Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costco Wholesale (NQ: COST )

703.01 -8.24 (-1.16%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 471.36 474.55 469.60 469.98 1,975,351 -2.77(-0.59%)
Feb 27, 2023 478.11 478.55 471.44 472.75 1,546,512 -1.53(-0.32%)
Feb 24, 2023 474.25 475.98 470.49 474.28 1,635,569 -4.40(-0.92%)
Feb 23, 2023 484.18 484.23 473.56 478.68 1,593,007 -4.12(-0.85%)
Feb 22, 2023 489.14 490.64 482.04 482.81 1,369,302 -4.22(-0.87%)
Feb 21, 2023 486.13 489.21 481.99 487.03 1,866,517 -5.57(-1.13%)
Feb 17, 2023 489.48 492.82 487.12 492.60 1,381,026 +3.28(+0.67%)
Feb 16, 2023 488.84 495.75 488.83 489.32 1,498,711 -6.97(-1.40%)
Feb 15, 2023 487.99 496.43 486.64 496.29 1,465,535 +7.82(+1.60%)
Feb 14, 2023 490.20 492.96 484.01 488.46 1,294,739 -3.14(-0.64%)
Feb 13, 2023 487.03 491.93 486.65 491.60 1,496,487 +6.27(+1.29%)
Feb 10, 2023 483.89 485.87 480.86 485.33 1,583,271 -0.62(-0.13%)
Feb 09, 2023 490.47 494.23 483.81 485.95 1,561,618 -3.09(-0.63%)
Feb 08, 2023 496.30 497.16 486.85 489.04 2,122,461 -12.35(-2.46%)
Feb 07, 2023 496.98 502.80 492.52 501.38 1,985,464 +0.91(+0.18%)
Feb 06, 2023 499.36 502.06 497.25 500.47 1,792,135 +0.77(+0.15%)
Feb 03, 2023 503.91 506.26 497.47 499.71 1,899,854 -8.38(-1.65%)
Feb 02, 2023 508.92 514.51 505.37 508.08 2,352,332 +6.23(+1.24%)
Feb 01, 2023 492.55 504.31 489.07 501.85 2,131,103 +6.56(+1.32%)
Jan 31, 2023 487.63 495.55 486.43 495.29 1,984,864 +7.62(+1.56%)
Jan 30, 2023 484.86 489.92 484.86 487.67 1,914,619 -0.01(-0.00%)
Jan 27, 2023 484.26 493.31 482.42 487.68 2,099,160 +4.84(+1.00%)
Jan 26, 2023 477.91 483.21 476.52 482.85 1,626,360 +7.19(+1.51%)
Jan 25, 2023 474.19 476.69 469.48 475.66 1,371,804 -1.19(-0.25%)
Jan 24, 2023 476.79 478.30 471.91 476.85 1,556,725 -0.48(-0.10%)
Jan 23, 2023 465.07 479.88 462.79 477.33 2,795,419 +12.11(+2.60%)
Jan 20, 2023 459.23 465.43 454.91 465.22 2,671,474 +10.29(+2.26%)
Jan 19, 2023 461.47 462.75 453.56 454.93 1,979,369 -9.67(-2.08%)
Jan 18, 2023 469.78 473.66 463.68 464.60 1,989,183 -7.07(-1.50%)
Jan 17, 2023 470.09 475.27 469.35 471.68 1,588,435 +1.47(+0.31%)
Jan 13, 2023 465.98 470.53 464.15 470.20 1,450,904 +2.73(+0.58%)
Jan 12, 2023 469.95 469.96 463.90 467.47 1,679,640 -1.82(-0.39%)
Jan 11, 2023 465.44 469.50 464.25 469.29 1,624,387 +2.82(+0.60%)
Jan 10, 2023 462.35 467.14 460.74 466.47 1,701,098 +2.57(+0.55%)
Jan 09, 2023 467.95 471.77 463.31 463.90 2,460,332 -3.99(-0.85%)
Jan 06, 2023 448.72 469.40 447.89 467.90 5,340,127 +31.67(+7.26%)
Jan 05, 2023 440.45 442.28 435.68 436.23 2,230,992 -6.17(-1.40%)
Jan 04, 2023 443.00 445.26 438.56 442.40 2,163,609 +3.18(+0.72%)
Jan 03, 2023 443.80 444.57 434.01 439.23 2,040,635 -3.12(-0.71%)
Dec 30, 2022 440.55 442.54 436.77 442.35 1,860,948 -0.03(-0.01%)
Dec 29, 2022 441.50 444.77 439.40 442.37 1,510,666 +3.43(+0.78%)
Dec 28, 2022 443.35 446.18 438.76 438.94 1,366,004 -5.34(-1.20%)
Dec 27, 2022 450.00 450.29 442.94 444.28 1,291,302 -4.02(-0.90%)
Dec 23, 2022 443.33 448.82 440.70 448.30 1,268,868 +3.82(+0.86%)
Dec 22, 2022 444.43 446.12 439.33 444.49 1,967,436 -3.25(-0.73%)
Dec 21, 2022 445.14 449.31 442.05 447.73 1,506,363 +4.11(+0.93%)
Dec 20, 2022 442.40 445.98 438.50 443.62 2,056,694 -0.84(-0.19%)
Dec 19, 2022 446.63 449.04 441.24 444.47 2,000,034 -2.68(-0.60%)
Dec 16, 2022 446.96 450.38 442.71 447.14 5,066,484 -2.38(-0.53%)
Dec 15, 2022 460.60 461.92 448.80 449.52 3,558,991 -19.00(-4.06%)
Dec 14, 2022 473.70 476.44 466.12 468.53 2,212,668 -4.54(-0.96%)
Dec 13, 2022 481.63 482.53 466.62 473.06 2,709,170 +0.50(+0.11%)
Dec 12, 2022 467.76 472.69 465.77 472.56 2,347,662 +4.51(+0.96%)
Dec 09, 2022 460.37 474.89 455.91 468.04 4,345,909 +1.55(+0.33%)
Dec 08, 2022 467.93 468.34 458.82 466.49 2,986,173 -0.53(-0.11%)
Dec 07, 2022 464.24 471.45 464.02 467.02 2,136,496 +0.78(+0.17%)
Dec 06, 2022 475.45 476.23 462.37 466.24 3,088,878 -7.27(-1.53%)
Dec 05, 2022 477.23 477.42 469.70 473.51 2,531,944 -5.69(-1.19%)
Dec 02, 2022 483.06 483.50 476.85 479.20 3,748,362 -9.04(-1.85%)
Dec 01, 2022 503.04 503.04 480.30 488.24 7,189,348 -34.29(-6.56%)
Nov 30, 2022 511.06 525.76 505.95 522.53 3,712,242 +9.97(+1.95%)
Nov 29, 2022 514.57 517.17 511.63 512.56 1,738,845 -1.90(-0.37%)
Nov 28, 2022 514.43 519.62 512.54 514.46 1,738,163 -2.65(-0.51%)
Nov 25, 2022 517.60 519.24 516.54 517.11 768,778 -0.81(-0.16%)
Nov 23, 2022 517.44 520.15 513.95 517.92 1,329,474 +2.46(+0.48%)
Nov 22, 2022 513.53 516.28 510.35 515.46 1,865,297 +8.31(+1.64%)
Nov 21, 2022 509.44 510.93 505.89 507.14 1,308,841 -0.29(-0.06%)
Nov 18, 2022 510.53 513.12 502.12 507.43 1,635,434 +2.28(+0.45%)
Nov 17, 2022 502.91 505.61 497.05 505.15 1,963,405 -2.70(-0.53%)
Nov 16, 2022 505.14 512.17 504.04 507.86 1,891,390 -2.29(-0.45%)
Nov 15, 2022 503.88 513.37 503.88 510.14 2,582,377 +16.27(+3.29%)
Nov 14, 2022 499.78 504.55 493.62 493.88 1,877,224 -5.61(-1.12%)
Nov 11, 2022 497.22 500.81 491.00 499.49 2,470,094 +2.27(+0.46%)
Nov 10, 2022 489.29 498.89 485.85 497.22 3,196,138 +22.44(+4.73%)
Nov 09, 2022 476.65 482.15 471.76 474.78 1,692,128 -2.70(-0.57%)
Nov 08, 2022 475.51 482.81 469.49 477.48 1,764,191 +4.08(+0.86%)
Nov 07, 2022 462.26 474.81 459.79 473.40 2,100,387 +2.01(+0.43%)
Nov 04, 2022 475.19 477.36 461.71 471.39 2,050,850 +0.18(+0.04%)
Nov 03, 2022 465.97 476.09 464.84 471.21 2,074,332 +2.69(+0.58%)
Nov 02, 2022 482.36 487.63 468.29 468.52 2,544,629 -15.94(-3.29%)
Nov 01, 2022 488.08 491.65 484.28 484.46 1,636,946 -1.49(-0.31%)
Oct 31, 2022 493.84 493.83 484.98 485.95 2,263,825 -9.08(-1.83%)
Oct 28, 2022 481.88 496.92 480.59 495.03 2,445,167 +13.89(+2.89%)
Oct 27, 2022 484.31 487.41 478.82 481.14 1,627,341 -1.95(-0.40%)
Oct 26, 2022 481.69 490.80 479.45 483.09 2,160,375 +0.38(+0.08%)
Oct 25, 2022 477.16 483.81 474.43 482.71 2,202,260 +2.02(+0.42%)
Oct 24, 2022 465.83 481.69 465.25 480.69 2,446,176 +18.17(+3.93%)
Oct 21, 2022 448.52 463.86 447.14 462.52 2,599,690 +13.12(+2.92%)
Oct 20, 2022 455.57 456.62 447.75 449.40 1,767,125 -6.59(-1.44%)
Oct 19, 2022 452.49 459.31 451.66 455.99 1,248,255 -1.78(-0.39%)
Oct 18, 2022 457.70 460.91 453.47 457.77 1,926,722 +8.80(+1.96%)
Oct 17, 2022 446.53 451.59 445.40 448.97 2,167,998 +9.21(+2.09%)
Oct 14, 2022 456.57 457.88 438.93 439.76 2,382,778 -12.90(-2.85%)
Oct 13, 2022 443.18 456.29 434.32 452.66 3,505,750 +1.56(+0.35%)
Oct 12, 2022 458.78 464.03 451.03 451.10 2,112,776 -5.46(-1.20%)
Oct 11, 2022 449.77 461.62 448.51 456.56 2,420,335 +5.52(+1.22%)
Oct 10, 2022 454.31 454.85 446.49 451.04 1,670,711 -1.78(-0.39%)
Oct 07, 2022 462.60 463.41 450.85 452.82 2,655,042 -13.87(-2.97%)
Oct 06, 2022 467.62 477.70 466.13 466.69 2,512,616 +2.10(+0.45%)
Oct 05, 2022 465.54 468.02 459.27 464.59 1,640,083 -5.62(-1.20%)
Oct 04, 2022 467.98 472.04 464.98 470.21 2,248,711 +8.12(+1.76%)
Oct 03, 2022 458.96 465.09 454.99 462.08 2,417,404 +5.28(+1.16%)
Sep 30, 2022 464.92 467.98 456.41 456.80 2,519,221 -6.49(-1.40%)
Sep 29, 2022 469.70 472.99 458.54 463.29 2,029,544 -9.01(-1.91%)
Sep 28, 2022 465.76 475.45 458.66 472.30 2,500,552 +9.66(+2.09%)
Sep 27, 2022 469.59 472.40 459.86 462.63 2,493,172 -1.93(-0.42%)
Sep 26, 2022 450.61 468.25 449.97 464.57 4,135,830 +13.44(+2.98%)
Sep 23, 2022 463.25 466.52 448.35 451.12 5,559,938 -20.09(-4.26%)
Sep 22, 2022 477.82 477.82 468.54 471.21 3,217,392 -5.71(-1.20%)
Sep 21, 2022 486.04 489.84 476.85 476.92 2,149,852 -6.24(-1.29%)
Sep 20, 2022 486.52 486.94 477.26 483.16 1,905,112 -6.82(-1.39%)
Sep 19, 2022 485.71 490.11 482.55 489.98 1,489,252 +2.35(+0.48%)
Sep 16, 2022 483.21 489.73 481.01 487.63 3,106,566 +0.62(+0.13%)
Sep 15, 2022 491.75 492.38 484.14 487.01 1,807,635 -4.35(-0.89%)
Sep 14, 2022 497.03 497.17 486.64 491.36 2,075,258 -2.23(-0.45%)
Sep 13, 2022 513.40 514.81 492.03 493.59 2,977,041 -28.26(-5.42%)
Sep 12, 2022 520.12 524.83 519.41 521.85 1,573,742 +2.84(+0.55%)
Sep 09, 2022 514.69 520.44 512.19 519.00 1,996,557 +7.22(+1.41%)
Sep 08, 2022 507.16 515.57 504.48 511.79 1,654,512 -0.50(-0.10%)
Sep 07, 2022 502.97 514.25 501.90 512.29 1,889,455 +10.39(+2.07%)
Sep 06, 2022 503.12 506.01 495.74 501.90 1,998,934 -0.20(-0.04%)
Sep 02, 2022 515.25 517.32 499.15 502.11 1,970,233 -9.73(-1.90%)
Sep 01, 2022 502.70 512.23 500.10 511.84 2,357,735 +6.84(+1.35%)
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%)
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.