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
)
815.39
+5.50 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
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%)
Jan 03, 2022
543.00
545.34
533.85
544.61
2,824,202
-0.95(-0.17%)
Dec 31, 2021
541.44
545.89
537.23
545.57
1,570,428
+3.64(+0.67%)
Dec 30, 2021
547.32
547.66
540.44
541.92
1,392,378
-3.71(-0.68%)
Dec 29, 2021
544.32
549.21
541.53
545.63
1,818,929
+3.01(+0.55%)
Dec 28, 2021
541.46
544.55
538.84
542.62
1,201,851
+1.12(+0.21%)
Dec 27, 2021
530.03
543.68
529.94
541.50
2,354,725
+12.59(+2.38%)
Dec 23, 2021
530.23
531.06
526.14
528.91
1,829,438
+0.67(+0.13%)
Dec 22, 2021
524.12
528.55
518.75
528.24
1,512,610
+4.07(+0.78%)
Dec 21, 2021
529.04
530.27
515.18
524.16
2,569,798
-3.01(-0.57%)
Dec 20, 2021
520.99
527.73
517.05
527.17
2,114,323
+0.91(+0.17%)
Dec 17, 2021
527.90
534.77
519.89
526.26
5,990,431
-4.82(-0.91%)
Dec 16, 2021
542.77
544.46
528.03
531.08
2,790,144
-10.69(-1.97%)
Dec 15, 2021
524.91
544.40
524.26
541.77
3,049,594
+19.23(+3.68%)
Dec 14, 2021
534.76
535.45
516.61
522.54
3,631,958
-12.95(-2.42%)
Dec 13, 2021
528.98
537.92
526.61
535.49
3,520,039
-1.54(-0.29%)
Dec 10, 2021
513.86
539.39
513.76
537.03
6,590,636
+33.14(+6.58%)
Dec 09, 2021
508.18
511.57
503.38
503.89
3,322,162
-5.55(-1.09%)
Dec 08, 2021
524.91
526.43
505.06
509.44
3,156,675
-11.44(-2.20%)
Dec 07, 2021
517.26
521.83
513.86
520.89
2,681,032
+8.79(+1.72%)
Dec 06, 2021
511.50
515.15
507.00
512.10
2,527,837
+3.79(+0.75%)
Dec 03, 2021
509.33
516.54
504.31
508.31
3,106,327
+3.29(+0.65%)
Dec 02, 2021
498.29
510.21
494.00
505.02
3,404,840
-4.16(-0.82%)
Dec 01, 2021
521.92
526.87
508.76
509.18
2,993,940
-9.17(-1.77%)
Nov 30, 2021
529.52
535.45
515.00
518.35
4,405,581
-14.90(-2.79%)
Nov 29, 2021
524.84
538.91
521.26
533.25
3,054,501
+5.39(+1.02%)
Nov 26, 2021
528.13
532.93
523.09
527.86
1,919,607
+0.71(+0.13%)
Nov 24, 2021
524.27
529.36
522.14
527.15
2,410,424
+3.15(+0.60%)
Nov 23, 2021
516.99
524.54
512.96
524.00
2,234,097
+5.39(+1.04%)
Nov 22, 2021
512.53
524.15
511.56
518.61
2,279,399
+5.63(+1.10%)
Nov 19, 2021
513.26
514.41
507.42
512.98
1,991,324
+4.25(+0.83%)
Nov 18, 2021
507.57
510.10
502.12
508.73
1,731,690
+2.96(+0.59%)
Nov 17, 2021
506.93
510.05
504.05
505.77
1,673,862
-0.41(-0.08%)
Nov 16, 2021
499.57
507.70
497.24
506.18
1,732,907
+6.56(+1.31%)
Nov 15, 2021
498.27
502.70
497.81
499.62
1,448,471
+2.61(+0.53%)
Nov 12, 2021
494.20
499.40
493.22
497.00
1,852,462
+4.80(+0.97%)
Nov 11, 2021
486.46
492.52
484.39
492.21
1,275,092
+4.98(+1.02%)
Nov 10, 2021
488.44
484.12
487.23
1,275,958
-1.64(-0.34%)
Nov 09, 2021
485.43
489.25
484.41
488.88
1,957,192
+4.71(+0.97%)
Nov 08, 2021
493.39
493.39
480.70
484.17
2,948,374
-8.95(-1.81%)
Nov 05, 2021
494.70
497.71
488.80
493.11
2,155,790
-2.40(-0.48%)
Nov 04, 2021
487.24
499.93
486.28
495.52
2,720,598
+12.77(+2.65%)
Nov 03, 2021
481.79
483.35
476.42
482.74
1,931,415
+5.16(+1.08%)
Nov 02, 2021
475.45
480.01
473.51
477.58
2,095,971
+4.89(+1.03%)
Nov 01, 2021
474.88
470.41
468.20
472.69
1,611,555
+0.32(+0.07%)
Oct 29, 2021
467.80
474.90
472.38
2,612,646
+0.97(+0.21%)
Oct 28, 2021
467.97
471.40
1,417,338
+2.12(+0.45%)
Oct 27, 2021
464.23
471.57
463.95
469.28
1,814,960
+3.43(+0.74%)
Oct 26, 2021
462.58
465.85
2,479,401
-4.38(-0.93%)
Oct 25, 2021
462.45
470.23
1,983,738
+7.78(+1.68%)
Oct 22, 2021
459.57
465.37
462.45
1,782,606
+4.57(+1.00%)
Oct 21, 2021
450.72
458.29
450.06
457.88
1,483,170
+7.16(+1.59%)
Oct 20, 2021
449.52
453.34
448.87
450.72
1,410,023
+2.58(+0.58%)
Oct 19, 2021
444.23
448.22
441.65
448.14
1,422,378
+4.92(+1.11%)
Oct 18, 2021
431.38
443.61
430.32
443.22
2,231,931
+9.17(+2.11%)
Oct 15, 2021
435.49
435.54
430.97
434.05
1,557,953
+1.60(+0.37%)
Oct 14, 2021
428.98
433.38
428.40
432.45
1,543,237
+5.20(+1.22%)
Oct 13, 2021
430.36
432.25
426.07
427.25
1,690,519
-1.51(-0.35%)
Oct 12, 2021
431.90
434.49
427.68
428.75
1,438,556
-2.72(-0.63%)
Oct 11, 2021
431.79
435.30
431.31
431.47
1,054,327
-2.06(-0.48%)
Oct 08, 2021
436.98
437.27
431.76
433.53
1,611,146
-0.98(-0.23%)
Oct 07, 2021
437.96
440.96
433.74
434.51
2,049,036
+3.39(+0.79%)
Oct 06, 2021
425.93
431.55
424.44
431.12
1,388,518
+2.97(+0.69%)
Oct 05, 2021
421.76
430.90
421.76
428.15
1,884,752
+5.82(+1.38%)
Oct 04, 2021
430.16
431.13
418.48
422.32
2,359,307
-7.83(-1.82%)
Oct 01, 2021
431.50
432.79
422.89
430.15
1,939,301
-0.98(-0.23%)
Sep 30, 2021
435.23
436.90
431.08
431.13
1,914,390
-2.34(-0.54%)
Sep 29, 2021
431.63
437.51
430.70
433.47
2,003,008
+4.26(+0.99%)
Sep 28, 2021
438.61
438.95
427.60
429.21
2,742,586
-12.67(-2.87%)
Sep 27, 2021
446.68
451.42
438.70
441.89
2,632,443
-6.90(-1.54%)
Sep 24, 2021
437.49
449.72
436.55
448.79
3,495,489
+14.36(+3.31%)
Sep 23, 2021
433.96
437.08
432.81
434.42
2,144,137
+0.21(+0.05%)
Sep 22, 2021
436.26
436.89
431.60
434.21
1,438,854
+0.43(+0.10%)
Sep 21, 2021
432.85
438.32
431.91
433.78
1,595,816
+0.93(+0.21%)
Sep 20, 2021
438.12
442.26
428.51
432.85
2,711,105
-8.03(-1.82%)
Sep 17, 2021
442.90
444.06
438.49
440.88
3,555,573
-3.65(-0.82%)
Sep 16, 2021
442.11
444.97
438.06
444.53
1,644,230
+2.48(+0.56%)
Sep 15, 2021
439.66
443.51
437.65
442.05
1,844,791
+2.23(+0.51%)
Sep 14, 2021
442.26
443.46
438.88
439.82
1,442,111
-1.38(-0.31%)
Sep 13, 2021
448.12
449.25
439.62
441.21
1,750,078
-5.09(-1.14%)
Sep 10, 2021
448.23
449.41
444.42
446.30
1,383,780
-0.55(-0.12%)
Sep 09, 2021
448.39
450.72
446.38
446.85
1,457,365
+0.03(+0.01%)
Sep 08, 2021
440.50
446.94
439.51
446.82
1,429,405
+5.85(+1.33%)
Sep 07, 2021
443.75
444.42
439.07
440.97
1,525,271
-2.83(-0.64%)
Sep 03, 2021
440.39
444.81
440.39
443.80
1,358,902
+1.52(+0.34%)
Sep 02, 2021
440.79
442.73
439.81
442.28
1,516,512
+4.27(+0.97%)
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
.