Costco Wholesale (NQ: COST )

730.62 -1.46 (-0.20%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 133.88 135.06 133.28 133.98 2,419,400 -0.14(-0.10%)
Oct 29, 2015 133.08 134.20 132.63 134.12 1,825,700 +0.44(+0.33%)
Oct 28, 2015 133.45 133.82 131.77 133.68 2,099,010 +0.00(+0.00%)
Oct 27, 2015 133.26 134.13 131.81 133.68 1,976,872 +0.87(+0.66%)
Oct 26, 2015 128.84 133.38 128.17 132.80 2,950,441 +0.84(+0.64%)
Oct 23, 2015 134.47 134.55 131.26 131.96 2,682,979 -2.04(-1.52%)
Oct 22, 2015 131.70 134.17 131.40 134.00 2,587,378 +2.49(+1.89%)
Oct 21, 2015 131.17 132.13 130.75 131.51 2,138,899 +0.55(+0.42%)
Oct 20, 2015 130.25 131.23 129.78 130.96 2,213,698 +1.13(+0.87%)
Oct 19, 2015 128.84 129.97 128.73 129.83 1,821,824 +0.98(+0.76%)
Oct 16, 2015 129.06 129.62 128.18 128.84 1,944,390 +0.25(+0.19%)
Oct 15, 2015 127.80 128.71 127.29 128.60 2,002,684 +1.63(+1.29%)
Oct 14, 2015 129.06 129.45 126.34 126.96 3,593,343 -2.07(-1.60%)
Oct 13, 2015 129.84 130.55 128.98 129.03 1,762,774 -1.14(-0.88%)
Oct 12, 2015 130.46 130.90 129.72 130.18 1,416,370 -0.29(-0.22%)
Oct 09, 2015 127.74 130.71 127.47 130.46 4,384,903 +1.96(+1.52%)
Oct 08, 2015 125.07 128.54 125.07 128.51 2,797,905 +3.14(+2.50%)
Oct 07, 2015 126.02 126.52 124.92 125.37 2,762,610 -0.38(-0.30%)
Oct 06, 2015 125.53 126.00 124.86 125.75 2,510,917 +0.29(+0.23%)
Oct 05, 2015 123.91 125.59 123.72 125.46 2,682,461 +1.87(+1.51%)
Oct 02, 2015 121.38 123.63 120.48 123.59 3,058,401 +1.10(+0.90%)
Oct 01, 2015 122.74 122.74 120.75 122.49 3,136,010 -0.01(-0.01%)
Sep 30, 2015 121.63 122.82 121.17 122.50 3,008,524 +0.72(+0.59%)
Sep 29, 2015 121.20 122.13 120.53 121.78 2,963,030 +0.14(+0.12%)
Sep 28, 2015 123.19 123.54 121.41 121.63 3,013,245 -1.69(-1.37%)
Sep 25, 2015 123.67 124.47 122.87 123.33 2,178,243 +0.58(+0.47%)
Sep 24, 2015 122.33 123.22 121.72 122.75 2,330,694 -0.47(-0.38%)
Sep 23, 2015 121.56 123.40 120.87 123.23 2,726,214 +2.36(+1.95%)
Sep 22, 2015 120.17 121.13 119.31 120.87 2,109,245 -0.47(-0.39%)
Sep 21, 2015 120.63 121.83 120.40 121.35 1,185,854 +1.19(+0.99%)
Sep 18, 2015 120.44 122.30 120.07 120.16 3,344,529 -1.31(-1.07%)
Sep 17, 2015 121.93 122.90 121.30 121.47 1,811,789 -0.22(-0.18%)
Sep 16, 2015 120.50 121.90 120.11 121.69 1,622,151 +1.00(+0.83%)
Sep 15, 2015 119.75 121.13 118.83 120.69 1,592,903 +1.08(+0.91%)
Sep 14, 2015 119.63 119.82 118.83 119.60 1,326,235 +0.08(+0.07%)
Sep 11, 2015 118.50 119.64 118.03 119.52 1,714,724 +0.88(+0.74%)
Sep 10, 2015 117.81 119.44 117.77 118.64 1,594,052 +0.28(+0.24%)
Sep 09, 2015 120.62 120.62 118.11 118.36 1,641,359 -1.48(-1.24%)
Sep 08, 2015 119.08 119.88 117.88 119.84 1,932,926 +2.50(+2.13%)
Sep 04, 2015 117.61 117.34 117.34 117.34 2,507,287 -1.70(-1.42%)
Sep 03, 2015 119.42 120.07 118.71 119.03 1,906,603 +0.05(+0.04%)
Sep 02, 2015 118.48 119.36 117.29 118.98 2,137,111 +1.80(+1.53%)
Sep 01, 2015 116.58 118.54 116.51 117.19 3,502,964 -1.48(-1.25%)
Aug 31, 2015 117.99 118.82 117.41 118.67 3,547,256 +0.08(+0.07%)
Aug 28, 2015 118.41 118.88 117.47 118.58 2,184,375 -0.22(-0.19%)
Aug 27, 2015 119.02 119.26 116.58 118.80 3,072,090 +1.74(+1.48%)
Aug 26, 2015 115.33 117.17 112.99 117.07 3,651,909 +4.62(+4.11%)
Aug 25, 2015 115.90 117.25 112.40 112.45 5,482,025 -0.22(-0.20%)
Aug 24, 2015 111.82 116.22 99.16 112.67 6,143,718 -5.10(-4.33%)
Aug 21, 2015 120.51 121.45 117.77 117.77 4,262,036 -4.00(-3.28%)
Aug 20, 2015 122.26 122.76 121.42 121.77 2,106,198 -1.24(-1.01%)
Aug 19, 2015 123.19 123.66 121.71 123.01 1,696,024 -0.39(-0.32%)
Aug 18, 2015 123.85 124.12 122.97 123.40 1,297,098 -0.39(-0.31%)
Aug 17, 2015 122.99 123.91 122.85 123.79 1,077,052 +0.00(+0.00%)
Aug 14, 2015 122.76 124.07 122.76 123.79 1,428,491 +0.69(+0.56%)
Aug 13, 2015 124.02 124.54 123.02 123.09 1,314,933 -1.03(-0.83%)
Aug 12, 2015 122.82 124.32 121.47 124.12 2,317,636 +0.85(+0.69%)
Aug 11, 2015 122.76 123.62 122.53 123.28 1,491,923 -0.30(-0.25%)
Aug 10, 2015 123.62 124.04 123.10 123.58 1,269,349 +0.84(+0.68%)
Aug 07, 2015 123.39 123.73 121.98 122.75 1,454,926 -1.00(-0.81%)
Aug 06, 2015 124.34 124.72 123.35 123.74 2,305,255 -0.38(-0.31%)
Aug 05, 2015 123.23 124.25 123.08 124.12 1,997,458 +1.73(+1.42%)
Aug 04, 2015 122.62 123.22 121.84 122.39 1,556,580 -0.57(-0.47%)
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.