Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 508.33 509.08 503.22 505.00 2,253,273 -1.97(-0.39%)
Aug 30, 2022 516.78 518.45 504.43 506.97 1,935,781 -6.69(-1.30%)
Aug 29, 2022 509.77 517.96 506.84 513.67 1,633,068 -0.73(-0.14%)
Aug 26, 2022 531.99 534.57 514.26 514.40 1,950,668 -18.33(-3.44%)
Aug 25, 2022 527.87 532.87 521.88 532.73 1,533,048 +7.30(+1.39%)
Aug 24, 2022 524.97 527.36 521.69 525.43 1,184,636 +1.11(+0.21%)
Aug 23, 2022 527.87 528.13 519.29 524.32 1,404,634 -3.29(-0.62%)
Aug 22, 2022 534.89 534.89 526.46 527.60 1,923,501 -8.76(-1.63%)
Aug 19, 2022 540.35 540.94 535.05 536.37 1,671,712 -6.22(-1.15%)
Aug 18, 2022 540.75 546.25 538.20 542.59 1,673,785 +4.49(+0.83%)
Aug 17, 2022 531.99 541.13 531.03 538.10 1,896,086 +3.19(+0.60%)
Aug 16, 2022 533.05 541.63 530.99 534.91 2,581,866 +7.03(+1.33%)
Aug 15, 2022 518.83 529.08 518.13 527.88 1,909,450 +8.26(+1.59%)
Aug 12, 2022 518.62 520.76 516.25 519.61 1,983,195 +4.85(+0.94%)
Aug 11, 2022 525.45 525.69 514.39 514.77 2,418,703 -7.37(-1.41%)
Aug 10, 2022 526.65 531.90 519.69 522.14 2,414,700 +3.87(+0.75%)
Aug 09, 2022 525.83 527.15 516.40 518.27 1,940,796 -5.88(-1.12%)
Aug 08, 2022 526.03 529.57 521.03 524.15 1,390,838 +1.19(+0.23%)
Aug 05, 2022 519.64 523.86 515.88 522.96 1,769,452 -2.52(-0.48%)
Aug 04, 2022 529.08 529.28 522.96 525.49 2,068,377 -3.61(-0.68%)
Aug 03, 2022 527.15 530.73 524.36 529.09 1,750,105 +3.43(+0.65%)
Aug 02, 2022 526.21 532.99 523.05 525.66 2,050,341 -3.24(-0.61%)
Aug 01, 2022 523.69 534.61 523.62 528.90 2,331,952 +5.45(+1.04%)
Jul 29, 2022 514.58 524.36 514.48 523.45 2,205,125 +4.83(+0.93%)
Jul 28, 2022 503.24 521.52 503.24 518.62 2,151,969 +14.29(+2.83%)
Jul 27, 2022 495.44 507.24 493.57 504.33 2,133,883 +10.02(+2.03%)
Jul 26, 2022 497.27 501.80 491.25 494.31 3,448,138 -16.62(-3.25%)
Jul 25, 2022 513.13 513.97 507.89 510.93 1,497,308 -0.56(-0.11%)
Jul 22, 2022 512.44 518.62 507.96 511.49 1,864,952 +0.25(+0.05%)
Jul 21, 2022 506.00 511.51 503.64 511.24 1,776,055 +5.08(+1.00%)
Jul 20, 2022 503.32 508.05 499.02 506.16 1,802,406 +3.83(+0.76%)
Jul 19, 2022 504.43 507.49 499.18 502.32 2,475,928 +3.79(+0.76%)
Jul 18, 2022 503.90 510.34 497.92 498.53 2,551,437 -6.42(-1.27%)
Jul 15, 2022 499.13 506.74 498.03 504.95 4,417,399 +10.63(+2.15%)
Jul 14, 2022 479.01 495.60 476.63 494.32 3,847,361 +19.04(+4.01%)
Jul 13, 2022 467.65 480.20 467.17 475.28 2,078,639 +1.59(+0.34%)
Jul 12, 2022 479.90 484.62 471.24 473.68 1,838,299 -8.04(-1.67%)
Jul 11, 2022 483.87 488.15 477.81 481.73 1,958,639 -2.55(-0.53%)
Jul 08, 2022 480.20 488.12 479.89 484.28 2,700,780 +6.36(+1.33%)
Jul 07, 2022 475.12 478.47 472.38 477.91 2,200,144 +2.22(+0.47%)
Jul 06, 2022 471.45 479.91 470.99 475.69 2,342,477 +4.24(+0.90%)
Jul 05, 2022 468.85 474.00 461.99 471.45 2,578,962 +2.41(+0.51%)
Jul 01, 2022 464.62 474.34 461.55 469.04 2,758,873 +6.26(+1.35%)
Jun 30, 2022 452.18 465.50 448.72 462.78 3,993,077 +9.12(+2.01%)
Jun 29, 2022 454.74 456.69 450.36 453.67 1,325,036 +1.19(+0.26%)
Jun 28, 2022 466.86 470.47 451.79 452.48 1,824,044 -12.69(-2.73%)
Jun 27, 2022 469.09 470.47 460.92 465.17 2,106,467 -2.53(-0.54%)
Jun 24, 2022 463.48 468.14 460.27 467.70 2,964,652 +9.05(+1.97%)
Jun 23, 2022 450.32 459.89 449.68 458.65 2,102,179 +14.52(+3.27%)
Jun 22, 2022 443.58 448.73 442.72 444.13 1,891,992 -3.04(-0.68%)
Jun 21, 2022 435.04 448.82 433.68 447.17 2,509,050 +15.86(+3.68%)
Jun 17, 2022 435.52 440.00 427.94 431.31 3,752,606 -4.89(-1.12%)
Jun 16, 2022 434.81 442.01 432.55 436.21 3,009,677 -6.79(-1.53%)
Jun 15, 2022 442.72 448.38 435.85 443.00 2,330,075 +3.85(+0.88%)
Jun 14, 2022 436.68 442.97 434.78 439.15 2,303,406 +2.46(+0.56%)
Jun 13, 2022 434.51 442.85 433.45 436.68 3,223,736 -10.68(-2.39%)
Jun 10, 2022 449.00 452.07 442.00 447.36 2,642,902 -8.44(-1.85%)
Jun 09, 2022 451.25 467.57 451.09 455.80 3,196,950 +3.92(+0.87%)
Jun 08, 2022 455.54 458.10 450.82 451.88 1,757,462 -3.66(-0.80%)
Jun 07, 2022 444.08 457.42 443.77 455.54 2,518,464 -0.67(-0.15%)
Jun 06, 2022 463.96 464.44 452.77 456.21 2,378,077 -3.65(-0.79%)
Jun 03, 2022 468.33 471.35 459.22 459.86 2,959,297 -10.97(-2.33%)
Jun 02, 2022 445.04 474.23 442.12 470.83 5,125,767 +29.57(+6.70%)
Jun 01, 2022 453.22 454.31 440.98 441.26 2,400,381 -8.91(-1.98%)
May 31, 2022 454.56 454.60 442.26 450.17 4,580,973 -4.38(-0.96%)
May 27, 2022 441.08 458.53 439.45 454.56 5,923,797 +5.57(+1.24%)
May 26, 2022 433.64 451.94 432.11 448.99 6,112,919 +24.02(+5.65%)
May 25, 2022 421.31 428.00 416.00 424.96 3,337,633 +2.32(+0.55%)
May 24, 2022 410.18 423.63 409.74 422.64 3,594,890 +7.95(+1.92%)
May 23, 2022 405.54 415.20 402.33 414.70 3,813,381 +12.60(+3.13%)
May 20, 2022 414.04 414.09 392.52 402.10 5,305,889 -6.28(-1.54%)
May 19, 2022 415.56 415.71 404.31 408.37 6,046,064 -6.25(-1.51%)
May 18, 2022 444.17 447.89 409.94 414.62 9,847,169 -58.97(-12.45%)
May 17, 2022 472.32 476.57 463.70 473.59 2,696,780 -3.92(-0.82%)
May 16, 2022 479.06 480.55 472.77 477.51 1,635,491 -2.65(-0.55%)
May 13, 2022 476.14 481.62 472.75 480.15 2,422,003 +10.71(+2.28%)
May 12, 2022 470.03 480.14 463.25 469.44 2,929,990 -2.80(-0.59%)
May 11, 2022 486.57 490.51 471.02 472.25 2,878,242 -11.95(-2.47%)
May 10, 2022 492.16 493.05 478.57 484.20 2,824,156 +2.54(+0.53%)
May 09, 2022 479.02 489.60 477.32 481.66 3,412,960 -4.37(-0.90%)
May 06, 2022 496.69 498.66 481.65 486.03 3,687,709 -13.48(-2.70%)
May 05, 2022 522.93 523.67 494.54 499.51 4,118,344 -26.18(-4.98%)
May 04, 2022 513.30 527.34 504.81 525.69 2,551,967 +15.79(+3.10%)
May 03, 2022 511.76 515.88 505.68 509.90 2,482,816 -0.84(-0.16%)
May 02, 2022 513.91 520.64 500.43 510.74 3,420,840 -2.68(-0.52%)
Apr 29, 2022 541.62 542.25 511.47 513.42 3,083,023 -29.24(-5.39%)
Apr 28, 2022 536.35 545.36 527.01 542.66 2,193,876 +8.52(+1.59%)
Apr 27, 2022 536.17 543.34 532.95 534.14 2,345,357 +0.31(+0.06%)
Apr 26, 2022 544.91 547.89 533.40 533.83 2,131,894 -13.93(-2.54%)
Apr 25, 2022 549.78 549.80 533.61 547.76 3,271,894 -3.36(-0.61%)
Apr 22, 2022 569.10 570.60 550.50 551.12 3,000,926 -19.32(-3.39%)
Apr 21, 2022 585.42 587.26 569.88 570.44 2,102,613 -11.37(-1.95%)
Apr 20, 2022 577.59 583.50 575.81 581.81 1,859,200 +8.90(+1.55%)
Apr 19, 2022 562.36 573.42 561.05 572.91 2,416,076 +11.74(+2.09%)
Apr 18, 2022 564.31 570.80 558.74 561.17 2,241,358 -7.97(-1.40%)
Apr 14, 2022 570.48 574.82 565.92 569.14 2,288,528 -0.67(-0.12%)
Apr 13, 2022 561.51 572.13 561.51 569.82 2,293,194 +9.38(+1.67%)
Apr 12, 2022 565.58 570.44 557.93 560.44 2,221,172 -3.19(-0.57%)
Apr 11, 2022 577.24 579.37 561.83 563.63 2,895,424 -14.82(-2.56%)
Apr 08, 2022 584.56 586.12 576.21 578.45 3,350,801 -7.72(-1.32%)
Apr 07, 2022 570.97 590.24 567.59 586.17 4,982,691 +22.42(+3.98%)
Apr 06, 2022 553.37 565.68 549.84 563.74 2,742,335 +9.13(+1.65%)
Apr 05, 2022 551.98 562.96 551.51 554.62 1,894,396 +0.18(+0.03%)
Apr 04, 2022 553.28 558.83 550.90 554.43 2,284,161 -0.42(-0.08%)
Apr 01, 2022 556.60 562.01 551.71 554.86 2,005,689 -0.27(-0.05%)
Mar 31, 2022 557.87 565.22 554.80 555.13 3,569,121 -0.60(-0.11%)
Mar 30, 2022 550.40 557.44 548.13 555.72 2,164,058 +6.26(+1.14%)
Mar 29, 2022 547.56 550.66 544.21 549.47 2,080,035 +4.60(+0.84%)
Mar 28, 2022 536.70 544.92 533.58 544.87 2,132,429 +9.16(+1.71%)
Mar 25, 2022 539.67 540.26 530.42 535.71 2,049,758 -2.31(-0.43%)
Mar 24, 2022 535.52 538.17 529.45 538.02 1,674,281 +3.94(+0.74%)
Mar 23, 2022 536.91 540.51 532.05 534.08 1,604,091 -5.21(-0.97%)
Mar 22, 2022 536.92 540.18 532.45 539.29 1,848,614 +3.75(+0.70%)
Mar 21, 2022 539.98 546.35 531.02 535.54 3,253,548 -5.61(-1.04%)
Mar 18, 2022 533.06 542.30 529.73 541.15 3,732,150 +8.25(+1.55%)
Mar 17, 2022 523.79 533.26 523.65 532.90 2,061,804 +9.06(+1.73%)
Mar 16, 2022 524.93 531.77 512.14 523.83 3,129,454 +1.03(+0.20%)
Mar 15, 2022 510.93 524.28 508.92 522.80 2,640,767 +15.78(+3.11%)
Mar 14, 2022 508.78 516.04 504.70 507.02 2,022,074 -1.42(-0.28%)
Mar 11, 2022 517.31 523.12 507.48 508.44 1,799,888 -5.11(-0.99%)
Mar 10, 2022 504.28 515.14 513.55 1,842,851 +4.89(+0.96%)
Mar 09, 2022 508.63 511.75 497.15 508.66 2,891,583 +4.14(+0.82%)
Mar 08, 2022 507.28 520.31 503.61 504.52 3,780,809 -4.97(-0.98%)
Mar 07, 2022 504.61 525.67 504.58 509.50 4,040,032 +2.91(+0.57%)
Mar 04, 2022 500.80 510.85 493.36 506.59 4,583,916 -7.28(-1.42%)
Mar 03, 2022 515.25 519.56 510.48 513.87 3,966,110 +4.87(+0.96%)
Mar 02, 2022 505.14 513.90 501.06 509.00 2,664,050 +4.89(+0.97%)
Mar 01, 2022 500.76 510.31 500.50 504.11 2,401,308 +3.55(+0.71%)
Feb 28, 2022 495.79 500.93 492.90 500.56 2,497,441 +1.70(+0.34%)
Feb 25, 2022 490.28 499.52 489.57 498.87 2,077,739 +11.48(+2.36%)
Feb 24, 2022 465.88 488.31 465.60 487.38 2,967,341 +9.95(+2.08%)
Feb 23, 2022 484.84 489.69 476.97 477.44 2,094,878 -6.67(-1.38%)
Feb 22, 2022 491.65 496.06 480.23 484.11 2,542,786 -10.11(-2.05%)
Feb 18, 2022 494.22 0 -2.25(-0.45%)
Feb 17, 2022 491.30 499.56 488.78 496.48 2,096,866 +2.52(+0.51%)
Feb 16, 2022 493.08 496.03 483.65 493.96 1,840,409 -1.47(-0.30%)
Feb 15, 2022 494.87 497.43 492.38 495.43 2,058,654 +7.10(+1.45%)
Feb 14, 2022 490.67 493.12 483.39 488.33 1,784,798 -3.00(-0.61%)
Feb 11, 2022 499.74 502.59 489.12 491.33 2,437,424 -8.49(-1.70%)
Feb 10, 2022 502.12 505.60 496.61 499.82 2,653,448 -9.98(-1.96%)
Feb 09, 2022 509.00 515.01 506.76 509.80 2,339,673 +7.40(+1.47%)
Feb 08, 2022 497.32 504.55 492.13 502.39 1,515,923 +5.07(+1.02%)
Feb 07, 2022 502.54 503.21 495.72 497.32 1,933,679 -3.74(-0.75%)
Feb 04, 2022 499.46 503.21 492.42 501.06 2,476,562 -1.93(-0.38%)
Feb 03, 2022 497.31 507.49 502.99 2,761,192 +0.52(+0.10%)
Feb 02, 2022 491.97 504.37 491.23 502.47 2,644,358 +13.10(+2.68%)
Feb 01, 2022 486.09 490.59 478.33 489.37 2,436,600 +3.16(+0.65%)
Jan 31, 2022 473.58 487.46 486.21 2,573,285 +12.22(+2.58%)
Jan 28, 2022 465.62 474.27 458.08 473.99 1,993,247 +9.54(+2.05%)
Jan 27, 2022 468.69 477.22 462.32 464.45 2,464,715 -0.91(-0.20%)
Jan 26, 2022 465.13 475.38 460.84 465.37 3,192,033 +5.92(+1.29%)
Jan 25, 2022 461.93 464.57 454.68 459.44 3,192,154 -11.15(-2.37%)
Jan 24, 2022 457.74 471.62 451.45 470.59 4,584,311 +7.02(+1.51%)
Jan 21, 2022 463.87 476.09 463.30 463.57 3,423,832 -1.16(-0.25%)
Jan 20, 2022 472.37 481.16 463.80 464.74 3,000,281 -7.07(-1.50%)
Jan 19, 2022 471.55 477.66 468.86 471.81 2,977,852 +2.01(+0.43%)
Jan 18, 2022 475.94 475.94 468.63 469.79 3,949,870 -14.36(-2.97%)
Jan 14, 2022 484.15 0 -13.37(-2.69%)
Jan 13, 2022 507.88 509.24 495.94 497.52 2,514,934 -8.59(-1.70%)
Jan 12, 2022 502.48 510.18 502.46 506.11 1,796,181 +3.63(+0.72%)
Jan 11, 2022 499.37 502.90 491.18 502.48 2,548,529 +3.11(+0.62%)
Jan 10, 2022 509.47 510.55 489.46 499.37 5,105,539 -16.73(-3.24%)
Jan 07, 2022 527.04 527.83 514.23 516.10 2,414,331 -13.11(-2.48%)
Jan 06, 2022 525.75 532.79 523.20 529.21 2,597,777 -0.12(-0.02%)
Jan 05, 2022 542.58 543.89 529.18 529.33 2,996,310 -13.77(-2.54%)
Jan 04, 2022 543.10 547.42 540.75 543.10 2,178,559 -2.39(-0.44%)
Jan 03, 2022 543.87 546.22 534.71 545.49 2,819,677 -0.95(-0.17%)
Dec 31, 2021 542.31 546.77 538.10 546.44 1,567,912 +3.65(+0.67%)
Dec 30, 2021 548.20 548.54 541.31 542.79 1,390,147 -3.72(-0.68%)
Dec 29, 2021 545.19 550.09 542.40 546.51 1,816,014 +3.01(+0.55%)
Dec 28, 2021 542.33 545.42 539.70 543.50 1,199,925 +1.13(+0.21%)
Dec 27, 2021 530.89 544.55 530.79 542.37 2,350,952 +12.61(+2.38%)
Dec 23, 2021 531.08 531.92 526.99 529.76 1,826,506 +0.67(+0.13%)
Dec 22, 2021 524.96 529.40 519.59 529.09 1,510,186 +4.08(+0.78%)
Dec 21, 2021 529.88 531.12 516.00 525.00 2,565,680 -3.01(-0.57%)
Dec 20, 2021 521.83 528.58 517.88 528.02 2,110,935 +0.92(+0.17%)
Dec 17, 2021 528.75 535.63 520.72 527.10 5,980,831 -4.83(-0.91%)
Dec 16, 2021 543.64 545.33 528.87 531.93 2,785,673 -10.70(-1.97%)
Dec 15, 2021 525.76 545.28 525.10 542.64 3,044,707 +19.26(+3.68%)
Dec 14, 2021 535.62 536.30 517.44 523.38 3,626,138 -12.97(-2.42%)
Dec 13, 2021 529.83 538.78 527.46 536.35 3,514,398 -1.54(-0.29%)
Dec 10, 2021 514.69 540.25 514.59 537.89 6,580,075 +33.20(+6.58%)
Dec 09, 2021 509.00 512.39 504.19 504.69 3,316,838 -5.56(-1.09%)
Dec 08, 2021 525.76 527.28 505.87 510.26 3,151,617 -11.46(-2.20%)
Dec 07, 2021 518.09 522.67 514.69 521.72 2,676,736 +8.80(+1.72%)
Dec 06, 2021 512.32 515.98 507.81 512.92 2,523,786 +3.80(+0.75%)
Dec 03, 2021 510.14 517.37 505.12 509.12 3,101,350 +3.29(+0.65%)
Dec 02, 2021 499.09 511.03 494.79 505.83 3,399,384 -4.17(-0.82%)
Dec 01, 2021 522.76 527.72 509.57 510.00 2,989,143 -9.18(-1.77%)
Nov 30, 2021 530.37 536.30 515.82 519.18 4,398,521 -14.92(-2.79%)
Nov 29, 2021 525.68 539.78 522.10 534.10 3,049,606 +5.40(+1.02%)
Nov 26, 2021 528.98 533.78 523.93 528.70 1,916,531 +0.71(+0.13%)
Nov 24, 2021 525.11 530.21 522.97 528.00 2,406,561 +3.15(+0.60%)
Nov 23, 2021 517.82 525.38 513.78 524.84 2,230,517 +5.40(+1.04%)
Nov 22, 2021 513.35 525.00 512.39 519.44 2,275,746 +5.64(+1.10%)
Nov 19, 2021 514.08 515.24 508.24 513.80 1,988,133 +4.26(+0.84%)
Nov 18, 2021 508.38 510.92 502.93 509.55 1,728,915 +2.96(+0.59%)
Nov 17, 2021 507.75 510.87 504.86 506.58 1,671,180 -0.41(-0.08%)
Nov 16, 2021 500.37 508.52 498.03 507.00 1,730,130 +6.57(+1.31%)
Nov 15, 2021 499.07 503.51 498.61 500.42 1,446,150 +2.62(+0.53%)
Nov 12, 2021 494.99 500.20 494.01 497.80 1,849,493 +4.80(+0.97%)
Nov 11, 2021 487.24 493.31 485.17 493.00 1,273,049 +4.99(+1.02%)
Nov 10, 2021 489.23 484.90 488.01 1,273,913 -1.65(-0.34%)
Nov 09, 2021 486.20 490.04 485.18 489.66 1,954,056 +4.72(+0.97%)
Nov 08, 2021 494.18 494.18 481.47 484.94 2,943,649 -8.96(-1.81%)
Nov 05, 2021 495.49 498.51 489.58 493.90 2,152,335 -2.41(-0.48%)
Nov 04, 2021 488.02 500.73 487.06 496.31 2,716,238 +12.79(+2.65%)
Nov 03, 2021 482.57 484.12 477.19 483.52 1,928,320 +5.17(+1.08%)
Nov 02, 2021 476.21 480.79 474.27 478.35 2,092,612 +4.90(+1.03%)
Nov 01, 2021 475.64 471.17 468.95 473.45 1,608,972 +0.32(+0.07%)
Oct 29, 2021 468.55 475.66 473.13 2,608,459 +0.97(+0.21%)
Oct 28, 2021 468.72 472.16 1,415,067 +2.13(+0.45%)
Oct 27, 2021 464.98 472.33 464.70 470.03 1,812,052 +3.44(+0.74%)
Oct 26, 2021 463.33 466.59 2,475,427 -4.39(-0.93%)
Oct 25, 2021 463.19 470.99 1,980,559 +7.79(+1.68%)
Oct 22, 2021 460.31 466.11 463.19 1,779,749 +4.57(+1.00%)
Oct 21, 2021 451.45 459.02 450.79 458.62 1,480,793 +7.17(+1.59%)
Oct 20, 2021 450.25 454.07 449.59 451.45 1,407,764 +2.58(+0.58%)
Oct 19, 2021 444.94 448.94 442.36 448.86 1,420,099 +4.93(+1.11%)
Oct 18, 2021 432.07 444.32 431.01 443.93 2,228,354 +9.19(+2.11%)
Oct 15, 2021 436.19 436.24 431.66 434.75 1,555,456 +1.60(+0.37%)
Oct 14, 2021 429.67 434.08 429.08 433.14 1,540,764 +5.21(+1.22%)
Oct 13, 2021 431.05 432.94 426.75 427.93 1,687,810 -1.51(-0.35%)
Oct 12, 2021 432.59 435.19 428.37 429.44 1,436,251 -2.72(-0.63%)
Oct 11, 2021 432.49 436.00 432.01 432.16 1,052,637 -2.07(-0.48%)
Oct 08, 2021 437.68 437.98 432.45 434.23 1,608,565 -0.98(-0.23%)
Oct 07, 2021 438.67 441.67 434.44 435.21 2,045,753 +3.39(+0.79%)
Oct 06, 2021 426.62 432.24 425.13 431.81 1,386,293 +2.98(+0.69%)
Oct 05, 2021 422.44 431.59 422.44 428.84 1,881,732 +5.83(+1.38%)
Oct 04, 2021 430.85 431.82 419.15 423.00 2,355,526 -7.84(-1.82%)
Oct 01, 2021 432.19 433.49 423.57 430.84 1,936,193 -0.98(-0.23%)
Sep 30, 2021 435.93 437.60 431.77 431.82 1,911,322 -2.34(-0.54%)
Sep 29, 2021 432.32 438.21 431.39 434.17 1,999,799 +4.27(+0.99%)
Sep 28, 2021 439.31 439.66 428.29 429.90 2,738,191 -12.69(-2.87%)
Sep 27, 2021 447.39 452.14 439.41 442.60 2,628,225 -6.91(-1.54%)
Sep 24, 2021 438.20 450.44 437.25 449.51 3,489,888 +14.39(+3.31%)
Sep 23, 2021 434.66 437.78 433.51 435.12 2,140,701 +0.21(+0.05%)
Sep 22, 2021 436.97 437.59 432.30 434.91 1,436,549 +0.43(+0.10%)
Sep 21, 2021 433.54 439.02 432.60 434.48 1,593,259 +0.93(+0.22%)
Sep 20, 2021 438.82 442.97 429.20 433.54 2,706,761 -8.04(-1.82%)
Sep 17, 2021 443.62 444.77 439.19 441.59 3,549,876 -3.65(-0.82%)
Sep 16, 2021 442.82 445.68 438.76 445.24 1,641,595 +2.48(+0.56%)
Sep 15, 2021 440.37 444.22 438.35 442.76 1,841,835 +2.23(+0.51%)
Sep 14, 2021 442.97 444.17 439.58 440.53 1,439,800 -1.38(-0.31%)
Sep 13, 2021 448.84 449.97 440.33 441.92 1,747,274 -5.10(-1.14%)
Sep 10, 2021 448.95 450.13 445.13 447.02 1,381,563 -0.55(-0.12%)
Sep 09, 2021 449.11 451.45 447.09 447.56 1,455,029 +0.03(+0.01%)
Sep 08, 2021 441.20 447.66 440.21 447.54 1,427,115 +5.86(+1.33%)
Sep 07, 2021 444.46 445.13 439.78 441.67 1,522,827 -2.84(-0.64%)
Sep 03, 2021 441.10 445.52 441.10 444.51 1,356,724 +1.52(+0.34%)
Sep 02, 2021 441.50 443.44 440.51 442.99 1,514,082 +4.28(+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.