.84
206.56
3,745,924
-5.23(-2.47%)
Dec 03, 2018
210.55
211.90
208.26
211.79
2,717,752
+0.73(+0.35%)
Nov 30, 2018
211.44
212.99
209.62
211.06
3,028,845
+0.25(+0.12%)
Nov 29, 2018
208.98
211.35
208.40
210.81
1,611,491
+0.60(+0.29%)
Nov 28, 2018
203.31
210.32
202.77
210.21
3,005,450
+6.69(+3.29%)
Nov 27, 2018
200.19
203.62
199.29
203.52
2,596,808
+3.25(+1.62%)
Nov 26, 2018
203.37
203.95
199.77
200.27
2,292,107
-0.56(-0.28%)
Nov 23, 2018
199.04
201.85
198.63
200.82
1,103,888
+1.36(+0.68%)
Nov 21, 2018
199.47
199.47
199.47
0
-0.68(-0.34%)
Nov 20, 2018
205.26
205.33
198.99
200.14
4,058,330
-8.61(-4.12%)
Nov 19, 2018
211.37
213.09
207.90
208.75
2,086,890
-2.08(-0.99%)
Nov 16, 2018
209.26
210.92
206.72
210.83
3,092,620
+0.99(+0.47%)
Nov 15, 2018
212.01
212.31
207.16
209.84
2,951,731
-3.08(-1.44%)
Nov 14, 2018
216.39
216.39
211.46
212.92
2,068,442
-0.76(-0.35%)
Nov 13, 2018
214.23
215.75
212.42
213.67
1,696,362
-0.31(-0.15%)
Nov 12, 2018
216.87
218.29
213.66
213.99
2,391,809
-2.97(-1.37%)
Nov 09, 2018
217.17
219.26
216.35
216.96
2,472,846
-0.88(-0.40%)
Nov 08, 2018
217.66
218.84
216.31
217.84
2,345,642
-1.00(-0.46%)
Nov 07, 2018
217.37
219.30
215.71
218.84
2,859,735
+3.33(+1.55%)
Nov 06, 2018
213.95
216.22
213.20
215.51
2,308,068
+2.06(+0.96%)
Nov 05, 2018
210.04
213.85
209.22
213.45
2,759,342
+3.91(+1.86%)
Nov 02, 2018
209.22
211.43
206.83
209.54
2,380,638
+0.51(+0.24%)
Nov 01, 2018
207.74
210.13
207.16
209.03
2,301,139
+0.88(+0.42%)
Oct 31, 2018
208.17
209.91
205.36
208.15
2,936,365
+0.65(+0.31%)
Oct 30, 2018
203.12
207.77
203.03
207.50
2,647,736
+5.01(+2.47%)
Oct 29, 2018
200.07
204.75
199.16
202.50
4,175,181
+3.85(+1.94%)
Oct 26, 2018
202.40
204.85
197.56
198.65
4,388,376
-7.48(-3.63%)
Oct 25, 2018
203.99
207.20
202.88
206.12
2,434,661
+2.40(+1.18%)
Oct 24, 2018
205.69
210.39
203.11
203.72
3,349,084
-4.54(-2.18%)
Oct 23, 2018
206.73
208.72
203.77
208.26
2,918,049
-0.28(-0.14%)
Oct 22, 2018
209.29
209.63
206.91
208.54
2,204,758
-0.56(-0.27%)
Oct 19, 2018
208.40
209.97
208.23
209.10
2,306,388
+0.99(+0.48%)
Oct 18, 2018
208.07
209.99
205.98
208.11
2,882,815
+0.08(+0.04%)
Oct 17, 2018
207.99
208.38
205.31
208.02
2,338,748
+0.74(+0.36%)
Oct 16, 2018
204.73
207.81
204.23
207.29
2,791,776
+2.89(+1.41%)
Oct 15, 2018
205.98
206.61
204.16
204.40
2,681,817
-2.22(-1.08%)
Oct 12, 2018
205.03
207.23
203.38
206.62
3,438,383
+4.67(+2.31%)
Oct 11, 2018
202.94
205.14
201.14
201.95
4,008,952
+0.70(+0.35%)
Oct 10, 2018
204.03
204.85
201.24
201.25
3,317,884
-2.84(-1.39%)
Oct 09, 2018
204.07
204.98
202.62
204.09
2,748,663
+0.22(+0.11%)
Oct 08, 2018
199.69
204.39
199.62
203.87
4,242,130
+4.65(+2.34%)
Oct 05, 2018
204.85
206.72
198.28
199.22
8,104,980
-11.71(-5.55%)
Oct 04, 2018
212.37
213.04
210.00
210.93
3,136,920
-1.38(-0.65%)
Oct 03, 2018
215.43
216.05
211.88
212.31
2,549,759
-2.87(-1.33%)
Oct 02, 2018
213.13
216.29
212.92
215.18
1,808,796
+1.55(+0.72%)
Oct 01, 2018
214.69
215.34
213.43
213.63
1,837,562
-0.21(-0.10%)
Sep 28, 2018
212.91
214.38
212.85
213.84
1,760,490
+0.80(+0.38%)
Sep 27, 2018
212.77
214.56
211.53
213.04
1,561,098
+0.17(+0.08%)
Sep 26, 2018
212.65
214.55
212.54
212.87
2,205,771
+0.80(+0.38%)
Sep 25, 2018
213.07
213.64
211.88
212.07
2,075,717
-0.37(-0.18%)
Sep 24, 2018
213.21
213.81
212.04
212.44
1,681,027
-1.29(-0.60%)
Sep 21, 2018
213.38
214.72
213.05
213.73
4,083,794
+0.76(+0.36%)
Sep 20, 2018
213.59
213.95
211.51
212.97
2,098,022
+0.06(+0.03%)
Sep 19, 2018
213.60
213.71
211.60
212.90
1,736,988
-0.46(-0.21%)
Sep 18, 2018
211.20
214.38
210.95
213.36
2,197,032
+2.14(+1.01%)
Sep 17, 2018
213.09
213.58
210.77
211.22
3,168,396
-3.08(-1.44%)
Sep 14, 2018
217.59
217.59
213.47
214.30
4,256,570
-5.36(-2.44%)
Sep 13, 2018
220.78
222.13
219.46
219.66
2,274,760
-1.06(-0.48%)
Sep 12, 2018
223.06
223.16
220.53
220.72
2,100,126
-1.61(-0.73%)
Sep 11, 2018
222.08
223.20
221.39
222.34
2,400,692
+0.94(+0.42%)
Sep 10, 2018
221.23
221.96
220.43
221.40
3,094,666
+1.57(+0.71%)
Sep 07, 2018
216.05
221.19
215.95
219.83
2,990,681
+4.35(+2.02%)
Sep 06, 2018
214.38
215.56
214.00
215.48
2,035,564
+0.97(+0.45%)
Sep 05, 2018
213.56
215.02
212.31
214.51
2,334,577
+0.85(+0.40%)
Sep 04, 2018
212.26
213.87
212.26
213.66
2,041,192
+1.41(+0.66%)
Aug 31, 2018
212.25
212.25
212.25
0
+2.09(+1.00%)
Aug 30, 2018
209.05
210.46
208.89
210.15
1,397,155
+1.10(+0.53%)
Aug 29, 2018
210.51
210.70
207.73
209.05
1,975,002
-0.06(-0.03%)
Aug 28, 2018
209.73
210.54
208.74
209.12
2,072,448
+0.21(+0.10%)
Aug 27, 2018
211.37
211.48
207.15
208.91
2,095,889
-1.13(-0.54%)
Aug 24, 2018
208.88
210.75
208.52
210.04
1,600,134
+1.61(+0.77%)
Aug 23, 2018
207.97
209.20
207.58
208.44
1,473,467
+0.27(+0.13%)
Aug 22, 2018
207.50
209.09
207.41
208.16
1,396,172
+0.61(+0.29%)
Aug 21, 2018
208.42
208.97
206.79
207.55
2,274,243
+1.08(+0.52%)
Aug 20, 2018
205.25
207.26
205.22
206.47
1,963,983
+1.52(+0.74%)
Aug 17, 2018
201.91
205.14
201.75
204.96
2,181,191
+2.26(+1.12%)
Aug 16, 2018
202.93
203.67
201.74
202.69
1,825,451
+1.38(+0.69%)
Aug 15, 2018
200.45
201.71
198.68
201.31
2,030,521
-0.30(-0.15%)
Aug 14, 2018
199.81
202.12
199.67
201.62
1,597,218
+2.22(+1.11%)
Aug 13, 2018
200.73
201.23
198.94
199.40
1,672,506
-0.68(-0.34%)
Aug 10, 2018
198.11
201.36
197.75
200.08
3,117,025
+1.88(+0.95%)
Aug 09, 2018
201.27
201.93
196.99
198.20
4,004,729
-5.76(-2.82%)
Aug 08, 2018
202.40
204.23
201.83
203.96
2,219,668
+0.65(+0.32%)
Aug 07, 2018
202.74
204.78
202.50
203.30
1,572,259
+1.04(+0.51%)
Aug 06, 2018
201.10
202.77
200.72
202.27
1,415,434
+0.63(+0.31%)
Aug 03, 2018
200.71
202.18
200.71
201.64
1,316,488
+0.83(+0.41%)
Aug 02, 2018
195.27
201.07
195.27
200.81
2,097,427
+3.62(+1.84%)
Aug 01, 2018
198.57
198.98
196.39
197.19
2,027,493
-1.44(-0.72%)
Jul 31, 2018
199.52
199.86
198.28
198.63
2,079,439
-0.36(-0.18%)
Jul 30, 2018
198.93
199.91
198.54
198.99
1,422,130
-0.49(-0.25%)
Jul 27, 2018
201.90
202.07
198.67
199.48
1,758,364
-1.88(-0.93%)
Jul 26, 2018
201.62
203.99
200.54
201.36
2,003,642
+0.93(+0.46%)
Jul 25, 2018
197.63
200.54
197.41
200.43
1,719,895
+1.93(+0.97%)
Jul 24, 2018
199.26
200.42
197.61
198.51
1,600,959
-0.24(-0.12%)
Jul 23, 2018
199.69
200.22
198.16
198.75
1,535,328
+0.14(+0.07%)
Jul 20, 2018
197.06
198.84
196.38
198.61
1,979,672
+1.04(+0.53%)
Jul 19, 2018
194.77
198.16
194.38
197.56
3,072,405
+2.33(+1.20%)
Jul 18, 2018
195.57
196.06
193.99
195.23
2,058,557
-0.03(-0.01%)
Jul 17, 2018
194.40
196.31
194.35
195.26
2,273,541
+0.14(+0.07%)
Jul 16, 2018
196.75
197.19
194.26
195.12
2,288,407
-1.53(-0.78%)
Jul 13, 2018
194.35
196.75
194.35
196.66
2,148,469
+2.29(+1.18%)
Jul 12, 2018
193.02
194.50
192.73
194.37
2,446,641
+2.79(+1.46%)
Jul 11, 2018
191.81
192.33
190.69
191.58
1,619,970
-0.68(-0.35%)
Jul 10, 2018
191.62
193.17
191.47
192.26
1,857,941
+0.69(+0.36%)
Jul 09, 2018
191.19
191.62
190.72
191.57
1,913,584
+1.20(+0.63%)
Jul 06, 2018
188.12
191.07
187.68
190.37
1,677,204
+0.44(+0.23%)
Jul 05, 2018
189.08
190.07
188.49
189.94
1,580,293
+1.83(+0.98%)
Jul 03, 2018
188.10
188.10
188.10
0
-0.79(-0.42%)
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
.