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 (%)
Nov 30, 2018 211.14 212.69 209.32 210.76 3,033,157 +0.26(+0.12%)
Nov 29, 2018 208.69 211.05 208.10 210.51 1,613,785 +0.60(+0.29%)
Nov 28, 2018 203.02 210.02 202.48 209.91 3,009,729 +6.68(+3.29%)
Nov 27, 2018 199.91 203.33 199.01 203.23 2,600,505 +3.24(+1.62%)
Nov 26, 2018 203.08 203.66 199.48 199.98 2,295,371 -0.55(-0.28%)
Nov 23, 2018 198.75 201.56 198.35 200.54 1,105,460 +1.36(+0.68%)
Nov 21, 2018 199.18 199.18 199.18 0 -0.67(-0.34%)
Nov 20, 2018 204.97 205.04 198.71 199.86 4,064,108 -8.59(-4.12%)
Nov 19, 2018 211.06 212.79 207.60 208.45 2,089,861 -2.08(-0.99%)
Nov 16, 2018 208.96 210.62 206.43 210.53 3,097,023 +0.98(+0.47%)
Nov 15, 2018 211.71 212.01 206.86 209.54 2,955,933 -3.07(-1.44%)
Nov 14, 2018 216.09 216.09 211.16 212.61 2,071,387 -0.76(-0.35%)
Nov 13, 2018 213.93 215.45 212.12 213.37 1,698,777 -0.31(-0.15%)
Nov 12, 2018 216.56 217.98 213.36 213.68 2,395,214 -2.97(-1.37%)
Nov 09, 2018 216.86 218.95 216.04 216.65 2,476,367 -0.88(-0.40%)
Nov 08, 2018 217.35 218.53 216.00 217.53 2,348,981 -1.00(-0.46%)
Nov 07, 2018 217.06 218.99 215.40 218.53 2,863,806 +3.33(+1.55%)
Nov 06, 2018 213.65 215.91 212.90 215.20 2,311,354 +2.06(+0.96%)
Nov 05, 2018 209.75 213.55 208.92 213.15 2,763,270 +3.90(+1.86%)
Nov 02, 2018 208.93 211.13 206.54 209.25 2,384,028 +0.51(+0.24%)
Nov 01, 2018 207.45 209.83 206.86 208.74 2,304,416 +0.88(+0.42%)
Oct 31, 2018 207.87 209.61 205.06 207.85 2,940,545 +0.64(+0.31%)
Oct 30, 2018 202.83 207.47 202.75 207.21 2,651,505 +5.00(+2.47%)
Oct 29, 2018 199.78 204.46 198.87 202.21 4,181,125 +3.85(+1.94%)
Oct 26, 2018 202.11 204.56 197.28 198.36 4,394,623 -7.46(-3.63%)
Oct 25, 2018 203.70 206.91 202.59 205.83 2,438,127 +2.40(+1.18%)
Oct 24, 2018 205.40 210.09 202.82 203.43 3,353,852 -4.54(-2.18%)
Oct 23, 2018 206.44 208.43 203.48 207.96 2,922,204 -0.28(-0.14%)
Oct 22, 2018 208.99 209.33 206.62 208.25 2,207,897 -0.55(-0.27%)
Oct 19, 2018 208.10 209.67 207.94 208.80 2,309,671 +0.99(+0.48%)
Oct 18, 2018 207.77 209.69 205.69 207.81 2,886,920 +0.08(+0.04%)
Oct 17, 2018 207.69 208.08 205.02 207.73 2,342,078 +0.74(+0.36%)
Oct 16, 2018 204.44 207.52 203.94 206.99 2,795,750 +2.88(+1.41%)
Oct 15, 2018 205.69 206.32 203.87 204.11 2,685,635 -2.22(-1.07%)
Oct 12, 2018 204.74 206.94 203.09 206.33 3,443,278 +4.66(+2.31%)
Oct 11, 2018 202.66 204.85 200.85 201.66 4,014,659 +0.70(+0.35%)
Oct 10, 2018 203.74 204.56 200.96 200.96 3,322,608 -2.84(-1.39%)
Oct 09, 2018 203.78 204.69 202.34 203.80 2,752,576 +0.22(+0.11%)
Oct 08, 2018 199.41 204.10 199.33 203.58 4,248,170 +4.64(+2.33%)
Oct 05, 2018 204.56 206.43 198.00 198.94 8,116,518 -11.69(-5.55%)
Oct 04, 2018 212.06 212.74 209.70 210.63 3,141,386 -1.38(-0.65%)
Oct 03, 2018 215.12 215.75 211.58 212.01 2,553,389 -2.86(-1.33%)
Oct 02, 2018 212.83 215.98 212.62 214.87 1,811,371 +1.55(+0.72%)
Oct 01, 2018 214.38 215.04 213.13 213.33 1,840,178 -0.21(-0.10%)
Sep 28, 2018 212.61 214.07 212.55 213.54 1,762,997 +0.80(+0.38%)
Sep 27, 2018 212.47 214.26 211.23 212.74 1,563,321 +0.17(+0.08%)
Sep 26, 2018 212.35 214.25 212.24 212.56 2,208,911 +0.80(+0.38%)
Sep 25, 2018 212.76 213.34 211.58 211.76 2,078,672 -0.37(-0.18%)
Sep 24, 2018 212.91 213.51 211.74 212.14 1,683,420 -1.29(-0.60%)
Sep 21, 2018 213.07 214.41 212.75 213.43 4,089,608 +0.76(+0.36%)
Sep 20, 2018 213.28 213.65 211.21 212.66 2,101,009 +0.06(+0.03%)
Sep 19, 2018 213.30 213.41 211.30 212.60 1,739,461 -0.45(-0.21%)
Sep 18, 2018 210.90 214.07 210.65 213.06 2,200,160 +2.14(+1.01%)
Sep 17, 2018 212.79 213.27 210.47 210.92 3,172,907 -3.07(-1.44%)
Sep 14, 2018 217.28 217.28 213.16 213.99 4,262,630 -5.36(-2.44%)
Sep 13, 2018 220.47 221.82 219.15 219.35 2,277,998 -1.06(-0.48%)
Sep 12, 2018 222.74 222.85 220.22 220.41 2,103,116 -1.61(-0.73%)
Sep 11, 2018 221.76 222.88 221.07 222.02 2,404,109 +0.94(+0.42%)
Sep 10, 2018 220.92 221.65 220.12 221.08 3,099,072 +1.56(+0.71%)
Sep 07, 2018 215.75 220.87 215.65 219.52 2,994,939 +4.34(+2.02%)
Sep 06, 2018 214.07 215.26 213.70 215.17 2,038,462 +0.97(+0.45%)
Sep 05, 2018 213.25 214.71 212.01 214.20 2,337,900 +0.85(+0.40%)
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.