Costco Wholesale (NQ: COST )

316.00 USD +4.58 (+1.47%)
Streaming Delayed Price Updated: 5:55 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 186.12 186.12 186.12 0 -0.50(-0.27%)
Dec 28, 2017 186.57 187.02 186.18 186.62 1,017,272 +0.32(+0.17%)
Dec 27, 2017 186.85 187.06 185.80 186.30 1,175,219 -0.25(-0.13%)
Dec 26, 2017 186.19 187.34 186.12 186.55 1,120,442 -0.08(-0.04%)
Dec 22, 2017 187.27 187.48 185.97 186.63 1,078,310 -0.17(-0.09%)
Dec 21, 2017 188.00 188.40 186.58 186.80 1,906,824 -0.71(-0.38%)
Dec 20, 2017 189.04 189.26 185.40 187.51 3,894,174 -0.82(-0.44%)
Dec 19, 2017 192.91 193.00 188.79 188.33 3,957,451 -3.98(-2.07%)
Dec 18, 2017 192.63 194.35 191.90 192.31 3,492,340 -0.42(-0.22%)
Dec 15, 2017 193.41 195.35 192.00 192.73 8,452,891 +6.20(+3.32%)
Dec 14, 2017 188.58 189.74 186.17 186.53 3,725,279 -1.75(-0.93%)
Dec 13, 2017 188.53 190.12 187.80 188.28 3,061,865 -0.02(-0.01%)
Dec 12, 2017 186.96 189.12 186.80 188.30 3,365,734 -0.56(-0.30%)
Dec 11, 2017 188.21 188.90 187.04 188.86 1,962,814 +0.79(+0.42%)
Dec 08, 2017 186.79 188.53 185.95 188.07 1,772,511 +1.87(+1.00%)
Dec 07, 2017 186.51 187.80 185.56 186.20 2,238,937 -1.02(-0.54%)
Dec 06, 2017 187.62 187.98 185.54 187.22 3,563,712 -0.60(-0.32%)
Dec 05, 2017 189.67 191.22 186.85 187.82 3,179,706 -1.74(-0.92%)
Dec 04, 2017 187.22 187.79 186.56 189.56 5,772,950 +4.43(+2.39%)
Dec 01, 2017 183.26 185.18 181.14 185.13 4,034,387 +0.70(+0.38%)
Nov 30, 2017 180.43 184.90 180.22 184.43 7,715,462 +6.90(+3.89%)
Nov 29, 2017 174.00 177.74 173.54 177.53 4,682,687 +3.88(+2.23%)
Nov 28, 2017 173.32 174.10 172.55 173.65 2,728,382 +1.04(+0.60%)
Nov 27, 2017 172.25 173.06 171.15 172.61 2,346,787 +0.99(+0.58%)
Nov 24, 2017 172.38 173.16 171.50 171.62 789,620 -0.86(-0.50%)
Nov 22, 2017 173.84 174.00 171.10 172.48 1,950,086 -0.94(-0.54%)
Nov 21, 2017 172.96 174.19 172.55 173.42 2,359,932 +1.14(+0.66%)
Nov 20, 2017 171.11 172.53 170.85 172.28 1,954,483 +1.30(+0.76%)
Nov 17, 2017 171.00 172.18 170.65 170.98 2,100,618 +0.00(+0.00%)
Nov 16, 2017 170.23 171.34 169.16 170.98 2,342,718 +1.98(+1.17%)
Nov 15, 2017 169.30 170.73 167.05 169.00 2,439,433 -2.44(-1.42%)
Nov 14, 2017 170.82 171.83 169.77 171.44 1,774,350 -0.02(-0.01%)
Nov 13, 2017 171.00 173.09 170.65 171.46 4,092,588 +0.10(+0.06%)
Nov 10, 2017 168.44 171.38 168.08 171.36 2,673,095 +2.25(+1.33%)
Nov 09, 2017 167.48 169.31 167.05 169.11 2,093,821 +0.06(+0.04%)
Nov 08, 2017 166.63 169.19 166.02 169.05 3,494,683 +2.77(+1.67%)
Nov 07, 2017 165.20 166.50 164.60 166.28 1,943,839 +1.23(+0.75%)
Nov 06, 2017 165.80 166.59 164.98 165.05 1,917,266 -1.39(-0.84%)
Nov 03, 2017 164.16 167.07 163.78 166.44 3,112,975 +1.49(+0.90%)
Nov 02, 2017 163.73 165.55 162.61 164.95 3,255,650 +2.26(+1.39%)
Nov 01, 2017 161.97 163.29 161.29 162.69 2,129,364 +1.61(+1.00%)
Oct 31, 2017 159.84 161.27 159.72 161.08 2,513,630 +0.85(+0.53%)
Oct 30, 2017 161.99 162.00 159.47 160.23 2,551,101 -2.15(-1.32%)
Oct 27, 2017 160.80 162.68 160.70 162.38 3,400,493 -0.08(-0.05%)
Oct 26, 2017 162.46 163.55 160.79 162.46 3,036,616 +0.28(+0.17%)
Oct 25, 2017 161.00 163.00 160.58 162.18 3,604,439 -0.11(-0.07%)
Oct 24, 2017 162.89 161.00 162.29 3,040,729 +0.25(+0.15%)
Oct 23, 2017 160.85 162.39 160.58 162.04 2,811,190 +1.27(+0.79%)
Oct 20, 2017 158.97 161.01 158.51 160.77 3,993,227 +2.31(+1.46%)
Oct 19, 2017 157.14 158.76 157.00 158.46 2,981,687 +0.91(+0.58%)
Oct 18, 2017 158.84 158.84 157.30 157.55 3,011,146 -0.83(-0.52%)
Oct 17, 2017 159.00 159.27 157.57 158.38 2,426,569 -0.43(-0.27%)
Oct 16, 2017 159.38 159.80 158.32 158.81 2,454,002 -1.04(-0.65%)
Oct 13, 2017 157.42 160.08 157.09 159.85 3,634,493 +2.63(+1.67%)
Oct 12, 2017 157.87 157.99 156.36 157.22 3,596,059 -0.65(-0.41%)
Oct 11, 2017 157.30 158.96 157.06 157.87 3,859,249 +1.00(+0.64%)
Oct 10, 2017 155.67 157.36 155.08 156.87 5,419,455 +2.26(+1.46%)
Oct 09, 2017 157.01 157.75 154.11 154.61 7,027,196 -2.48(-1.58%)
Oct 06, 2017 159.00 159.46 156.54 157.09 18,001,179 -9.98(-5.97%)
Oct 05, 2017 165.86 167.12 165.25 167.07 4,694,561 +1.86(+1.13%)
Oct 04, 2017 165.23 165.93 164.69 165.21 1,915,175 +0.13(+0.08%)
Oct 03, 2017 166.32 167.29 165.04 165.08 2,838,848 -0.81(-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.