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

Costco Wholesale (NQ: COST )

895.76 -1.51 (-0.17%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 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 (%)
Jan 31, 2023 486.15 494.06 484.96 493.79 1,990,880 +7.59(+1.56%)
Jan 30, 2023 483.39 488.44 483.39 486.20 1,920,422 -0.01(-0.00%)
Jan 27, 2023 482.80 491.82 480.96 486.21 2,105,522 +4.82(+1.00%)
Jan 26, 2023 476.46 481.75 475.08 481.39 1,631,290 +7.17(+1.51%)
Jan 25, 2023 472.75 475.25 468.06 474.22 1,375,560 -1.19(-0.25%)
Jan 24, 2023 475.35 476.85 470.48 475.41 1,561,443 -0.48(-0.10%)
Jan 23, 2023 463.66 478.43 461.39 475.89 2,803,892 +12.08(+2.60%)
Jan 20, 2023 457.84 464.02 453.54 463.82 2,679,571 +10.26(+2.26%)
Jan 19, 2023 460.08 461.35 452.19 453.56 1,985,312 -9.64(-2.08%)
Jan 18, 2023 468.36 472.23 462.28 463.20 1,995,212 -7.05(-1.50%)
Jan 17, 2023 468.67 473.83 467.93 470.25 1,593,250 +1.47(+0.31%)
Jan 13, 2023 464.57 469.11 462.75 468.78 1,455,301 +2.73(+0.58%)
Jan 12, 2023 468.53 468.54 462.50 466.06 1,684,731 -1.82(-0.39%)
Jan 11, 2023 464.03 468.08 462.85 467.88 1,629,311 +2.81(+0.60%)
Jan 10, 2023 460.95 465.73 459.34 465.06 1,706,253 +2.56(+0.55%)
Jan 09, 2023 466.54 470.35 461.91 462.50 2,467,789 -3.98(-0.85%)
Jan 06, 2023 447.37 467.98 446.53 466.48 5,356,313 +31.57(+7.26%)
Jan 05, 2023 439.12 440.94 434.36 434.91 2,237,754 -6.15(-1.40%)
Jan 04, 2023 441.67 443.92 437.23 441.07 2,170,167 +3.17(+0.72%)
Jan 03, 2023 442.46 443.23 432.70 437.90 2,046,820 -3.12(-0.71%)
Dec 30, 2022 439.22 441.20 435.45 441.02 1,866,589 -0.02(-0.00%)
Dec 29, 2022 440.17 443.42 438.07 441.04 1,515,245 +3.42(+0.78%)
Dec 28, 2022 442.01 444.83 437.43 437.62 1,370,145 -5.32(-1.20%)
Dec 27, 2022 448.64 448.93 441.60 442.94 1,295,216 -4.01(-0.90%)
Dec 23, 2022 441.99 447.46 439.37 446.95 1,272,714 +3.81(+0.86%)
Dec 22, 2022 443.08 444.78 438.00 443.14 1,973,400 -3.24(-0.73%)
Dec 21, 2022 443.79 447.95 440.72 446.38 1,510,929 +4.10(+0.93%)
Dec 20, 2022 441.07 444.63 437.17 442.28 2,062,928 -0.78(-0.18%)
Dec 19, 2022 445.28 447.68 439.90 443.07 2,006,096 -2.72(-0.61%)
Dec 16, 2022 445.61 449.02 441.38 445.79 5,081,840 -2.38(-0.53%)
Dec 15, 2022 459.21 460.52 447.44 448.17 3,569,778 -18.94(-4.06%)
Dec 14, 2022 472.27 475.00 464.72 467.11 2,219,375 -4.52(-0.96%)
Dec 13, 2022 480.17 481.07 465.21 471.63 2,717,381 +0.50(+0.11%)
Dec 12, 2022 466.35 471.26 464.36 471.13 2,354,778 +4.50(+0.96%)
Dec 09, 2022 458.98 473.46 454.53 466.63 4,359,082 +1.54(+0.33%)
Dec 08, 2022 466.51 466.93 457.43 465.08 2,994,759 -0.53(-0.11%)
Dec 07, 2022 462.83 470.03 462.62 465.61 2,142,972 +0.78(+0.17%)
Dec 06, 2022 474.01 474.79 460.98 464.83 3,098,240 -7.25(-1.53%)
Dec 05, 2022 475.79 475.98 468.28 472.08 2,539,620 -5.67(-1.19%)
Dec 02, 2022 481.60 482.04 475.41 477.75 3,759,723 -9.01(-1.85%)
Dec 01, 2022 501.52 501.52 478.85 486.76 7,211,139 -34.19(-6.56%)
Nov 30, 2022 509.51 524.17 504.42 520.95 3,723,494 +9.94(+1.95%)
Nov 29, 2022 513.02 515.61 510.08 511.01 1,744,116 -1.89(-0.37%)
Nov 28, 2022 512.87 518.05 510.99 512.90 1,743,431 -2.65(-0.51%)
Nov 25, 2022 516.03 517.67 514.98 515.55 771,108 -0.80(-0.16%)
Nov 23, 2022 515.88 518.58 512.40 516.35 1,333,503 +2.45(+0.48%)
Nov 22, 2022 511.98 514.72 508.81 513.90 1,870,951 +8.29(+1.64%)
Nov 21, 2022 507.90 509.39 504.36 505.61 1,312,808 -0.29(-0.06%)
Nov 18, 2022 508.99 511.57 500.61 505.90 1,640,391 +2.27(+0.45%)
Nov 17, 2022 501.39 504.08 495.55 503.63 1,969,356 -2.69(-0.53%)
Nov 16, 2022 503.62 510.62 502.52 506.32 1,897,123 -2.28(-0.45%)
Nov 15, 2022 502.35 511.82 502.35 508.60 2,590,204 +16.22(+3.29%)
Nov 14, 2022 498.27 503.03 492.13 492.38 1,882,914 -5.59(-1.12%)
Nov 11, 2022 495.72 499.30 489.51 497.98 2,477,580 +2.26(+0.46%)
Nov 10, 2022 487.81 497.38 484.38 495.72 3,205,825 +22.37(+4.73%)
Nov 09, 2022 475.21 480.69 470.34 473.34 1,697,256 -2.70(-0.57%)
Nov 08, 2022 474.08 481.35 468.07 476.04 1,769,538 +4.07(+0.86%)
Nov 07, 2022 460.86 473.37 458.40 471.97 2,106,753 +2.00(+0.43%)
Nov 04, 2022 473.76 475.91 460.32 469.97 2,057,066 +0.18(+0.04%)
Nov 03, 2022 464.56 474.65 463.43 469.79 2,080,619 +2.69(+0.57%)
Nov 02, 2022 480.91 486.16 466.87 467.10 2,552,342 -15.89(-3.29%)
Nov 01, 2022 486.61 490.17 482.82 482.99 1,641,907 -1.49(-0.31%)
Oct 31, 2022 492.35 492.34 483.51 484.48 2,270,686 -9.05(-1.83%)
Oct 28, 2022 480.42 495.42 479.14 493.53 2,452,578 +13.84(+2.89%)
Oct 27, 2022 482.85 485.94 477.37 479.69 1,632,273 -1.94(-0.40%)
Oct 26, 2022 480.23 489.32 478.00 481.63 2,166,923 +0.38(+0.08%)
Oct 25, 2022 475.72 482.35 473.00 481.25 2,208,935 +2.01(+0.42%)
Oct 24, 2022 464.43 480.23 463.85 479.24 2,453,590 +18.12(+3.93%)
Oct 21, 2022 447.17 462.46 445.79 461.12 2,607,570 +13.08(+2.92%)
Oct 20, 2022 454.20 455.24 446.39 448.04 1,772,481 -6.57(-1.44%)
Oct 19, 2022 451.12 457.93 450.29 454.61 1,252,038 -1.77(-0.39%)
Oct 18, 2022 456.32 459.52 452.10 456.38 1,932,562 +8.77(+1.96%)
Oct 17, 2022 445.18 450.22 444.05 447.61 2,174,569 +9.18(+2.09%)
Oct 14, 2022 455.19 456.50 437.60 438.43 2,390,000 -12.86(-2.85%)
Oct 13, 2022 441.84 454.91 433.01 451.29 3,516,376 +1.55(+0.35%)
Oct 12, 2022 457.40 462.62 449.66 449.74 2,119,180 -5.44(-1.19%)
Oct 11, 2022 448.41 460.22 447.16 455.18 2,427,671 +5.51(+1.22%)
Oct 10, 2022 452.93 453.47 445.14 449.67 1,675,775 -1.77(-0.39%)
Oct 07, 2022 461.20 462.01 449.49 451.45 2,663,090 -13.83(-2.97%)
Oct 06, 2022 466.20 476.26 464.73 465.28 2,520,232 +2.09(+0.45%)
Oct 05, 2022 464.13 466.61 457.88 463.18 1,645,055 -5.60(-1.20%)
Oct 04, 2022 466.57 470.61 463.58 468.79 2,255,527 +8.10(+1.76%)
Oct 03, 2022 457.57 463.69 453.62 460.69 2,424,731 +5.26(+1.16%)
Sep 30, 2022 463.51 466.57 455.04 455.42 2,526,856 -6.47(-1.40%)
Sep 29, 2022 468.29 471.56 457.15 461.89 2,035,695 -8.98(-1.91%)
Sep 28, 2022 464.35 474.01 457.27 470.87 2,508,131 +9.63(+2.09%)
Sep 27, 2022 468.17 470.98 458.47 461.24 2,500,729 -1.93(-0.42%)
Sep 26, 2022 449.25 466.84 448.61 463.17 4,148,365 +13.41(+2.98%)
Sep 23, 2022 461.85 465.11 446.99 449.76 5,576,790 -20.03(-4.26%)
Sep 22, 2022 476.38 476.38 467.13 469.79 3,227,144 -5.69(-1.20%)
Sep 21, 2022 484.57 488.36 475.41 475.48 2,156,369 -6.22(-1.29%)
Sep 20, 2022 485.06 485.47 475.82 481.70 1,910,887 -6.80(-1.39%)
Sep 19, 2022 484.25 488.63 481.09 488.50 1,493,766 +2.34(+0.48%)
Sep 16, 2022 481.75 488.25 479.56 486.15 3,115,982 +0.62(+0.13%)
Sep 15, 2022 490.26 490.89 482.67 485.54 1,813,114 -4.34(-0.89%)
Sep 14, 2022 495.53 495.67 485.17 489.88 2,081,548 -2.22(-0.45%)
Sep 13, 2022 511.85 513.25 490.54 492.09 2,986,064 -28.18(-5.42%)
Sep 12, 2022 518.55 523.24 517.84 520.27 1,578,511 +2.84(+0.55%)
Sep 09, 2022 513.14 518.86 510.64 517.44 2,002,609 +7.19(+1.41%)
Sep 08, 2022 505.62 514.01 502.95 510.24 1,659,527 -0.50(-0.10%)
Sep 07, 2022 501.45 512.69 500.39 510.74 1,895,182 +10.36(+2.07%)
Sep 06, 2022 501.60 504.49 494.24 500.39 2,004,993 -0.20(-0.04%)
Sep 02, 2022 513.70 515.76 497.64 500.59 1,976,205 -9.70(-1.90%)
Sep 01, 2022 501.18 510.69 498.58 510.29 2,364,882 +6.82(+1.35%)
Aug 31, 2022 506.79 507.54 501.70 503.47 2,260,102 -1.97(-0.39%)
Aug 30, 2022 515.22 516.89 502.90 505.44 1,941,648 -6.67(-1.30%)
Aug 29, 2022 508.23 516.39 505.31 512.11 1,638,017 -0.73(-0.14%)
Aug 26, 2022 530.38 532.95 512.70 512.85 1,956,581 -18.27(-3.44%)
Aug 25, 2022 526.27 531.25 520.30 531.12 1,537,694 +7.28(+1.39%)
Aug 24, 2022 523.39 525.77 520.12 523.84 1,188,226 +1.11(+0.21%)
Aug 23, 2022 526.27 526.53 517.73 522.73 1,408,891 -3.28(-0.62%)
Aug 22, 2022 533.27 533.27 524.87 526.01 1,929,332 -8.74(-1.63%)
Aug 19, 2022 538.72 539.31 533.43 534.75 1,676,779 -6.20(-1.15%)
Aug 18, 2022 539.12 544.60 536.57 540.95 1,678,859 +4.48(+0.83%)
Aug 17, 2022 530.38 539.49 529.42 536.47 1,901,832 +3.18(+0.60%)
Aug 16, 2022 531.44 539.99 529.38 533.29 2,589,692 +7.01(+1.33%)
Aug 15, 2022 517.26 527.49 516.57 526.28 1,915,238 +8.24(+1.59%)
Aug 12, 2022 517.05 519.19 514.69 518.04 1,989,206 +4.83(+0.94%)
Aug 11, 2022 523.86 524.10 512.84 513.21 2,426,034 -7.35(-1.41%)
Aug 10, 2022 525.05 530.29 518.12 520.56 2,422,019 +3.86(+0.75%)
Aug 09, 2022 524.25 525.56 514.84 516.70 1,946,678 -5.86(-1.12%)
Aug 08, 2022 524.44 527.97 519.46 522.57 1,395,053 +1.19(+0.23%)
Aug 05, 2022 518.07 522.28 514.32 521.38 1,774,815 -2.52(-0.48%)
Aug 04, 2022 527.49 527.68 521.38 523.90 2,074,646 -3.60(-0.68%)
Aug 03, 2022 525.56 529.12 522.78 527.50 1,755,410 +3.42(+0.65%)
Aug 02, 2022 524.62 531.38 521.47 524.07 2,056,555 -3.23(-0.61%)
Aug 01, 2022 522.10 532.99 522.04 527.30 2,339,020 +5.44(+1.04%)
Jul 29, 2022 513.02 522.78 512.92 521.86 2,211,808 +4.81(+0.93%)
Jul 28, 2022 501.72 519.94 501.72 517.05 2,158,491 +14.24(+2.83%)
Jul 27, 2022 493.94 505.70 492.08 502.81 2,140,351 +9.99(+2.03%)
Jul 26, 2022 495.77 500.28 489.76 492.81 3,458,589 -16.57(-3.25%)
Jul 25, 2022 511.58 512.41 506.36 509.38 1,501,846 -0.56(-0.11%)
Jul 22, 2022 510.89 517.05 506.43 509.94 1,870,605 +0.25(+0.05%)
Jul 21, 2022 504.47 509.96 502.12 509.69 1,781,438 +5.06(+1.00%)
Jul 20, 2022 501.80 506.51 497.51 504.63 1,807,869 +3.82(+0.76%)
Jul 19, 2022 502.90 505.96 497.67 500.81 2,483,433 +3.78(+0.76%)
Jul 18, 2022 502.38 508.80 496.41 497.02 2,559,171 -6.40(-1.27%)
Jul 15, 2022 497.62 505.20 496.52 503.42 4,430,788 +10.60(+2.15%)
Jul 14, 2022 477.57 494.11 475.19 492.82 3,859,023 +18.98(+4.01%)
Jul 13, 2022 466.24 478.75 465.75 473.84 2,084,940 +1.59(+0.34%)
Jul 12, 2022 478.45 483.16 469.82 472.25 1,843,870 -8.02(-1.67%)
Jul 11, 2022 482.41 486.67 476.36 480.27 1,964,575 -2.54(-0.53%)
Jul 08, 2022 478.75 486.64 478.44 482.81 2,708,966 +6.34(+1.33%)
Jul 07, 2022 473.69 477.03 470.95 476.47 2,206,812 +2.21(+0.47%)
Jul 06, 2022 470.03 478.46 469.57 474.25 2,349,577 +4.23(+0.90%)
Jul 05, 2022 467.43 472.57 460.60 470.03 2,586,778 +2.41(+0.51%)
Jul 01, 2022 463.21 472.91 460.15 467.62 2,767,235 +6.24(+1.35%)
Jun 30, 2022 450.81 464.09 447.37 461.38 4,005,180 +9.09(+2.01%)
Jun 29, 2022 453.37 455.31 449.00 452.30 1,329,052 +1.18(+0.26%)
Jun 28, 2022 465.45 469.05 450.42 451.11 1,829,573 -12.65(-2.73%)
Jun 27, 2022 467.67 469.05 459.53 463.76 2,112,852 -2.52(-0.54%)
Jun 24, 2022 462.08 466.73 458.88 466.28 2,973,638 +9.02(+1.97%)
Jun 23, 2022 448.96 458.50 448.32 457.26 2,108,550 +14.48(+3.27%)
Jun 22, 2022 442.24 447.37 441.38 442.79 1,897,726 -3.03(-0.68%)
Jun 21, 2022 433.73 447.46 432.37 445.82 2,516,655 +15.81(+3.68%)
Jun 17, 2022 434.21 438.67 426.65 430.01 3,763,980 -4.88(-1.12%)
Jun 16, 2022 433.50 440.68 431.24 434.89 3,018,799 -6.77(-1.53%)
Jun 15, 2022 441.38 447.02 434.54 441.66 2,337,137 +3.84(+0.88%)
Jun 14, 2022 435.36 441.63 433.47 437.82 2,310,387 +2.46(+0.56%)
Jun 13, 2022 433.20 441.51 432.14 435.36 3,233,507 -10.65(-2.39%)
Jun 10, 2022 447.64 450.71 440.67 446.01 2,650,913 -8.41(-1.85%)
Jun 09, 2022 449.89 466.16 449.73 454.42 3,206,640 +3.91(+0.87%)
Jun 08, 2022 454.17 456.71 449.46 450.52 1,762,789 -3.65(-0.80%)
Jun 07, 2022 442.74 456.04 442.43 454.17 2,526,098 -0.66(-0.15%)
Jun 06, 2022 462.56 463.04 451.40 454.83 2,385,285 -3.64(-0.79%)
Jun 03, 2022 466.92 469.92 457.83 458.47 2,968,267 -10.94(-2.33%)
Jun 02, 2022 443.69 472.79 440.78 469.40 5,141,303 +29.48(+6.70%)
Jun 01, 2022 451.85 452.93 439.64 439.93 2,407,656 -8.88(-1.98%)
May 31, 2022 453.18 453.22 440.93 448.81 4,594,858 -4.37(-0.96%)
May 27, 2022 439.74 457.15 438.13 453.18 5,941,752 +5.56(+1.24%)
May 26, 2022 432.33 450.57 430.80 447.63 6,131,447 +23.95(+5.65%)
May 25, 2022 420.04 426.71 414.74 423.68 3,347,750 +2.31(+0.55%)
May 24, 2022 408.94 422.35 408.51 421.37 3,605,786 +7.92(+1.92%)
May 23, 2022 404.32 413.94 401.11 413.44 3,824,939 +12.56(+3.13%)
May 20, 2022 412.79 412.84 391.33 400.88 5,321,971 -6.26(-1.54%)
May 19, 2022 414.30 414.45 403.09 407.14 6,064,389 -6.23(-1.51%)
May 18, 2022 442.82 446.54 408.70 413.37 9,877,016 -58.79(-12.45%)
May 17, 2022 470.90 475.13 462.30 472.16 2,704,954 -3.91(-0.82%)
May 16, 2022 477.62 479.09 471.34 476.06 1,640,448 -2.64(-0.55%)
May 13, 2022 474.70 480.17 471.32 478.70 2,429,344 +10.68(+2.28%)
May 12, 2022 468.61 478.69 461.85 468.03 2,938,871 -2.79(-0.59%)
May 11, 2022 485.11 489.03 469.60 470.82 2,886,966 -11.92(-2.47%)
May 10, 2022 490.67 491.56 477.12 482.74 2,832,716 +2.53(+0.53%)
May 09, 2022 477.58 488.12 475.88 480.20 3,423,305 -4.36(-0.90%)
May 06, 2022 495.19 497.15 480.19 484.56 3,698,887 -13.44(-2.70%)
May 05, 2022 521.35 522.09 493.05 498.00 4,130,826 -26.10(-4.98%)
May 04, 2022 511.75 525.75 503.29 524.10 2,559,702 +15.74(+3.10%)
May 03, 2022 510.21 514.32 504.15 508.36 2,490,342 -0.84(-0.16%)
May 02, 2022 512.36 519.06 498.91 509.20 3,431,209 -2.67(-0.52%)
Apr 29, 2022 539.99 540.61 509.92 511.87 3,092,367 -29.15(-5.39%)
Apr 28, 2022 534.73 543.71 525.42 541.02 2,200,525 +8.49(+1.59%)
Apr 27, 2022 534.55 541.69 531.34 532.52 2,352,465 +0.31(+0.06%)
Apr 26, 2022 543.26 546.23 531.78 532.22 2,138,356 -13.89(-2.54%)
Apr 25, 2022 548.12 548.14 532.00 546.11 3,281,811 -3.35(-0.61%)
Apr 22, 2022 567.38 568.87 548.84 549.46 3,010,021 -19.26(-3.39%)
Apr 21, 2022 583.66 585.48 568.15 568.72 2,108,986 -11.33(-1.95%)
Apr 20, 2022 575.84 581.73 574.07 580.05 1,864,835 +8.87(+1.55%)
Apr 19, 2022 560.66 571.69 559.36 571.18 2,423,399 +11.71(+2.09%)
Apr 18, 2022 562.61 569.08 557.05 559.47 2,248,151 -7.95(-1.40%)
Apr 14, 2022 568.76 573.08 564.21 567.42 2,295,465 -0.67(-0.12%)
Apr 13, 2022 559.81 570.40 559.81 568.10 2,300,145 +9.35(+1.67%)
Apr 12, 2022 563.87 568.72 556.25 558.74 2,227,905 -3.18(-0.57%)
Apr 11, 2022 575.50 577.62 560.13 561.92 2,904,200 -14.77(-2.56%)
Apr 08, 2022 582.79 584.35 574.47 576.70 3,360,958 -7.70(-1.32%)
Apr 07, 2022 569.25 588.45 565.88 584.40 4,997,794 +22.36(+3.98%)
Apr 06, 2022 551.70 563.97 548.18 562.04 2,750,647 +9.10(+1.65%)
Apr 05, 2022 550.32 561.26 549.84 552.94 1,900,138 +0.18(+0.03%)
Apr 04, 2022 551.61 557.14 549.24 552.76 2,291,084 -0.42(-0.08%)
Apr 01, 2022 554.92 560.31 550.05 553.18 2,011,768 -0.27(-0.05%)
Mar 31, 2022 556.19 563.51 553.12 553.45 3,579,939 -0.60(-0.11%)
Mar 30, 2022 548.74 555.75 546.47 554.04 2,170,617 +6.24(+1.14%)
Mar 29, 2022 545.90 549.00 542.57 547.81 2,086,339 +4.59(+0.84%)
Mar 28, 2022 535.08 543.27 531.97 543.22 2,138,893 +9.13(+1.71%)
Mar 25, 2022 538.04 538.63 528.82 534.09 2,055,971 -2.31(-0.43%)
Mar 24, 2022 533.90 536.54 527.85 536.40 1,679,356 +3.93(+0.74%)
Mar 23, 2022 535.28 538.88 530.44 532.47 1,608,953 -5.19(-0.97%)
Mar 22, 2022 535.29 538.55 530.84 537.66 1,854,217 +3.74(+0.70%)
Mar 21, 2022 538.35 544.70 529.41 533.92 3,263,410 -5.59(-1.04%)
Mar 18, 2022 531.45 540.67 528.13 539.51 3,743,462 +8.23(+1.55%)
Mar 17, 2022 522.21 531.65 522.07 531.28 2,068,053 +9.03(+1.73%)
Mar 16, 2022 523.35 530.16 510.59 522.25 3,138,940 +1.03(+0.20%)
Mar 15, 2022 509.38 522.69 507.38 521.22 2,648,771 +15.73(+3.11%)
Mar 14, 2022 507.24 514.49 503.17 505.49 2,028,203 -1.41(-0.28%)
Mar 11, 2022 515.74 521.54 505.95 506.90 1,805,343 -5.09(-0.99%)
Mar 10, 2022 502.76 513.58 512.00 1,848,436 +4.87(+0.96%)
Mar 09, 2022 507.10 510.21 495.65 507.12 2,900,347 +4.12(+0.82%)
Mar 08, 2022 505.75 518.73 502.09 503.00 3,792,268 -4.96(-0.98%)
Mar 07, 2022 503.09 524.08 503.06 507.96 4,052,277 +2.90(+0.57%)
Mar 04, 2022 499.29 509.31 491.87 505.06 4,597,810 -7.26(-1.42%)
Mar 03, 2022 513.70 517.99 508.94 512.31 3,978,131 +4.85(+0.96%)
Mar 02, 2022 503.62 512.35 499.55 507.46 2,672,125 +4.87(+0.97%)
Mar 01, 2022 499.25 508.77 498.99 502.59 2,408,586 +3.54(+0.71%)
Feb 28, 2022 494.29 499.42 491.41 499.05 2,505,011 +1.69(+0.34%)
Feb 25, 2022 488.80 498.01 488.09 497.36 2,084,037 +11.45(+2.36%)
Feb 24, 2022 464.47 486.84 464.19 485.91 2,976,335 +9.92(+2.08%)
Feb 23, 2022 483.38 488.21 475.53 475.99 2,101,228 -6.65(-1.38%)
Feb 22, 2022 490.16 494.56 478.78 482.64 2,550,493 -10.08(-2.05%)
Feb 18, 2022 492.73 0 -2.25(-0.45%)
Feb 17, 2022 489.81 498.05 487.31 494.98 2,103,221 +2.51(+0.51%)
Feb 16, 2022 491.59 494.53 482.19 492.47 1,845,987 -1.46(-0.30%)
Feb 15, 2022 493.37 495.93 490.89 493.93 2,064,894 +7.07(+1.45%)
Feb 14, 2022 489.19 491.63 481.93 486.85 1,790,207 -2.99(-0.61%)
Feb 11, 2022 498.23 501.07 487.64 489.84 2,444,812 -8.47(-1.70%)
Feb 10, 2022 500.61 504.07 495.11 498.31 2,661,491 -9.95(-1.96%)
Feb 09, 2022 507.46 513.46 505.23 508.26 2,346,764 +7.38(+1.47%)
Feb 08, 2022 495.82 503.03 490.64 500.88 1,520,518 +5.05(+1.02%)
Feb 07, 2022 501.02 501.69 494.23 495.82 1,939,540 -3.73(-0.75%)
Feb 04, 2022 497.95 501.69 490.93 499.55 2,484,069 -1.92(-0.38%)
Feb 03, 2022 495.81 505.96 501.47 2,769,561 +0.52(+0.10%)
Feb 02, 2022 490.48 502.84 489.74 500.95 2,652,373 +13.06(+2.68%)
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.