Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 93.98 94.76 93.49 94.22 2,610,876 +0.47(+0.50%)
Feb 27, 2014 93.60 93.92 93.00 93.75 1,703,012 +0.27(+0.29%)
Feb 26, 2014 93.17 94.25 93.07 93.48 2,382,479 +0.34(+0.36%)
Feb 25, 2014 91.96 93.49 91.96 93.14 2,381,122 +1.23(+1.33%)
Feb 24, 2014 91.65 92.62 91.41 91.91 2,826,173 +0.60(+0.66%)
Feb 21, 2014 93.09 93.17 91.09 91.31 4,536,474 -1.51(-1.63%)
Feb 20, 2014 92.42 93.21 91.87 92.82 2,275,367 +0.12(+0.13%)
Feb 19, 2014 92.86 93.01 92.18 92.70 2,234,549 -0.36(-0.39%)
Feb 18, 2014 93.82 93.91 92.71 93.06 2,549,292 -0.60(-0.64%)
Feb 14, 2014 92.90 93.66 93.66 93.66 1,881,631 +0.23(+0.25%)
Feb 13, 2014 92.08 93.52 92.08 93.42 1,962,685 +0.81(+0.87%)
Feb 12, 2014 92.67 93.12 92.21 92.62 2,154,094 +0.10(+0.11%)
Feb 11, 2014 91.64 92.64 91.31 92.51 2,197,456 +0.92(+1.00%)
Feb 10, 2014 91.75 91.80 90.57 91.59 2,321,067 -0.15(-0.17%)
Feb 07, 2014 91.78 92.21 91.22 91.75 2,732,706 -0.18(-0.19%)
Feb 06, 2014 90.92 92.18 90.91 91.92 4,645,001 +3.02(+3.39%)
Feb 05, 2014 88.67 89.14 88.34 88.91 2,947,595 -0.31(-0.34%)
Feb 04, 2014 89.08 89.57 88.09 89.21 3,144,267 +0.57(+0.64%)
Feb 03, 2014 90.88 90.91 88.54 88.64 3,851,881 -1.75(-1.94%)
Jan 31, 2014 89.53 91.14 89.41 90.40 2,667,462 -0.30(-0.33%)
Jan 30, 2014 90.71 91.30 90.18 90.69 2,007,976 +0.40(+0.45%)
Jan 29, 2014 91.76 91.87 90.19 90.29 2,925,510 -1.73(-1.88%)
Jan 28, 2014 91.34 92.33 91.26 92.02 2,935,947 +1.05(+1.15%)
Jan 27, 2014 90.55 91.50 90.13 90.97 4,704,536 +0.76(+0.85%)
Jan 24, 2014 90.66 90.81 90.04 90.21 3,982,243 -0.54(-0.59%)
Jan 23, 2014 91.31 91.34 90.43 90.75 2,687,095 -0.76(-0.84%)
Jan 22, 2014 92.53 92.65 91.47 91.51 3,108,611 -0.95(-1.03%)
Jan 21, 2014 93.01 93.41 92.39 92.46 2,623,661 -1.09(-1.17%)
Jan 17, 2014 93.00 93.56 93.56 93.56 3,366,111 +0.59(+0.63%)
Jan 16, 2014 93.68 93.70 92.76 92.97 2,408,536 -0.55(-0.59%)
Jan 15, 2014 93.51 93.88 92.97 93.52 2,295,484 +0.01(+0.01%)
Jan 14, 2014 92.68 93.99 92.65 93.51 2,884,355 +1.17(+1.27%)
Jan 13, 2014 94.18 94.56 92.18 92.33 3,932,969 -2.48(-2.61%)
Jan 10, 2014 95.09 95.46 93.86 94.81 3,468,325 -0.53(-0.56%)
Jan 09, 2014 93.49 95.82 91.76 95.34 7,158,533 +3.59(+3.91%)
Jan 08, 2014 93.36 93.36 91.65 91.76 5,721,166 -1.46(-1.56%)
Jan 07, 2014 93.64 93.78 92.83 93.21 2,845,360 -0.43(-0.46%)
Jan 06, 2014 94.52 94.73 93.24 93.65 2,630,231 -0.72(-0.76%)
Jan 03, 2014 95.10 95.22 94.23 94.36 1,607,820 -0.42(-0.44%)
Jan 02, 2014 95.50 95.98 94.72 94.78 2,009,949 -0.97(-1.02%)
Dec 31, 2013 95.89 95.75 95.75 95.75 1,468,828 +0.20(+0.21%)
Dec 30, 2013 95.70 96.04 95.39 95.55 1,010,297 +0.19(+0.20%)
Dec 27, 2013 95.63 95.99 95.13 95.36 1,237,051 -0.08(-0.08%)
Dec 26, 2013 95.48 95.83 95.41 95.44 1,454,128 -0.05(-0.05%)
Dec 24, 2013 95.49 95.62 95.08 95.49 761,348 +0.00(+0.00%)
Dec 23, 2013 95.82 95.84 95.04 95.49 1,468,722 +0.13(+0.13%)
Dec 20, 2013 94.88 95.78 94.68 95.36 3,737,906 +0.43(+0.46%)
Dec 19, 2013 94.91 95.29 94.33 94.93 2,904,655 -0.41(-0.43%)
Dec 18, 2013 94.61 95.42 93.20 95.34 3,928,171 +0.76(+0.81%)
Dec 17, 2013 95.07 95.22 94.14 94.57 2,133,083 -0.36(-0.38%)
Dec 16, 2013 94.93 95.66 94.55 94.93 2,571,815 +0.07(+0.08%)
Dec 13, 2013 95.78 95.78 94.46 94.86 2,141,329 -0.25(-0.26%)
Dec 12, 2013 95.11 96.06 95.01 95.11 2,505,604 -0.28(-0.30%)
Dec 11, 2013 94.98 96.78 94.10 95.39 7,598,048 -1.18(-1.22%)
Dec 10, 2013 97.72 97.73 96.52 96.57 3,930,228 -1.30(-1.33%)
Dec 09, 2013 98.52 98.82 97.65 97.88 2,725,033 -0.32(-0.33%)
Dec 06, 2013 98.15 98.27 97.36 98.20 0 +0.89(+0.92%)
Dec 05, 2013 97.75 98.43 96.94 97.31 4,136,342 -1.63(-1.64%)
Dec 04, 2013 99.17 100.13 98.44 98.93 0 -0.68(-0.69%)
Dec 03, 2013 99.54 99.74 98.93 99.62 2,195,038 +0.10(+0.11%)
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.