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
)
722.22
-0.68 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 26, 2021
320.62
320.98
316.25
316.31
3,518,361
-2.77(-0.87%)
Feb 25, 2021
325.72
327.78
318.55
319.08
3,781,780
-6.50(-2.00%)
Feb 24, 2021
326.62
327.30
322.89
325.58
3,458,367
-1.39(-0.42%)
Feb 23, 2021
334.54
335.42
326.85
326.96
3,860,772
-7.70(-2.30%)
Feb 22, 2021
337.09
337.61
333.34
334.67
2,315,664
-4.36(-1.29%)
Feb 19, 2021
340.86
342.04
338.84
339.02
1,924,937
-2.05(-0.60%)
Feb 18, 2021
336.64
342.30
336.64
341.08
2,003,753
-1.07(-0.31%)
Feb 17, 2021
337.44
342.27
336.29
342.15
2,242,702
+3.86(+1.14%)
Feb 16, 2021
337.51
339.59
336.42
338.29
1,912,507
+1.19(+0.35%)
Feb 12, 2021
336.37
337.31
334.56
337.09
2,193,979
+0.53(+0.16%)
Feb 11, 2021
339.94
340.68
335.79
336.57
2,184,079
-3.75(-1.10%)
Feb 10, 2021
344.98
344.98
339.36
340.31
2,257,297
-3.29(-0.96%)
Feb 09, 2021
344.06
345.62
342.40
343.60
2,252,901
-0.26(-0.08%)
Feb 08, 2021
340.74
344.06
339.79
343.86
2,636,343
+4.45(+1.31%)
Feb 05, 2021
340.73
341.01
338.38
339.41
2,266,183
-0.65(-0.19%)
Feb 04, 2021
340.88
342.47
338.14
340.06
3,567,777
+1.28(+0.38%)
Feb 03, 2021
339.75
340.99
336.87
338.77
1,841,510
-0.35(-0.10%)
Feb 02, 2021
335.49
341.15
334.49
339.13
1,996,325
+4.83(+1.44%)
Feb 01, 2021
334.96
336.47
333.05
334.30
2,484,035
-1.82(-0.54%)
Jan 29, 2021
338.79
339.81
335.60
336.12
2,724,769
-4.42(-1.30%)
Jan 28, 2021
340.34
344.88
339.60
340.54
2,357,348
+0.64(+0.19%)
Jan 27, 2021
346.19
348.88
338.43
339.90
3,268,145
-8.19(-2.35%)
Jan 26, 2021
343.53
348.97
342.27
348.09
1,891,578
+2.96(+0.86%)
Jan 25, 2021
344.16
345.21
340.31
345.14
2,867,746
-0.40(-0.12%)
Jan 22, 2021
346.40
347.76
343.20
345.54
2,055,294
-0.48(-0.14%)
Jan 21, 2021
344.58
347.15
343.29
346.01
2,224,402
+1.43(+0.42%)
Jan 20, 2021
337.99
345.15
337.06
344.58
2,897,189
+6.51(+1.93%)
Jan 19, 2021
345.59
346.16
336.13
338.07
4,747,584
-7.33(-2.12%)
Jan 15, 2021
344.35
348.02
344.11
345.40
2,453,833
-0.18(-0.05%)
Jan 14, 2021
349.07
349.54
344.83
345.58
2,475,033
-4.39(-1.25%)
Jan 13, 2021
347.51
351.68
346.20
349.97
2,062,746
+2.62(+0.76%)
Jan 12, 2021
347.16
348.18
343.58
347.35
2,502,704
+0.18(+0.05%)
Jan 11, 2021
351.53
353.83
347.02
347.17
2,686,856
-5.66(-1.60%)
Jan 08, 2021
351.08
353.13
347.44
352.82
2,725,713
+1.93(+0.55%)
Jan 07, 2021
353.84
354.45
349.82
350.90
2,983,934
-2.00(-0.57%)
Jan 06, 2021
356.52
358.41
352.55
352.90
2,788,083
-5.46(-1.52%)
Jan 05, 2021
361.33
362.61
357.89
358.36
2,878,066
-4.21(-1.16%)
Jan 04, 2021
359.97
363.90
357.47
362.56
3,482,248
+3.21(+0.89%)
Dec 31, 2020
359.35
359.35
359.35
1,863,517
+2.22(+0.62%)
Dec 30, 2020
356.89
358.47
356.01
357.12
1,863,517
+1.65(+0.46%)
Dec 29, 2020
355.03
355.99
353.13
355.48
2,171,320
+1.58(+0.45%)
Dec 28, 2020
348.59
354.49
348.19
353.89
3,362,215
+6.18(+1.78%)
Dec 24, 2020
344.68
348.43
344.68
347.71
1,019,678
+2.57(+0.74%)
Dec 23, 2020
345.68
346.30
342.87
345.15
1,867,202
-0.13(-0.04%)
Dec 22, 2020
347.25
347.88
343.93
345.28
2,207,657
-2.80(-0.81%)
Dec 21, 2020
348.20
349.17
345.07
348.08
2,441,281
-1.94(-0.55%)
Dec 18, 2020
353.93
354.18
349.00
350.02
4,340,841
-3.14(-0.89%)
Dec 17, 2020
353.13
353.81
350.97
353.16
2,425,397
+0.81(+0.23%)
Dec 16, 2020
353.99
355.59
351.78
352.35
2,498,778
-2.33(-0.66%)
Dec 15, 2020
357.17
358.31
352.21
354.67
2,237,404
-2.38(-0.67%)
Dec 14, 2020
359.14
360.68
355.94
357.06
2,909,563
-0.69(-0.19%)
Dec 11, 2020
362.20
362.20
355.30
357.75
3,652,912
+2.20(+0.62%)
Dec 10, 2020
356.97
357.65
354.37
355.54
2,684,322
-1.43(-0.40%)
Dec 09, 2020
362.30
363.37
355.55
356.97
2,575,289
-3.16(-0.88%)
Dec 08, 2020
356.65
361.96
353.60
360.13
2,814,308
+4.07(+1.14%)
Dec 07, 2020
356.95
359.08
355.41
356.06
2,778,434
-0.09(-0.03%)
Dec 04, 2020
357.85
357.94
354.68
356.15
2,977,461
-0.59(-0.17%)
Dec 03, 2020
360.51
361.21
356.01
356.74
4,166,703
-9.01(-2.46%)
Dec 02, 2020
367.63
368.98
363.92
365.76
2,303,535
-3.87(-1.05%)
Dec 01, 2020
366.71
370.12
363.54
369.63
3,142,201
+5.52(+1.52%)
Nov 30, 2020
364.09
365.39
358.03
364.11
4,003,661
+3.14(+0.87%)
Nov 27, 2020
362.89
363.08
360.37
360.96
1,430,403
+0.59(+0.17%)
Nov 25, 2020
358.55
360.92
358.33
360.37
2,188,752
+3.28(+0.92%)
Nov 24, 2020
356.60
358.79
353.83
357.09
2,217,714
+2.33(+0.66%)
Nov 23, 2020
355.96
356.01
353.48
354.76
1,807,160
+0.55(+0.15%)
Nov 20, 2020
356.84
358.28
354.11
354.21
1,946,872
-2.25(-0.63%)
Nov 19, 2020
356.52
357.55
353.46
356.46
1,901,337
+1.22(+0.34%)
Nov 18, 2020
355.85
360.65
354.77
355.24
2,293,203
+0.29(+0.08%)
Nov 17, 2020
359.97
361.05
354.83
354.95
3,546,693
+1.98(+0.56%)
Nov 16, 2020
350.30
354.36
350.30
352.97
1,796,531
+0.88(+0.25%)
Nov 13, 2020
349.93
353.01
348.51
352.09
1,372,085
+2.91(+0.83%)
Nov 12, 2020
350.33
351.53
347.13
349.18
1,652,816
+2.59(+0.75%)
Nov 11, 2020
343.58
348.24
342.16
346.59
1,815,904
+5.85(+1.72%)
Nov 10, 2020
338.19
345.31
335.13
340.73
2,863,579
+1.51(+0.44%)
Nov 09, 2020
360.83
362.00
339.00
339.23
4,699,110
-19.20(-5.36%)
Nov 06, 2020
354.92
359.49
354.00
358.43
2,098,477
+0.40(+0.11%)
Nov 05, 2020
355.47
359.28
352.70
358.03
2,425,624
+8.42(+2.41%)
Nov 04, 2020
347.61
354.69
347.59
349.61
2,635,962
+3.91(+1.13%)
Nov 03, 2020
342.89
348.33
341.91
345.69
2,164,944
+7.03(+2.08%)
Nov 02, 2020
336.64
339.84
335.24
338.66
1,769,615
+6.29(+1.89%)
Oct 30, 2020
335.63
338.16
330.67
332.37
2,931,929
-6.73(-1.98%)
Oct 29, 2020
337.58
343.03
336.91
339.10
1,976,860
+0.56(+0.16%)
Oct 28, 2020
340.74
345.45
338.27
338.54
2,056,634
-7.20(-2.08%)
Oct 27, 2020
342.07
347.77
342.07
345.74
1,644,628
+1.86(+0.54%)
Oct 26, 2020
340.13
345.65
339.62
343.87
2,311,545
-3.61(-1.04%)
Oct 23, 2020
348.42
349.26
346.52
347.48
1,194,365
-1.07(-0.31%)
Oct 22, 2020
350.03
350.99
345.10
348.55
1,954,904
-1.92(-0.55%)
Oct 21, 2020
351.15
353.68
349.73
350.47
1,579,917
-0.45(-0.13%)
Oct 20, 2020
350.35
354.42
348.89
350.92
1,382,484
+2.55(+0.73%)
Oct 19, 2020
354.37
355.35
347.58
348.37
2,088,440
-5.55(-1.57%)
Oct 16, 2020
352.95
357.01
351.67
353.92
2,652,421
+4.60(+1.32%)
Oct 15, 2020
349.21
350.97
346.05
349.32
1,830,426
-1.63(-0.47%)
Oct 14, 2020
355.17
356.08
349.43
350.95
2,053,887
-2.17(-0.61%)
Oct 13, 2020
351.02
354.61
349.23
353.12
1,964,404
+3.90(+1.12%)
Oct 12, 2020
344.14
353.10
343.93
349.23
3,025,752
+6.51(+1.90%)
Oct 09, 2020
339.50
342.98
339.23
342.71
1,865,664
+4.05(+1.20%)
Oct 08, 2020
338.39
339.48
335.56
338.66
1,932,515
+1.92(+0.57%)
Oct 07, 2020
334.37
338.33
333.62
336.74
2,110,230
+4.33(+1.30%)
Oct 06, 2020
335.70
336.72
331.19
332.41
2,975,204
-0.21(-0.06%)
Oct 05, 2020
329.61
332.99
329.61
332.62
2,256,847
+3.31(+1.01%)
Oct 02, 2020
329.05
331.93
327.31
329.31
2,290,737
-3.20(-0.96%)
Oct 01, 2020
330.47
333.64
329.13
332.51
2,212,844
+3.21(+0.97%)
Sep 30, 2020
327.04
331.80
325.75
329.30
2,722,250
+2.65(+0.81%)
Sep 29, 2020
323.69
328.64
321.97
326.65
2,723,513
+2.34(+0.72%)
Sep 28, 2020
318.87
324.45
318.26
324.31
3,725,264
+6.53(+2.05%)
Sep 25, 2020
316.07
318.88
311.08
317.78
7,911,122
-4.10(-1.27%)
Sep 24, 2020
320.02
322.19
313.82
321.88
6,211,044
+2.20(+0.69%)
Sep 23, 2020
322.81
323.04
319.15
319.68
3,846,062
+0.17(+0.05%)
Sep 22, 2020
316.04
319.93
315.01
319.51
2,290,686
+4.53(+1.44%)
Sep 21, 2020
309.79
315.03
309.55
314.99
2,615,456
+3.35(+1.07%)
Sep 18, 2020
315.57
316.52
307.22
311.64
3,675,377
-2.71(-0.86%)
Sep 17, 2020
315.00
318.07
312.01
314.35
2,888,960
-4.50(-1.41%)
Sep 16, 2020
322.13
323.51
318.40
318.85
1,786,726
-0.17(-0.05%)
Sep 15, 2020
320.04
322.58
317.94
319.01
1,465,460
+0.92(+0.29%)
Sep 14, 2020
316.30
319.88
315.82
318.09
1,640,443
+3.51(+1.12%)
Sep 11, 2020
315.65
318.41
311.77
314.58
1,724,763
-0.37(-0.12%)
Sep 10, 2020
321.20
322.81
314.24
314.95
2,112,039
-6.40(-1.99%)
Sep 09, 2020
316.22
324.38
315.75
321.35
2,264,369
+7.02(+2.23%)
Sep 08, 2020
318.95
319.95
313.70
314.33
2,311,595
-7.15(-2.22%)
Sep 04, 2020
328.35
328.35
315.76
321.48
2,756,560
-1.74(-0.54%)
Sep 03, 2020
336.79
337.34
320.51
323.22
3,911,130
-9.66(-2.90%)
Sep 02, 2020
328.01
333.86
325.88
332.88
2,623,730
+6.94(+2.13%)
Sep 01, 2020
320.68
326.04
320.40
325.94
1,912,564
+3.45(+1.07%)
Aug 31, 2020
321.74
323.50
319.37
322.49
1,710,548
-0.66(-0.20%)
Aug 28, 2020
322.31
323.79
320.49
323.15
1,603,375
+1.86(+0.58%)
Aug 27, 2020
320.59
322.56
317.75
321.29
2,394,280
+1.94(+0.61%)
Aug 26, 2020
318.18
319.87
316.95
319.35
1,894,315
-0.41(-0.13%)
Aug 25, 2020
319.23
319.94
316.74
319.75
1,267,797
+0.54(+0.17%)
Aug 24, 2020
320.13
321.05
317.34
319.22
1,575,935
-0.44(-0.14%)
Aug 21, 2020
315.45
320.80
314.76
319.66
2,557,660
+3.47(+1.10%)
Aug 20, 2020
315.52
316.93
314.22
316.19
1,850,794
-0.03(-0.01%)
Aug 19, 2020
316.43
317.19
315.34
316.22
1,863,662
+0.14(+0.04%)
Aug 18, 2020
316.31
317.98
312.43
316.08
1,605,506
+0.73(+0.23%)
Aug 17, 2020
313.21
315.73
312.94
315.35
1,622,220
+3.41(+1.09%)
Aug 14, 2020
312.17
314.24
311.30
311.94
1,641,754
+0.54(+0.17%)
Aug 13, 2020
312.59
314.88
310.87
311.40
1,656,424
-0.98(-0.31%)
Aug 12, 2020
309.58
314.37
309.05
312.38
1,998,696
+4.02(+1.30%)
Aug 11, 2020
316.17
316.17
307.78
308.36
2,226,497
-7.02(-2.23%)
Aug 10, 2020
316.04
316.38
314.07
315.39
1,620,607
-0.84(-0.27%)
Aug 07, 2020
318.30
319.77
315.04
316.23
1,896,280
-2.23(-0.70%)
Aug 06, 2020
317.62
320.13
316.88
318.46
2,268,719
+3.10(+0.98%)
Aug 05, 2020
317.11
317.92
313.15
315.36
3,154,758
+0.17(+0.05%)
Aug 04, 2020
305.70
315.22
305.11
315.19
4,239,394
+9.71(+3.18%)
Aug 03, 2020
301.98
306.01
300.82
305.48
2,673,814
+3.52(+1.16%)
Jul 31, 2020
301.31
302.69
299.20
301.96
2,318,658
+0.66(+0.22%)
Jul 30, 2020
299.32
302.82
298.69
301.31
1,498,093
-0.57(-0.19%)
Jul 29, 2020
302.69
303.64
301.19
301.88
1,448,112
-1.32(-0.44%)
Jul 28, 2020
303.57
305.45
301.58
303.20
1,484,212
-0.03(-0.01%)
Jul 27, 2020
301.45
304.53
300.99
303.23
2,249,834
+1.68(+0.56%)
Jul 24, 2020
301.95
304.30
300.52
301.55
1,538,005
-0.30(-0.10%)
Jul 23, 2020
303.69
305.80
301.13
301.85
1,686,854
-2.03(-0.67%)
Jul 22, 2020
305.13
305.14
300.83
303.88
1,418,136
+0.52(+0.17%)
Jul 21, 2020
302.68
306.83
302.21
303.36
2,025,104
+1.14(+0.38%)
Jul 20, 2020
300.72
303.07
298.66
302.22
2,013,221
+1.59(+0.53%)
Jul 17, 2020
302.95
303.42
300.44
300.63
1,910,514
-1.37(-0.45%)
Jul 16, 2020
302.32
303.51
299.95
302.00
1,514,672
-0.40(-0.13%)
Jul 15, 2020
303.69
304.82
301.40
302.40
1,912,657
-1.20(-0.40%)
Jul 14, 2020
297.42
304.21
296.61
303.60
1,992,316
+4.70(+1.57%)
Jul 13, 2020
302.03
304.63
297.58
298.90
2,790,995
-3.06(-1.01%)
Jul 10, 2020
301.75
303.05
299.07
301.96
2,683,623
+0.64(+0.21%)
Jul 09, 2020
296.20
304.51
295.90
301.32
5,739,725
+8.53(+2.91%)
Jul 08, 2020
293.55
294.39
290.65
292.79
2,551,586
+0.08(+0.03%)
Jul 07, 2020
286.96
294.39
286.68
292.71
3,615,015
+4.39(+1.52%)
Jul 06, 2020
284.65
288.38
284.39
288.32
2,519,534
+5.32(+1.88%)
Jul 02, 2020
283.24
285.94
281.94
283.00
2,744,555
+0.92(+0.32%)
Jul 01, 2020
280.00
282.85
278.38
282.08
2,059,468
+1.43(+0.51%)
Jun 30, 2020
278.62
281.96
277.81
280.66
2,584,008
+1.50(+0.54%)
Jun 29, 2020
275.31
279.19
274.75
279.16
1,989,437
+4.66(+1.70%)
Jun 26, 2020
278.06
279.64
273.94
274.50
3,096,213
-3.68(-1.32%)
Jun 25, 2020
274.96
278.75
273.43
278.18
2,456,097
+2.32(+0.84%)
Jun 24, 2020
278.40
278.87
274.54
275.85
2,590,544
-3.03(-1.09%)
Jun 23, 2020
279.29
282.22
278.36
278.88
2,603,246
+0.78(+0.28%)
Jun 22, 2020
277.41
279.05
276.06
278.10
2,261,414
+0.51(+0.18%)
Jun 19, 2020
277.85
279.44
276.43
277.59
3,708,455
+0.31(+0.11%)
Jun 18, 2020
277.68
278.43
275.64
277.29
2,032,230
-0.04(-0.01%)
Jun 17, 2020
278.63
279.54
276.67
277.32
2,357,972
-1.62(-0.58%)
Jun 16, 2020
278.93
280.22
276.96
278.94
2,852,595
+3.87(+1.41%)
Jun 15, 2020
274.95
275.90
271.98
275.07
3,530,614
-1.41(-0.51%)
Jun 12, 2020
280.16
282.45
274.21
276.48
4,343,061
-1.97(-0.71%)
Jun 11, 2020
284.90
286.20
278.28
278.45
3,718,690
-6.02(-2.11%)
Jun 10, 2020
283.68
285.67
282.91
284.47
2,931,152
+1.65(+0.58%)
Jun 09, 2020
284.63
285.64
282.47
282.82
3,409,078
-1.52(-0.53%)
Jun 08, 2020
287.55
288.13
283.66
284.34
4,065,934
-4.49(-1.55%)
Jun 05, 2020
289.84
290.30
284.43
288.83
4,727,238
+1.19(+0.42%)
Jun 04, 2020
287.73
291.89
286.10
287.63
4,919,049
+3.81(+1.34%)
Jun 03, 2020
284.63
285.27
283.16
283.83
2,339,227
-0.42(-0.15%)
Jun 02, 2020
285.04
286.03
282.05
284.25
2,731,219
-1.11(-0.39%)
Jun 01, 2020
285.00
286.70
283.66
285.36
2,478,989
-0.17(-0.06%)
May 29, 2020
281.57
285.90
279.86
285.52
5,387,449
-1.01(-0.35%)
May 28, 2020
284.39
287.87
284.07
286.53
4,661,302
+3.29(+1.16%)
May 27, 2020
281.90
283.52
277.19
283.25
3,215,547
+1.12(+0.40%)
May 26, 2020
283.25
284.07
280.95
282.13
3,482,571
+2.19(+0.78%)
May 22, 2020
279.55
281.33
278.45
279.93
2,556,464
+0.49(+0.18%)
May 21, 2020
282.12
282.35
278.84
279.44
2,691,410
-2.79(-0.99%)
May 20, 2020
283.95
285.01
280.65
282.23
3,051,444
+0.26(+0.09%)
May 19, 2020
281.96
286.03
280.60
281.97
3,805,704
+1.73(+0.62%)
May 18, 2020
279.28
280.64
277.61
280.24
4,309,964
+3.29(+1.19%)
May 15, 2020
276.82
277.53
273.85
276.95
4,945,040
-0.49(-0.18%)
May 14, 2020
278.62
280.35
272.63
277.44
4,017,161
-2.22(-0.79%)
May 13, 2020
282.16
283.61
277.80
279.67
3,191,266
-2.50(-0.89%)
May 12, 2020
287.72
288.38
282.12
282.16
2,445,400
-5.08(-1.77%)
May 11, 2020
282.90
288.63
282.31
287.25
2,015,730
+4.06(+1.44%)
May 08, 2020
283.14
284.33
281.11
283.18
2,527,294
+0.87(+0.31%)
May 07, 2020
286.33
286.82
281.88
282.31
2,814,300
-3.60(-1.26%)
May 06, 2020
286.87
287.90
283.74
285.91
2,597,651
+0.90(+0.32%)
May 05, 2020
282.37
286.75
280.87
285.01
2,658,762
+3.18(+1.13%)
May 04, 2020
280.46
282.80
277.75
281.84
2,676,564
+2.38(+0.85%)
May 01, 2020
279.33
282.15
277.85
279.46
2,728,458
-1.00(-0.36%)
Apr 30, 2020
283.38
284.99
280.06
280.46
4,098,733
-3.14(-1.11%)
Apr 29, 2020
281.62
285.07
278.09
283.60
3,970,359
+1.98(+0.70%)
Apr 28, 2020
287.05
287.46
281.00
281.62
2,626,467
-3.54(-1.24%)
Apr 27, 2020
289.10
289.32
284.06
285.16
2,476,001
-1.63(-0.57%)
Apr 24, 2020
283.82
287.05
282.14
286.79
2,187,861
+4.76(+1.69%)
Apr 23, 2020
283.54
285.95
281.48
282.04
2,841,790
-3.71(-1.30%)
Apr 22, 2020
280.75
287.33
278.94
285.75
3,217,091
+7.47(+2.68%)
Apr 21, 2020
287.34
288.03
276.45
278.28
4,150,124
-9.93(-3.44%)
Apr 20, 2020
293.63
294.02
287.70
288.21
3,417,187
-5.39(-1.84%)
Apr 17, 2020
296.73
297.49
290.00
293.60
3,993,483
-3.36(-1.13%)
Apr 16, 2020
290.65
297.95
288.17
296.96
4,263,071
+10.43(+3.64%)
Apr 15, 2020
287.80
289.75
283.35
286.54
3,179,162
-3.57(-1.23%)
Apr 14, 2020
279.59
290.67
278.21
290.11
4,643,275
+13.41(+4.85%)
Apr 13, 2020
275.74
280.70
274.89
276.70
3,375,103
-0.36(-0.13%)
Apr 09, 2020
276.54
281.07
274.81
277.06
7,030,393
-5.50(-1.95%)
Apr 08, 2020
281.77
283.90
279.16
282.56
4,273,536
+2.16(+0.77%)
Apr 07, 2020
283.05
286.29
280.02
280.40
4,368,342
-1.38(-0.49%)
Apr 06, 2020
270.59
282.12
267.42
281.78
5,707,617
+15.21(+5.71%)
Apr 03, 2020
267.04
269.98
263.94
266.57
2,869,504
-2.61(-0.97%)
Apr 02, 2020
262.63
270.38
261.19
269.18
3,788,271
+4.34(+1.64%)
Apr 01, 2020
260.76
266.71
259.41
264.84
4,055,521
+1.52(+0.58%)
Mar 31, 2020
265.43
269.22
262.27
263.32
6,087,708
-5.53(-2.06%)
Mar 30, 2020
265.50
269.37
263.98
268.85
4,759,760
+6.27(+2.39%)
Mar 27, 2020
265.17
271.04
261.66
262.58
4,602,360
-7.36(-2.73%)
Mar 26, 2020
260.44
271.26
259.38
269.94
5,916,864
+10.56(+4.07%)
Mar 25, 2020
262.47
268.48
257.85
259.38
6,103,818
-3.77(-1.43%)
Mar 24, 2020
272.06
274.60
261.19
263.14
7,706,609
-3.27(-1.23%)
Mar 23, 2020
269.67
273.05
257.12
266.41
6,111,076
-1.79(-0.67%)
Mar 20, 2020
284.37
284.45
265.06
268.20
7,126,224
-13.67(-4.85%)
Mar 19, 2020
286.67
289.84
279.48
281.87
5,877,878
-2.11(-0.74%)
Mar 18, 2020
275.20
293.67
273.36
283.98
7,254,596
+0.47(+0.17%)
Mar 17, 2020
266.89
283.69
264.40
283.51
7,760,912
+21.99(+8.41%)
Mar 16, 2020
260.27
276.62
258.13
261.52
5,915,000
-17.63(-6.32%)
Mar 13, 2020
266.74
280.05
256.98
279.15
6,605,382
+20.71(+8.01%)
Mar 12, 2020
258.99
273.02
255.20
258.44
7,911,283
-16.24(-5.91%)
Mar 11, 2020
277.85
284.25
271.69
274.68
3,924,634
-11.05(-3.87%)
Mar 10, 2020
284.41
286.04
271.90
285.73
4,593,920
+6.85(+2.46%)
Mar 09, 2020
273.22
286.59
270.59
278.88
5,628,302
-8.64(-3.01%)
Mar 06, 2020
288.26
293.20
279.59
287.52
6,697,856
-4.08(-1.40%)
Mar 05, 2020
291.62
299.69
289.24
291.61
6,892,379
-4.60(-1.55%)
Mar 04, 2020
284.71
296.42
281.69
296.20
4,558,728
+16.63(+5.95%)
Mar 03, 2020
285.49
290.14
278.00
279.57
5,554,129
-5.92(-2.07%)
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
.