Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 220.82 221.53 220.00 221.26 2,153,638 +0.84(+0.38%)
Mar 28, 2019 219.28 221.08 218.92 220.42 1,527,268 +1.65(+0.76%)
Mar 27, 2019 218.12 219.49 217.62 218.76 1,460,365 +0.31(+0.14%)
Mar 26, 2019 217.47 219.53 216.89 218.45 1,305,604 +1.92(+0.89%)
Mar 25, 2019 216.50 217.55 215.46 216.53 1,485,211 -0.54(-0.25%)
Mar 22, 2019 219.07 219.61 216.47 217.07 2,050,438 -1.81(-0.83%)
Mar 21, 2019 216.27 219.16 216.15 218.88 1,769,670 +2.34(+1.08%)
Mar 20, 2019 216.59 217.92 215.44 216.54 1,640,996 -0.06(-0.03%)
Mar 19, 2019 217.03 217.52 215.91 216.61 2,027,176 +0.42(+0.19%)
Mar 18, 2019 213.44 216.27 213.35 216.19 1,850,715 +2.73(+1.28%)
Mar 15, 2019 213.97 215.33 213.07 213.45 5,552,576 -0.22(-0.10%)
Mar 14, 2019 215.76 215.99 213.16 213.67 2,516,593 -2.32(-1.07%)
Mar 13, 2019 214.05 216.97 212.86 215.99 2,649,668 +3.12(+1.47%)
Mar 12, 2019 210.46 213.27 210.07 212.87 2,897,118 +2.99(+1.42%)
Mar 11, 2019 207.91 210.08 207.48 209.88 4,101,936 +1.71(+0.82%)
Mar 08, 2019 206.03 208.98 204.47 208.17 7,422,878 +10.08(+5.09%)
Mar 07, 2019 199.32 200.47 197.57 198.09 3,557,708 -2.23(-1.11%)
Mar 06, 2019 201.48 202.77 199.41 200.32 2,170,938 -0.54(-0.27%)
Mar 05, 2019 200.03 202.50 200.02 200.86 2,363,132 +1.29(+0.65%)
Mar 04, 2019 201.42 202.01 197.25 199.57 2,674,920 -0.94(-0.47%)
Mar 01, 2019 200.81 201.55 197.16 200.51 2,384,115 +0.64(+0.32%)
Feb 28, 2019 199.65 200.74 198.76 199.88 2,239,364 +0.63(+0.32%)
Feb 27, 2019 197.84 199.99 197.78 199.25 1,622,630 +0.40(+0.20%)
Feb 26, 2019 198.19 200.03 197.49 198.84 2,044,252 +0.51(+0.26%)
Feb 25, 2019 198.62 200.19 197.87 198.33 1,963,251 +0.69(+0.35%)
Feb 22, 2019 196.61 197.91 195.77 197.64 1,688,087 +0.97(+0.49%)
Feb 21, 2019 197.92 198.03 195.84 196.67 1,767,780 -1.72(-0.87%)
Feb 20, 2019 199.41 200.18 196.51 198.39 1,954,065 -0.92(-0.46%)
Feb 19, 2019 197.98 200.66 197.84 199.31 2,121,046 +1.51(+0.76%)
Feb 15, 2019 196.59 198.51 195.58 197.80 2,884,139 +2.40(+1.23%)
Feb 14, 2019 193.72 196.04 192.93 195.40 1,544,235 +0.95(+0.49%)
Feb 13, 2019 193.93 195.10 193.07 194.45 1,863,748 +0.82(+0.42%)
Feb 12, 2019 191.94 194.40 191.21 193.62 2,288,567 +2.91(+1.52%)
Feb 11, 2019 190.66 190.90 188.93 190.72 2,592,572 +0.89(+0.47%)
Feb 08, 2019 189.91 190.51 188.00 189.83 2,203,651 -1.19(-0.62%)
Feb 07, 2019 191.95 191.98 188.48 191.02 2,765,071 -1.81(-0.94%)
Feb 06, 2019 193.43 193.43 191.81 192.83 1,775,168 -0.01(-0.00%)
Feb 05, 2019 192.73 193.67 191.04 192.84 2,270,470 +0.39(+0.20%)
Feb 04, 2019 192.01 192.46 189.46 192.45 1,783,554 +0.83(+0.43%)
Feb 01, 2019 195.02 195.93 190.79 191.62 3,789,993 -3.97(-2.03%)
Jan 31, 2019 192.41 195.82 191.12 195.59 4,759,135 +2.99(+1.55%)
Jan 30, 2019 191.81 193.35 190.75 192.60 1,744,553 +0.95(+0.49%)
Jan 29, 2019 191.66 191.86 190.07 191.65 1,706,259 -0.42(-0.22%)
Jan 28, 2019 190.17 192.09 188.92 192.07 2,194,052 +1.55(+0.81%)
Jan 25, 2019 193.22 193.49 190.22 190.52 2,472,087 -1.13(-0.59%)
Jan 24, 2019 193.55 193.55 190.37 191.65 2,188,532 -1.62(-0.84%)
Jan 23, 2019 194.11 195.79 191.37 193.28 2,436,211 -0.28(-0.15%)
Jan 22, 2019 194.11 196.43 192.10 193.56 3,632,972 -1.08(-0.56%)
Jan 18, 2019 193.71 195.16 192.99 194.64 2,321,203 +1.94(+1.01%)
Jan 17, 2019 191.25 192.88 191.05 192.70 1,591,396 +1.17(+0.61%)
Jan 16, 2019 192.70 192.70 190.92 191.54 1,589,430 -0.77(-0.40%)
Jan 15, 2019 191.41 192.59 190.53 192.31 1,730,716 +1.85(+0.97%)
Jan 14, 2019 190.89 191.96 189.69 190.46 1,671,331 -1.38(-0.72%)
Jan 11, 2019 191.41 192.51 190.74 191.84 2,042,369 -0.12(-0.06%)
Jan 10, 2019 189.69 192.19 187.73 191.96 2,530,295 +0.67(+0.35%)
Jan 09, 2019 190.60 192.48 189.48 191.28 2,038,239 +1.23(+0.65%)
Jan 08, 2019 190.14 190.53 186.07 190.05 2,572,711 +1.41(+0.75%)
Jan 07, 2019 187.29 190.57 185.49 188.64 2,443,358 +0.69(+0.37%)
Jan 04, 2019 185.07 189.49 183.58 187.94 3,030,414 +5.30(+2.90%)
Jan 03, 2019 185.63 187.66 182.29 182.64 3,033,560 -3.96(-2.12%)
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.