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 (%)
Apr 30, 2014 92.80 93.38 92.58 93.32 2,015,798 +0.23(+0.24%)
Apr 29, 2014 93.08 93.54 92.90 93.09 1,950,759 -0.15(-0.16%)
Apr 28, 2014 92.85 94.07 92.85 93.25 3,735,870 +0.47(+0.50%)
Apr 25, 2014 92.65 93.01 92.12 92.78 2,134,084 -0.02(-0.02%)
Apr 24, 2014 92.69 93.02 92.08 92.79 2,387,705 +0.19(+0.21%)
Apr 23, 2014 91.54 92.76 91.42 92.60 2,457,075 +0.99(+1.08%)
Apr 22, 2014 91.96 92.15 91.57 91.61 2,852,856 -0.44(-0.47%)
Apr 21, 2014 91.57 92.04 91.48 92.04 2,260,916 +0.48(+0.53%)
Apr 17, 2014 91.58 91.56 91.56 91.56 2,056,542 +0.01(+0.01%)
Apr 16, 2014 91.00 91.67 90.57 91.55 3,010,434 +1.15(+1.28%)
Apr 15, 2014 90.82 91.12 89.91 90.40 2,632,066 -0.40(-0.44%)
Apr 14, 2014 90.75 91.16 89.97 90.80 3,121,936 +0.39(+0.43%)
Apr 11, 2014 89.90 90.98 89.87 90.41 3,840,945 +0.00(+0.00%)
Apr 10, 2014 92.06 92.32 90.30 90.41 4,045,682 -0.78(-0.86%)
Apr 09, 2014 90.93 91.27 90.44 91.20 3,590,178 +0.31(+0.35%)
Apr 08, 2014 89.19 90.95 89.04 90.88 4,771,725 +1.51(+1.69%)
Apr 07, 2014 89.33 89.65 89.03 89.37 3,863,440 +0.11(+0.13%)
Apr 04, 2014 90.31 90.35 89.24 89.26 3,374,333 -0.85(-0.94%)
Apr 03, 2014 90.14 90.47 89.77 90.11 2,876,441 +0.12(+0.13%)
Apr 02, 2014 90.27 90.36 89.49 89.99 4,077,478 -0.25(-0.28%)
Apr 01, 2014 90.52 90.79 89.95 90.24 2,902,591 +0.15(+0.16%)
Mar 31, 2014 90.30 90.58 90.00 90.09 2,613,987 +0.02(+0.02%)
Mar 28, 2014 90.63 90.98 89.66 90.08 3,465,375 -0.30(-0.33%)
Mar 27, 2014 90.75 91.11 90.20 90.37 2,524,513 -0.37(-0.41%)
Mar 26, 2014 92.19 92.34 90.72 90.75 2,342,752 -1.16(-1.26%)
Mar 25, 2014 91.82 92.33 91.80 91.91 2,718,307 +0.45(+0.49%)
Mar 24, 2014 91.95 91.96 91.07 91.45 2,971,104 -0.37(-0.40%)
Mar 21, 2014 92.29 92.43 91.40 91.83 5,506,767 +0.54(+0.59%)
Mar 20, 2014 90.80 91.33 90.46 91.29 1,738,683 +0.25(+0.27%)
Mar 19, 2014 91.59 92.16 90.72 91.04 2,023,289 -0.81(-0.88%)
Mar 18, 2014 91.88 92.06 91.17 91.84 3,091,760 +0.31(+0.34%)
Mar 17, 2014 92.08 92.33 91.47 91.53 2,709,784 +0.01(+0.01%)
Mar 14, 2014 92.73 92.73 91.42 91.52 2,842,915 -0.77(-0.84%)
Mar 13, 2014 93.30 93.41 92.12 92.29 3,116,222 -0.65(-0.69%)
Mar 12, 2014 92.28 93.27 92.16 92.94 2,692,860 +0.40(+0.44%)
Mar 11, 2014 92.41 92.57 91.90 92.54 2,729,370 +0.10(+0.10%)
Mar 10, 2014 91.33 92.44 91.16 92.44 2,874,388 +0.88(+0.96%)
Mar 07, 2014 91.80 91.97 91.27 91.56 3,603,219 +0.19(+0.21%)
Mar 06, 2014 91.28 92.48 90.57 91.37 11,059,041 -2.59(-2.76%)
Mar 05, 2014 94.04 94.34 93.42 93.96 2,840,487 -0.15(-0.15%)
Mar 04, 2014 94.07 94.31 93.46 94.10 2,241,650 +0.73(+0.78%)
Mar 03, 2014 93.75 94.44 92.86 93.37 2,066,323 -0.85(-0.90%)
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%)
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.