Costco Wholesale (NQ: COST )

900.00 +7.48 (+0.84%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 139.20 140.50 139.08 140.45 2,096,884 +0.60(+0.43%)
Jan 30, 2017 138.81 139.89 137.58 139.85 2,506,795 +1.02(+0.73%)
Jan 27, 2017 140.97 140.99 137.68 138.83 2,732,809 -1.72(-1.23%)
Jan 26, 2017 140.79 140.87 139.98 140.56 1,378,326 -0.06(-0.04%)
Jan 25, 2017 140.67 141.14 140.41 140.62 1,516,620 +0.40(+0.29%)
Jan 24, 2017 139.84 140.34 139.60 140.21 1,573,013 +0.57(+0.41%)
Jan 23, 2017 140.54 140.79 138.93 139.65 1,659,409 -1.05(-0.75%)
Jan 20, 2017 140.83 141.16 139.84 140.70 2,214,504 +0.46(+0.33%)
Jan 19, 2017 140.65 141.18 140.12 140.24 2,311,926 -0.49(-0.35%)
Jan 18, 2017 140.20 140.82 139.29 140.73 2,141,450 +0.39(+0.28%)
Jan 17, 2017 138.65 140.71 138.50 140.33 2,837,081 +1.67(+1.21%)
Jan 13, 2017 138.66 138.66 138.66 0 -0.01(-0.01%)
Jan 12, 2017 138.22 138.75 137.64 138.67 1,514,635 +0.28(+0.20%)
Jan 11, 2017 138.33 139.11 137.37 138.39 1,608,921 -0.10(-0.07%)
Jan 10, 2017 137.57 139.13 137.51 138.49 1,725,106 +0.59(+0.43%)
Jan 09, 2017 139.06 139.19 137.69 137.90 2,706,243 -1.59(-1.14%)
Jan 06, 2017 139.36 139.60 138.04 139.49 2,530,369 -0.07(-0.05%)
Jan 05, 2017 137.88 139.94 137.61 139.56 3,362,868 +2.70(+1.97%)
Jan 04, 2017 136.90 137.49 136.16 136.86 2,522,818 +0.03(+0.02%)
Jan 03, 2017 137.63 137.92 135.79 136.84 2,450,458 -0.33(-0.24%)
Dec 30, 2016 137.16 137.16 137.16 0 -0.87(-0.63%)
Dec 29, 2016 137.63 138.30 137.62 138.04 1,001,782 +0.10(+0.07%)
Dec 28, 2016 138.80 139.51 137.54 137.93 1,494,942 -0.89(-0.64%)
Dec 27, 2016 138.83 139.43 138.61 138.82 1,516,406 -0.03(-0.02%)
Dec 23, 2016 138.85 138.85 138.85 0 +0.01(+0.01%)
Dec 22, 2016 140.20 140.21 138.71 138.84 2,294,807 -0.83(-0.59%)
Dec 21, 2016 140.15 140.52 139.66 139.67 1,528,949 -0.70(-0.50%)
Dec 20, 2016 140.77 141.31 140.07 140.38 2,573,421 +0.34(+0.24%)
Dec 19, 2016 138.79 140.95 138.48 140.03 3,771,868 +2.61(+1.90%)
Dec 16, 2016 137.49 138.14 136.94 137.42 4,397,309 +0.26(+0.19%)
Dec 15, 2016 136.51 138.35 136.27 137.16 2,114,165 +0.96(+0.70%)
Dec 14, 2016 137.11 137.45 135.57 136.20 2,473,020 -0.67(-0.49%)
Dec 13, 2016 137.80 138.81 136.33 136.87 4,146,336 -0.48(-0.35%)
Dec 12, 2016 135.87 138.16 135.84 137.35 2,683,827 +0.54(+0.39%)
Dec 09, 2016 134.74 136.92 134.72 136.81 3,052,827 +1.81(+1.34%)
Dec 08, 2016 134.19 137.84 134.16 135.00 6,423,331 +3.20(+2.43%)
Dec 07, 2016 129.02 131.85 128.91 131.80 3,270,123 +2.43(+1.88%)
Dec 06, 2016 130.09 130.28 128.86 129.37 2,619,442 -0.65(-0.50%)
Dec 05, 2016 130.29 130.41 129.17 130.02 2,838,938 -0.27(-0.21%)
Dec 02, 2016 130.21 130.96 129.73 130.29 2,135,270 +0.30(+0.23%)
Dec 01, 2016 128.60 130.97 128.60 129.99 2,691,317 +1.40(+1.09%)
Nov 30, 2016 129.47 129.82 128.56 128.60 3,210,622 -1.17(-0.90%)
Nov 29, 2016 129.89 130.41 129.64 129.77 1,747,303 +0.20(+0.15%)
Nov 28, 2016 129.40 130.58 129.37 129.57 2,020,789 -0.54(-0.41%)
Nov 25, 2016 130.12 131.43 129.97 130.11 1,035,136 +0.24(+0.18%)
Nov 23, 2016 129.87 129.87 129.87 0 -0.92(-0.70%)
Nov 22, 2016 130.16 131.12 129.54 130.79 2,281,789 +1.28(+0.99%)
Nov 21, 2016 128.97 129.61 128.61 129.50 1,379,397 +0.69(+0.54%)
Nov 18, 2016 129.22 129.53 128.09 128.81 2,358,512 -0.72(-0.56%)
Nov 17, 2016 129.56 129.70 128.12 129.53 2,449,757 -0.81(-0.62%)
Nov 16, 2016 130.38 130.69 130.04 130.34 2,512,427 +0.85(+0.65%)
Nov 15, 2016 130.20 130.22 128.75 129.49 3,268,334 -0.73(-0.56%)
Nov 14, 2016 129.29 130.33 128.07 130.22 4,542,156 +2.26(+1.77%)
Nov 11, 2016 125.60 128.18 124.54 127.95 3,757,113 +2.28(+1.81%)
Nov 10, 2016 125.98 128.50 125.60 125.67 4,604,109 -0.08(-0.06%)
Nov 09, 2016 122.97 126.27 122.97 125.75 3,700,735 +0.60(+0.48%)
Nov 08, 2016 123.27 125.61 123.19 125.15 4,092,059 +2.18(+1.78%)
Nov 07, 2016 122.83 123.07 122.29 122.97 3,513,637 +1.11(+0.91%)
Nov 04, 2016 122.50 124.22 121.74 121.85 3,154,195 -1.89(-1.53%)
Nov 03, 2016 125.67 125.67 123.48 123.75 2,530,948 -1.56(-1.24%)
Nov 02, 2016 125.44 126.22 125.18 125.31 2,638,222 +0.05(+0.04%)
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.