Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 108.79 108.83 107.38 107.92 2,933,764 +0.30(+0.28%)
Oct 30, 2014 106.41 107.87 106.27 107.62 1,609,090 +0.87(+0.81%)
Oct 29, 2014 106.23 106.81 105.94 106.75 2,108,119 +0.70(+0.66%)
Oct 28, 2014 105.98 106.41 105.32 106.05 1,779,243 +0.11(+0.11%)
Oct 27, 2014 104.58 105.55 105.55 105.94 2,013,908 +0.39(+0.37%)
Oct 24, 2014 104.04 105.63 104.03 105.55 3,077,566 -0.12(-0.12%)
Oct 23, 2014 106.03 106.39 105.47 105.67 2,179,601 +0.04(+0.04%)
Oct 22, 2014 105.64 106.48 105.45 105.63 2,323,336 +0.21(+0.20%)
Oct 21, 2014 104.33 105.72 103.71 105.42 2,602,221 +1.51(+1.45%)
Oct 20, 2014 101.01 104.28 100.86 103.91 4,333,077 +3.05(+3.02%)
Oct 17, 2014 100.15 101.28 99.67 100.86 3,953,693 +1.38(+1.38%)
Oct 16, 2014 99.27 100.22 98.76 99.49 4,378,608 -1.09(-1.09%)
Oct 15, 2014 101.23 101.71 99.75 100.58 4,677,418 -1.58(-1.54%)
Oct 14, 2014 103.17 103.56 101.36 102.16 4,947,712 -0.58(-0.57%)
Oct 13, 2014 104.03 104.26 102.67 102.74 3,021,994 -1.56(-1.50%)
Oct 10, 2014 103.78 106.33 103.78 104.30 4,144,501 +0.40(+0.38%)
Oct 09, 2014 103.75 105.79 103.73 103.91 3,661,617 -0.26(-0.25%)
Oct 08, 2014 103.73 104.34 102.89 104.16 5,273,129 +2.80(+2.76%)
Oct 07, 2014 101.43 101.82 100.94 101.36 2,884,979 -0.76(-0.75%)
Oct 06, 2014 103.22 103.31 101.90 102.12 2,357,318 -0.71(-0.69%)
Oct 03, 2014 102.12 103.29 101.96 102.84 2,188,272 +1.05(+1.03%)
Oct 02, 2014 101.14 102.12 101.14 101.78 1,910,418 +0.83(+0.83%)
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.