Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 141.30 142.97 140.31 142.12 1,442,598 +2.37(+1.70%)
Nov 26, 2014 139.50 139.75 139.75 139.75 1,631,900 +0.88(+0.63%)
Nov 25, 2014 140.10 140.35 138.74 138.87 1,865,765 -0.93(-0.67%)
Nov 24, 2014 139.33 139.99 139.19 139.80 1,645,815 +0.08(+0.06%)
Nov 21, 2014 140.80 140.83 139.23 139.72 1,849,219 +0.47(+0.34%)
Nov 20, 2014 139.06 140.01 139.02 139.25 1,518,294 -0.76(-0.54%)
Nov 19, 2014 139.09 140.14 139.09 140.01 1,362,563 +0.80(+0.57%)
Nov 18, 2014 138.48 139.34 138.04 139.21 1,574,632 +0.74(+0.53%)
Nov 17, 2014 137.21 138.50 137.21 138.47 1,228,116 -0.01(-0.01%)
Nov 14, 2014 138.93 138.93 138.07 138.48 1,598,624 -0.23(-0.17%)
Nov 13, 2014 137.64 138.76 137.34 138.71 2,235,935 +1.81(+1.32%)
Nov 12, 2014 136.70 137.35 136.15 136.90 1,910,222 -0.15(-0.11%)
Nov 11, 2014 137.78 137.95 136.66 137.05 1,495,531 -0.64(-0.46%)
Nov 10, 2014 137.85 137.89 135.98 137.69 1,958,039 -0.02(-0.01%)
Nov 07, 2014 137.05 137.91 136.52 137.71 1,589,448 +0.62(+0.45%)
Nov 06, 2014 137.39 137.67 136.60 137.09 1,685,910 +0.59(+0.43%)
Nov 05, 2014 137.49 137.81 136.03 136.50 2,116,797 -0.05(-0.04%)
Nov 04, 2014 134.61 136.72 133.99 136.55 2,802,473 +2.28(+1.70%)
Nov 03, 2014 133.82 134.29 133.37 134.27 1,946,878 +0.90(+0.67%)
Oct 31, 2014 134.45 134.50 132.71 133.37 2,373,896 +0.37(+0.28%)
Oct 30, 2014 131.50 133.31 131.33 133.00 1,302,018 +1.07(+0.81%)
Oct 29, 2014 131.29 132.00 130.93 131.93 1,705,814 +0.87(+0.66%)
Oct 28, 2014 130.97 131.50 130.16 131.06 1,439,700 +0.14(+0.11%)
Oct 27, 2014 129.24 130.44 130.44 130.92 1,629,582 +0.48(+0.37%)
Oct 24, 2014 128.58 130.54 128.56 130.44 2,490,256 -0.15(-0.11%)
Oct 23, 2014 131.03 131.48 130.35 130.59 1,763,655 +0.05(+0.04%)
Oct 22, 2014 130.56 131.59 130.32 130.54 1,879,960 +0.26(+0.20%)
Oct 21, 2014 128.94 130.65 128.17 130.28 2,105,624 +1.86(+1.45%)
Oct 20, 2014 124.83 128.87 124.65 128.42 3,506,170 +3.77(+3.02%)
Oct 17, 2014 123.77 125.16 123.18 124.65 3,199,186 +1.70(+1.38%)
Oct 16, 2014 122.68 123.85 122.05 122.95 3,543,012 -1.35(-1.09%)
Oct 15, 2014 125.10 125.70 123.28 124.30 3,784,798 -1.95(-1.54%)
Oct 14, 2014 127.50 127.98 125.27 126.25 4,003,510 -0.72(-0.57%)
Oct 13, 2014 128.57 128.85 126.89 126.97 2,445,289 -1.93(-1.50%)
Oct 10, 2014 128.26 131.41 128.26 128.90 3,353,581 +0.49(+0.38%)
Oct 09, 2014 128.22 130.74 128.19 128.41 2,962,849 -0.32(-0.25%)
Oct 08, 2014 128.20 128.95 127.16 128.73 4,266,826 +3.46(+2.76%)
Oct 07, 2014 125.35 125.83 124.75 125.27 2,334,421 -0.94(-0.74%)
Oct 06, 2014 127.56 127.67 125.93 126.21 1,907,457 -0.88(-0.69%)
Oct 03, 2014 126.20 127.65 126.01 127.09 1,770,671 +1.30(+1.03%)
Oct 02, 2014 124.99 126.21 124.99 125.79 1,545,842 +1.03(+0.83%)
Oct 01, 2014 125.25 125.68 124.45 124.76 1,411,317 -0.56(-0.45%)
Sep 30, 2014 124.86 125.60 124.77 125.32 1,666,455 +0.00(+0.00%)
Sep 29, 2014 125.03 125.60 124.78 125.32 1,170,981 -0.22(-0.18%)
Sep 26, 2014 125.41 125.67 124.38 125.54 2,045,330 -0.12(-0.10%)
Sep 25, 2014 127.45 127.55 125.60 125.66 1,819,936 -1.96(-1.54%)
Sep 24, 2014 126.09 127.78 125.58 127.62 2,076,388 +2.11(+1.68%)
Sep 23, 2014 125.96 125.99 125.21 125.51 1,563,097 -0.32(-0.25%)
Sep 22, 2014 126.37 126.50 125.58 125.83 1,453,733 -0.67(-0.53%)
Sep 19, 2014 127.29 127.29 126.50 126.50 3,018,637 +0.02(+0.02%)
Sep 18, 2014 126.21 126.80 125.96 126.48 1,401,530 +0.47(+0.37%)
Sep 17, 2014 126.03 126.56 125.67 126.01 1,593,995 -0.42(-0.33%)
Sep 16, 2014 125.60 126.79 125.52 126.43 1,684,380 +0.72(+0.57%)
Sep 15, 2014 125.57 126.53 125.45 125.71 1,615,345 +0.34(+0.27%)
Sep 12, 2014 126.25 126.25 125.02 125.37 1,598,290 -0.57(-0.45%)
Sep 11, 2014 126.16 126.53 125.64 125.94 1,511,168 -0.23(-0.18%)
Sep 10, 2014 126.31 126.49 125.87 126.17 1,014,919 +0.06(+0.05%)
Sep 09, 2014 126.14 126.49 125.74 126.11 1,500,621 -0.49(-0.39%)
Sep 08, 2014 127.05 127.32 126.26 126.60 2,057,440 -0.41(-0.32%)
Sep 05, 2014 125.04 127.03 124.71 127.01 2,915,411 +1.86(+1.49%)
Sep 04, 2014 123.00 125.17 122.56 125.15 4,448,617 +3.80(+3.13%)
Sep 03, 2014 121.70 121.94 121.11 121.35 1,903,538 -0.21(-0.17%)
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.