Costco Wholesale (NQ: COST )

331.77 USD +0.77 (+0.23%)
Official Closing Price Updated: 5:38 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 162.08 161.50 161.50 161.50 1,873,400 -1.21(-0.74%)
Dec 30, 2015 162.96 163.45 162.51 162.71 889,858 +0.05(+0.03%)
Dec 29, 2015 161.90 163.23 161.52 162.66 1,169,400 +1.50(+0.93%)
Dec 28, 2015 161.05 162.26 160.40 161.16 1,124,723 -0.59(-0.36%)
Dec 24, 2015 161.85 161.75 161.75 161.75 491,000 +0.04(+0.02%)
Dec 23, 2015 162.43 162.43 160.78 161.71 1,580,486 +0.48(+0.30%)
Dec 22, 2015 159.90 161.39 159.03 161.23 1,742,060 +1.84(+1.15%)
Dec 21, 2015 158.81 159.43 157.33 159.39 1,453,455 +1.69(+1.07%)
Dec 18, 2015 159.79 160.68 157.60 157.70 4,295,780 -2.98(-1.85%)
Dec 17, 2015 162.44 163.58 160.60 160.68 1,703,927 -2.08(-1.28%)
Dec 16, 2015 161.95 163.25 160.00 162.76 2,195,751 +1.47(+0.91%)
Dec 15, 2015 163.32 163.74 160.73 161.29 2,378,746 -0.55(-0.34%)
Dec 14, 2015 160.09 161.88 159.41 161.84 2,433,297 +1.82(+1.14%)
Dec 11, 2015 159.73 161.20 159.36 160.02 2,511,206 -1.84(-1.14%)
Dec 10, 2015 160.93 163.41 160.61 161.86 3,653,179 +2.14(+1.34%)
Dec 09, 2015 162.72 163.89 158.22 159.72 9,526,032 -9.15(-5.42%)
Dec 08, 2015 166.74 169.73 165.87 168.87 3,155,354 +1.75(+1.05%)
Dec 07, 2015 167.33 167.50 165.55 167.12 2,790,356 +0.32(+0.19%)
Dec 04, 2015 164.12 167.24 164.01 166.80 2,578,560 +3.13(+1.91%)
Dec 03, 2015 164.51 166.10 163.31 163.67 3,439,671 +2.58(+1.60%)
Dec 02, 2015 161.71 162.44 160.63 161.09 1,585,668 -0.20(-0.12%)
Dec 01, 2015 162.02 163.04 160.74 161.29 1,939,522 -0.13(-0.08%)
Nov 30, 2015 164.17 164.44 160.79 161.42 3,062,531 -2.16(-1.32%)
Nov 27, 2015 163.11 164.41 162.49 163.58 866,279 +1.19(+0.73%)
Nov 25, 2015 162.04 162.39 162.39 162.39 1,828,000 +0.20(+0.12%)
Nov 24, 2015 162.26 163.92 161.00 162.19 2,798,604 -1.26(-0.77%)
Nov 23, 2015 163.53 163.90 162.73 163.45 1,174,211 +0.35(+0.21%)
Nov 20, 2015 164.16 164.47 162.75 163.10 2,051,047 +0.27(+0.17%)
Nov 19, 2015 161.69 163.20 161.44 162.83 2,959,265 +1.58(+0.98%)
Nov 18, 2015 158.89 161.40 157.82 161.25 2,151,989 +2.36(+1.49%)
Nov 17, 2015 157.35 159.92 157.02 158.89 2,499,561 +2.44(+1.56%)
Nov 16, 2015 153.81 156.47 153.24 156.45 1,778,398 +2.78(+1.81%)
Nov 13, 2015 155.07 155.25 153.23 153.67 2,459,917 -2.33(-1.49%)
Nov 12, 2015 156.12 156.98 155.40 156.00 1,656,785 -0.39(-0.25%)
Nov 11, 2015 155.98 157.43 155.18 156.39 1,865,640 -0.02(-0.01%)
Nov 10, 2015 155.13 156.46 154.60 156.41 1,701,804 +1.25(+0.81%)
Nov 09, 2015 156.81 157.10 153.89 155.16 2,290,892 -2.39(-1.52%)
Nov 06, 2015 156.49 157.96 155.67 157.55 1,749,784 +1.28(+0.82%)
Nov 05, 2015 154.15 156.81 154.03 156.27 2,550,323 -0.88(-0.56%)
Nov 04, 2015 159.00 159.02 156.90 157.15 1,652,407 -1.65(-1.04%)
Nov 03, 2015 158.40 159.22 157.38 158.80 1,531,102 -0.35(-0.22%)
Nov 02, 2015 158.99 159.31 157.65 159.15 1,260,548 +1.03(+0.65%)
Oct 30, 2015 158.00 159.40 157.30 158.12 2,050,031 -0.16(-0.10%)
Oct 29, 2015 157.06 158.38 156.53 158.28 1,546,971 +0.52(+0.33%)
Oct 28, 2015 157.50 157.93 155.51 157.76 1,778,555 +0.00(+0.00%)
Oct 27, 2015 157.27 158.30 155.56 157.76 1,675,064 +1.03(+0.66%)
Oct 26, 2015 152.06 157.41 151.26 156.73 2,499,998 +0.99(+0.64%)
Oct 23, 2015 158.70 158.80 154.91 155.74 2,273,369 -2.41(-1.52%)
Oct 22, 2015 155.43 158.34 155.08 158.15 2,192,364 +2.94(+1.89%)
Oct 21, 2015 154.80 155.94 154.31 155.21 1,812,354 +0.65(+0.42%)
Oct 20, 2015 153.72 154.88 153.16 154.56 1,875,733 +1.34(+0.87%)
Oct 19, 2015 152.05 153.39 151.92 153.22 1,543,687 +1.16(+0.76%)
Oct 16, 2015 152.32 152.97 151.28 152.06 1,647,541 +0.29(+0.19%)
Oct 15, 2015 150.83 151.90 150.22 151.77 1,696,935 +1.93(+1.29%)
Oct 14, 2015 152.31 152.77 149.10 149.84 3,044,748 -2.44(-1.60%)
Oct 13, 2015 153.23 154.07 152.22 152.28 1,493,652 -1.35(-0.88%)
Oct 12, 2015 153.97 154.48 153.09 153.63 1,200,133 -0.34(-0.22%)
Oct 09, 2015 150.76 154.26 150.44 153.97 3,715,461 +2.31(+1.52%)
Oct 08, 2015 147.61 151.70 147.61 151.66 2,370,750 +3.70(+2.50%)
Oct 07, 2015 148.72 149.32 147.43 147.96 2,340,843 -0.45(-0.30%)
Oct 06, 2015 148.15 148.70 147.36 148.41 2,127,576 +0.34(+0.23%)
Oct 05, 2015 146.24 148.21 146.01 148.07 2,272,930 +2.21(+1.52%)
Oct 02, 2015 143.25 145.91 142.19 145.86 2,591,476 +1.30(+0.90%)
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.