Costco Wholesale (NQ: COST )

892.52 UNCHANGED
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, 2017 143.72 145.01 143.61 144.84 2,795,518 +0.76(+0.53%)
Oct 30, 2017 145.66 145.66 143.39 144.07 2,837,191 -1.93(-1.32%)
Oct 27, 2017 144.59 146.28 144.50 146.01 3,781,837 -0.07(-0.05%)
Oct 26, 2017 146.08 147.06 144.58 146.08 3,377,153 +0.25(+0.17%)
Oct 25, 2017 144.76 146.56 144.39 145.83 4,008,654 -0.10(-0.07%)
Oct 24, 2017 146.47 144.76 145.93 3,381,727 +0.22(+0.15%)
Oct 23, 2017 144.63 146.01 144.39 145.70 3,126,447 +1.14(+0.79%)
Oct 20, 2017 142.94 144.77 142.53 144.56 4,441,042 +2.08(+1.46%)
Oct 19, 2017 141.29 142.75 141.17 142.48 3,316,064 +0.82(+0.58%)
Oct 18, 2017 142.82 142.82 141.44 141.66 3,348,827 -0.75(-0.52%)
Oct 17, 2017 142.97 143.21 141.68 142.41 2,698,693 -0.39(-0.27%)
Oct 16, 2017 143.31 143.69 142.36 142.80 2,729,203 -0.94(-0.65%)
Oct 13, 2017 141.55 143.94 141.25 143.73 4,042,078 +2.36(+1.67%)
Oct 12, 2017 141.95 142.06 140.59 141.37 3,999,334 -0.58(-0.41%)
Oct 11, 2017 141.44 142.93 141.22 141.95 4,292,040 +0.90(+0.64%)
Oct 10, 2017 139.97 141.49 139.44 141.05 6,027,213 +2.03(+1.46%)
Oct 09, 2017 141.18 141.84 138.57 139.02 7,815,252 -2.23(-1.58%)
Oct 06, 2017 142.97 143.38 140.75 141.25 20,019,900 -8.97(-5.97%)
Oct 05, 2017 149.13 150.27 148.59 150.22 5,221,027 +1.67(+1.13%)
Oct 04, 2017 148.57 149.20 148.08 148.55 2,129,950 +0.12(+0.08%)
Oct 03, 2017 149.55 150.42 148.40 148.43 3,157,207 -0.73(-0.49%)
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.