Costco Wholesale (NQ: COST )

371.73 USD +2.18 (+0.59%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 167.59 168.16 167.13 167.69 1,720,611 -0.20(-0.12%)
Mar 30, 2017 167.30 168.18 166.76 167.89 1,034,268 +0.46(+0.27%)
Mar 29, 2017 166.28 167.48 166.15 167.43 1,216,734 +0.66(+0.40%)
Mar 28, 2017 166.11 167.05 165.15 166.77 1,446,649 +0.62(+0.37%)
Mar 27, 2017 165.53 166.32 165.32 166.15 1,212,535 +0.13(+0.08%)
Mar 24, 2017 167.37 167.46 165.66 166.02 1,410,390 -0.88(-0.53%)
Mar 23, 2017 168.00 168.42 166.43 166.90 1,430,505 -0.78(-0.47%)
Mar 22, 2017 167.32 167.97 167.04 167.68 1,533,811 +0.90(+0.54%)
Mar 21, 2017 167.51 168.80 166.65 166.78 2,241,868 -0.66(-0.39%)
Mar 20, 2017 167.76 168.29 166.80 167.44 1,603,258 -0.37(-0.22%)
Mar 17, 2017 168.06 168.35 167.07 167.81 3,975,994 +0.75(+0.45%)
Mar 16, 2017 166.78 167.67 166.26 167.06 2,726,624 +0.52(+0.31%)
Mar 15, 2017 165.57 166.54 164.83 166.54 2,079,730 +1.30(+0.79%)
Mar 14, 2017 164.21 165.32 164.10 165.24 1,974,401 +0.69(+0.42%)
Mar 13, 2017 164.85 165.11 164.30 164.55 2,127,879 -0.82(-0.50%)
Mar 10, 2017 166.49 166.50 164.98 165.37 2,164,241 -0.40(-0.24%)
Mar 09, 2017 166.40 166.79 165.12 165.77 1,993,213 -0.47(-0.28%)
Mar 08, 2017 167.00 167.41 166.16 166.24 2,375,804 -0.76(-0.46%)
Mar 07, 2017 166.54 168.62 166.54 167.00 2,810,056 +0.27(+0.16%)
Mar 06, 2017 169.41 170.33 166.11 166.73 5,793,435 -3.53(-2.07%)
Mar 03, 2017 170.70 171.89 169.90 170.26 10,399,047 -7.72(-4.34%)
Mar 02, 2017 177.50 178.25 176.51 177.98 3,175,266 +0.12(+0.07%)
Mar 01, 2017 177.37 178.71 177.22 177.86 2,351,617 +0.68(+0.38%)
Feb 28, 2017 176.95 177.87 175.48 177.18 2,991,747 -0.44(-0.25%)
Feb 27, 2017 177.33 177.85 176.55 177.62 2,340,457 +0.06(+0.03%)
Feb 24, 2017 175.22 177.69 175.12 177.56 1,684,258 +1.71(+0.97%)
Feb 23, 2017 176.52 177.04 175.21 175.85 2,600,281 -0.66(-0.37%)
Feb 22, 2017 177.07 177.09 175.07 176.51 1,815,426 -0.43(-0.24%)
Feb 21, 2017 176.55 177.00 176.00 176.94 2,316,914 +1.08(+0.61%)
Feb 17, 2017 175.86 175.86 175.86 0 +0.11(+0.06%)
Feb 16, 2017 175.10 175.83 174.51 175.75 2,206,731 +0.75(+0.43%)
Feb 15, 2017 173.18 175.00 173.06 175.00 2,346,540 +1.37(+0.79%)
Feb 14, 2017 171.66 173.64 171.58 173.63 2,244,814 +1.67(+0.97%)
Feb 13, 2017 172.49 172.49 170.78 171.96 2,272,213 -0.04(-0.02%)
Feb 10, 2017 171.65 172.27 170.27 172.00 2,070,000 +1.04(+0.61%)
Feb 09, 2017 168.45 171.41 168.17 170.96 2,606,183 +2.54(+1.51%)
Feb 08, 2017 167.50 168.57 167.50 168.42 2,089,881 +0.90(+0.54%)
Feb 07, 2017 167.53 168.08 166.53 167.52 2,732,095 +0.49(+0.29%)
Feb 06, 2017 168.18 168.18 166.71 167.03 2,172,814 -1.29(-0.77%)
Feb 03, 2017 167.72 168.84 167.15 168.32 3,227,690 +0.17(+0.10%)
Feb 02, 2017 166.84 168.88 166.15 168.15 5,816,191 +6.29(+3.89%)
Feb 01, 2017 163.84 163.95 161.81 161.86 2,216,703 -2.09(-1.27%)
Jan 31, 2017 162.49 164.00 162.35 163.95 1,796,357 +0.70(+0.43%)
Jan 30, 2017 162.03 163.29 160.60 163.25 2,147,520 +1.19(+0.73%)
Jan 27, 2017 164.56 164.58 160.71 162.06 2,341,141 -2.01(-1.23%)
Jan 26, 2017 164.34 164.44 163.40 164.07 1,180,784 -0.07(-0.04%)
Jan 25, 2017 164.20 164.75 163.90 164.14 1,299,257 +0.47(+0.29%)
Jan 24, 2017 163.23 163.82 162.96 163.67 1,347,568 +0.66(+0.40%)
Jan 23, 2017 164.05 164.35 162.17 163.01 1,421,582 -1.23(-0.75%)
Jan 20, 2017 164.39 164.77 163.23 164.24 1,897,120 +0.54(+0.33%)
Jan 19, 2017 164.18 164.80 163.56 163.70 1,980,579 -0.57(-0.35%)
Jan 18, 2017 163.65 164.38 162.59 164.27 1,834,536 +0.46(+0.28%)
Jan 17, 2017 161.85 164.25 161.67 163.81 2,430,469 +1.95(+1.20%)
Jan 13, 2017 161.86 161.86 161.86 0 -0.01(-0.01%)
Jan 12, 2017 161.35 161.96 160.67 161.87 1,297,557 +0.33(+0.20%)
Jan 11, 2017 161.47 162.38 160.35 161.54 1,378,330 -0.12(-0.07%)
Jan 10, 2017 160.58 162.41 160.51 161.66 1,477,863 +0.69(+0.43%)
Jan 09, 2017 162.33 162.48 160.72 160.97 2,318,383 -1.86(-1.14%)
Jan 06, 2017 162.67 162.95 161.13 162.83 2,167,715 -0.08(-0.05%)
Jan 05, 2017 160.95 163.35 160.63 162.91 2,880,900 +3.15(+1.97%)
Jan 04, 2017 159.80 160.49 158.94 159.76 2,161,246 +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.