Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 109.12 109.16 107.71 108.25 2,924,898 +0.30(+0.28%)
Oct 30, 2014 106.73 108.20 106.59 107.94 1,604,228 +0.87(+0.81%)
Oct 29, 2014 106.56 107.13 106.27 107.08 2,101,748 +0.71(+0.66%)
Oct 28, 2014 106.30 106.73 105.64 106.37 1,773,867 +0.11(+0.11%)
Oct 27, 2014 104.89 105.87 105.87 106.26 2,007,822 +0.39(+0.37%)
Oct 24, 2014 104.36 105.95 104.34 105.87 3,068,267 -0.12(-0.12%)
Oct 23, 2014 106.35 106.71 105.79 105.99 2,173,015 +0.04(+0.04%)
Oct 22, 2014 105.97 106.80 105.77 105.95 2,316,315 +0.21(+0.20%)
Oct 21, 2014 104.65 106.04 104.03 105.74 2,594,358 +1.51(+1.45%)
Oct 20, 2014 101.31 104.59 101.17 104.23 4,319,983 +3.06(+3.02%)
Oct 17, 2014 100.45 101.58 99.97 101.17 3,941,746 +1.38(+1.38%)
Oct 16, 2014 99.57 100.52 99.06 99.79 4,365,377 -1.10(-1.09%)
Oct 15, 2014 101.53 102.02 100.06 100.88 4,663,284 -1.58(-1.54%)
Oct 14, 2014 103.48 103.87 101.67 102.47 4,932,761 -0.58(-0.57%)
Oct 13, 2014 104.35 104.58 102.99 103.05 3,012,862 -1.57(-1.50%)
Oct 10, 2014 104.10 106.66 104.10 104.62 4,131,977 +0.40(+0.38%)
Oct 09, 2014 104.06 106.11 104.04 104.22 3,650,553 -0.26(-0.25%)
Oct 08, 2014 104.05 104.66 103.20 104.48 5,257,195 +2.81(+2.76%)
Oct 07, 2014 101.74 102.13 101.25 101.67 2,876,261 -0.76(-0.74%)
Oct 06, 2014 103.53 103.62 102.21 102.43 2,350,195 -0.71(-0.69%)
Oct 03, 2014 102.43 103.60 102.27 103.15 2,181,659 +1.05(+1.03%)
Oct 02, 2014 101.44 102.43 101.44 102.09 1,904,645 +0.84(+0.83%)
Oct 01, 2014 101.66 102.00 101.01 101.26 1,738,896 -0.45(-0.45%)
Sep 30, 2014 101.34 101.94 101.27 101.71 2,053,254 +0.00(+0.00%)
Sep 29, 2014 101.48 101.94 101.27 101.71 1,442,776 -0.18(-0.17%)
Sep 26, 2014 101.78 102.00 100.95 101.89 2,520,069 -0.10(-0.10%)
Sep 25, 2014 103.44 103.52 101.94 101.99 2,242,359 -1.59(-1.54%)
Sep 24, 2014 102.34 103.71 101.92 103.58 2,558,336 +1.71(+1.68%)
Sep 23, 2014 102.23 102.26 101.62 101.87 1,925,906 -0.26(-0.25%)
Sep 22, 2014 102.56 102.67 101.92 102.13 1,791,157 -0.54(-0.53%)
Sep 19, 2014 103.31 103.31 102.67 102.67 3,719,290 +0.02(+0.02%)
Sep 18, 2014 102.43 102.91 102.23 102.65 1,726,837 +0.38(+0.37%)
Sep 17, 2014 102.29 102.72 102.00 102.27 1,963,975 -0.34(-0.33%)
Sep 16, 2014 101.94 102.91 101.87 102.61 2,075,339 +0.58(+0.57%)
Sep 15, 2014 101.92 102.69 101.82 102.03 1,990,281 +0.28(+0.27%)
Sep 12, 2014 102.47 102.47 101.47 101.75 1,969,267 -0.46(-0.45%)
Sep 11, 2014 102.39 102.69 101.97 102.22 1,861,923 -0.19(-0.18%)
Sep 10, 2014 102.52 102.66 102.16 102.40 1,250,490 +0.05(+0.05%)
Sep 09, 2014 102.38 102.66 102.05 102.35 1,848,928 -0.40(-0.39%)
Sep 08, 2014 103.12 103.33 102.47 102.75 2,534,990 -0.33(-0.32%)
Sep 05, 2014 101.48 103.10 101.22 103.08 3,592,104 +1.51(+1.49%)
Sep 04, 2014 99.83 101.59 99.47 101.57 5,481,181 +3.08(+3.13%)
Sep 03, 2014 98.77 98.97 98.29 98.49 2,345,366 -0.17(-0.17%)
Sep 02, 2014 98.21 98.72 98.12 98.66 1,811,130 +0.39(+0.40%)
Aug 29, 2014 98.76 98.27 98.27 98.27 1,290,387 +0.09(+0.09%)
Aug 28, 2014 98.21 98.41 98.05 98.18 991,061 -0.22(-0.22%)
Aug 27, 2014 98.68 98.68 98.12 98.40 1,266,801 +0.12(+0.12%)
Aug 26, 2014 98.55 98.68 98.09 98.28 1,716,536 -0.24(-0.25%)
Aug 25, 2014 98.85 99.02 98.30 98.52 1,355,419 +0.08(+0.08%)
Aug 22, 2014 98.94 99.01 98.33 98.44 1,731,070 -0.27(-0.27%)
Aug 21, 2014 98.04 98.92 97.98 98.71 1,912,522 +0.58(+0.59%)
Aug 20, 2014 97.76 98.39 97.47 98.13 1,586,227 +0.24(+0.25%)
Aug 19, 2014 96.89 98.00 96.78 97.89 2,105,532 +0.93(+0.96%)
Aug 18, 2014 96.58 97.13 96.54 96.96 1,527,919 +0.72(+0.75%)
Aug 15, 2014 97.32 97.35 95.59 96.23 2,496,164 -0.56(-0.58%)
Aug 14, 2014 96.18 96.80 96.02 96.79 1,315,708 +0.50(+0.52%)
Aug 13, 2014 96.58 96.66 95.97 96.29 1,796,168 -0.30(-0.31%)
Aug 12, 2014 96.40 96.80 96.26 96.59 1,333,278 -0.14(-0.14%)
Aug 11, 2014 96.91 97.00 96.34 96.73 1,519,174 +0.02(+0.02%)
Aug 08, 2014 95.74 96.91 95.62 96.71 2,870,654 +1.10(+1.15%)
Aug 07, 2014 95.95 96.58 95.34 95.61 3,324,489 -1.45(-1.50%)
Aug 06, 2014 95.73 97.37 95.61 97.06 3,523,615 +1.25(+1.30%)
Aug 05, 2014 95.36 95.93 95.19 95.81 2,216,056 -0.08(-0.08%)
Aug 04, 2014 95.41 96.08 95.05 95.89 2,052,487 +0.22(+0.23%)
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.