Costco Wholesale (NQ: COST )

898.03 +5.51 (+0.62%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 143.96 144.45 143.56 144.04 2,003,071 -0.17(-0.12%)
Mar 30, 2017 143.71 144.46 143.25 144.22 1,204,056 +0.40(+0.27%)
Mar 29, 2017 142.83 143.86 142.72 143.82 1,416,476 +0.57(+0.40%)
Mar 28, 2017 142.69 143.49 141.86 143.25 1,684,134 +0.53(+0.37%)
Mar 27, 2017 142.19 142.87 142.01 142.72 1,411,588 +0.11(+0.08%)
Mar 24, 2017 143.77 143.85 142.30 142.61 1,641,923 -0.76(-0.53%)
Mar 23, 2017 144.31 144.67 142.96 143.37 1,665,340 -0.67(-0.47%)
Mar 22, 2017 143.73 144.28 143.49 144.03 1,785,605 +0.77(+0.54%)
Mar 21, 2017 143.89 145.00 143.15 143.26 2,609,899 -0.57(-0.39%)
Mar 20, 2017 144.10 144.56 143.28 143.83 1,866,453 -0.32(-0.22%)
Mar 17, 2017 144.36 144.61 143.51 144.15 4,628,704 +0.64(+0.45%)
Mar 16, 2017 143.26 144.03 142.81 143.50 3,174,234 +0.45(+0.31%)
Mar 15, 2017 142.22 143.06 141.59 143.06 2,421,144 +1.12(+0.79%)
Mar 14, 2017 141.05 142.01 140.96 141.94 2,298,524 +0.59(+0.42%)
Mar 13, 2017 141.60 141.82 141.13 141.35 2,477,197 -0.70(-0.50%)
Mar 10, 2017 143.01 143.02 141.72 142.05 2,519,528 -0.34(-0.24%)
Mar 09, 2017 142.94 143.27 141.84 142.39 2,320,424 -0.40(-0.28%)
Mar 08, 2017 143.45 143.80 142.73 142.80 2,765,822 -0.65(-0.46%)
Mar 07, 2017 143.06 144.84 143.06 143.45 3,271,362 +0.23(+0.16%)
Mar 06, 2017 145.52 146.31 142.69 143.22 6,744,501 -3.03(-2.07%)
Mar 03, 2017 146.63 147.65 145.94 146.25 12,106,183 -6.63(-4.34%)
Mar 02, 2017 152.47 153.11 151.62 152.88 3,696,526 +0.10(+0.07%)
Mar 01, 2017 152.36 153.51 152.23 152.78 2,737,665 +0.58(+0.38%)
Feb 28, 2017 152.00 152.79 150.74 152.19 3,482,880 -0.38(-0.25%)
Feb 27, 2017 152.32 152.77 151.65 152.57 2,724,672 +0.05(+0.03%)
Feb 24, 2017 150.51 152.63 150.43 152.52 1,960,750 +1.47(+0.97%)
Feb 23, 2017 151.63 152.07 150.50 151.05 3,027,150 -0.57(-0.37%)
Feb 22, 2017 152.10 152.12 150.38 151.62 2,113,451 -0.37(-0.24%)
Feb 21, 2017 151.65 152.04 151.18 151.99 2,697,265 +0.93(+0.61%)
Feb 17, 2017 151.06 151.06 151.06 0 +0.09(+0.06%)
Feb 16, 2017 150.41 151.04 149.90 150.97 2,568,994 +0.64(+0.43%)
Feb 15, 2017 148.76 150.32 148.66 150.32 2,731,754 +1.18(+0.79%)
Feb 14, 2017 147.45 149.15 147.38 149.15 2,613,328 +1.43(+0.97%)
Feb 13, 2017 148.17 148.17 146.70 147.71 2,645,225 -0.03(-0.02%)
Feb 10, 2017 147.44 147.98 146.26 147.75 2,409,816 +0.89(+0.61%)
Feb 09, 2017 144.70 147.24 144.46 146.85 3,034,021 +2.18(+1.51%)
Feb 08, 2017 143.88 144.80 143.88 144.67 2,432,961 +1.16(+0.81%)
Feb 07, 2017 143.52 143.99 142.66 143.51 3,189,169 +0.42(+0.29%)
Feb 06, 2017 144.08 144.08 142.82 143.09 2,536,321 -1.10(-0.77%)
Feb 03, 2017 143.68 144.64 143.19 144.20 3,767,676 +0.15(+0.10%)
Feb 02, 2017 142.93 144.68 142.34 144.05 6,789,228 +5.39(+3.89%)
Feb 01, 2017 140.36 140.45 138.62 138.66 2,587,553 -1.79(-1.28%)
Jan 31, 2017 139.20 140.50 139.08 140.45 2,096,884 +0.60(+0.43%)
Jan 30, 2017 138.81 139.89 137.58 139.85 2,506,795 +1.02(+0.73%)
Jan 27, 2017 140.97 140.99 137.68 138.83 2,732,809 -1.72(-1.23%)
Jan 26, 2017 140.79 140.87 139.98 140.56 1,378,326 -0.06(-0.04%)
Jan 25, 2017 140.67 141.14 140.41 140.62 1,516,620 +0.40(+0.29%)
Jan 24, 2017 139.84 140.34 139.60 140.21 1,573,013 +0.57(+0.41%)
Jan 23, 2017 140.54 140.79 138.93 139.65 1,659,409 -1.05(-0.75%)
Jan 20, 2017 140.83 141.16 139.84 140.70 2,214,504 +0.46(+0.33%)
Jan 19, 2017 140.65 141.18 140.12 140.24 2,311,926 -0.49(-0.35%)
Jan 18, 2017 140.20 140.82 139.29 140.73 2,141,450 +0.39(+0.28%)
Jan 17, 2017 138.65 140.71 138.50 140.33 2,837,081 +1.67(+1.21%)
Jan 13, 2017 138.66 138.66 138.66 0 -0.01(-0.01%)
Jan 12, 2017 138.22 138.75 137.64 138.67 1,514,635 +0.28(+0.20%)
Jan 11, 2017 138.33 139.11 137.37 138.39 1,608,921 -0.10(-0.07%)
Jan 10, 2017 137.57 139.13 137.51 138.49 1,725,106 +0.59(+0.43%)
Jan 09, 2017 139.06 139.19 137.69 137.90 2,706,243 -1.59(-1.14%)
Jan 06, 2017 139.36 139.60 138.04 139.49 2,530,369 -0.07(-0.05%)
Jan 05, 2017 137.88 139.94 137.61 139.56 3,362,868 +2.70(+1.97%)
Jan 04, 2017 136.90 137.49 136.16 136.86 2,522,818 +0.03(+0.02%)
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.