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 28, 2017 153.42 153.42 152.44 152.95 2,744,290 +0.06(+0.04%)
Apr 27, 2017 152.78 153.18 152.00 152.89 2,493,794 +0.56(+0.37%)
Apr 26, 2017 153.41 153.60 151.14 152.33 5,327,868 +3.55(+2.39%)
Apr 25, 2017 148.98 149.09 148.44 148.78 1,740,869 +0.30(+0.20%)
Apr 24, 2017 148.19 148.72 147.62 148.48 2,213,236 +1.34(+0.91%)
Apr 21, 2017 147.78 148.09 147.02 147.13 2,620,649 +0.53(+0.36%)
Apr 20, 2017 146.75 147.49 146.43 146.60 2,244,248 +0.08(+0.05%)
Apr 19, 2017 147.23 147.27 146.31 146.52 1,672,818 -0.06(-0.04%)
Apr 18, 2017 146.51 146.75 146.01 146.58 1,790,483 +0.37(+0.25%)
Apr 17, 2017 145.41 146.25 145.36 146.21 1,745,884 +0.74(+0.51%)
Apr 13, 2017 146.51 147.00 145.44 145.47 1,650,981 -1.15(-0.78%)
Apr 12, 2017 147.70 147.72 146.20 146.62 1,650,752 -0.40(-0.27%)
Apr 11, 2017 147.15 147.71 146.15 147.01 1,382,809 -0.51(-0.34%)
Apr 10, 2017 146.64 147.82 146.34 147.52 2,323,909 +0.52(+0.35%)
Apr 07, 2017 146.21 147.33 145.98 147.00 1,752,584 +0.52(+0.35%)
Apr 06, 2017 146.19 148.29 145.87 146.49 3,846,163 +2.60(+1.81%)
Apr 05, 2017 144.13 145.09 143.64 143.89 1,991,631 -0.22(-0.15%)
Apr 04, 2017 143.54 144.16 143.12 144.10 1,534,815 +0.47(+0.33%)
Apr 03, 2017 144.52 145.01 143.37 143.63 1,796,549 -0.85(-0.59%)
Mar 31, 2017 144.39 144.89 144.00 144.48 1,997,018 -0.17(-0.12%)
Mar 30, 2017 144.14 144.90 143.68 144.65 1,200,417 +0.40(+0.27%)
Mar 29, 2017 143.26 144.30 143.15 144.26 1,412,196 +0.57(+0.40%)
Mar 28, 2017 143.12 143.93 142.29 143.69 1,679,045 +0.53(+0.37%)
Mar 27, 2017 142.62 143.30 142.44 143.15 1,407,322 +0.11(+0.08%)
Mar 24, 2017 144.20 144.28 142.73 143.04 1,636,961 -0.76(-0.53%)
Mar 23, 2017 144.75 145.11 143.39 143.80 1,660,308 -0.67(-0.47%)
Mar 22, 2017 144.16 144.72 143.92 144.47 1,780,209 +0.78(+0.54%)
Mar 21, 2017 144.32 145.44 143.58 143.70 2,602,012 -0.57(-0.39%)
Mar 20, 2017 144.54 145.00 143.71 144.26 1,860,813 -0.32(-0.22%)
Mar 17, 2017 144.80 145.05 143.95 144.58 4,614,717 +0.65(+0.45%)
Mar 16, 2017 143.70 144.46 143.25 143.94 3,164,642 +0.45(+0.31%)
Mar 15, 2017 142.65 143.49 142.02 143.49 2,413,827 +1.12(+0.79%)
Mar 14, 2017 141.48 142.44 141.39 142.37 2,291,578 +0.59(+0.42%)
Mar 13, 2017 142.03 142.25 141.56 141.78 2,469,711 -0.71(-0.50%)
Mar 10, 2017 143.45 143.46 142.15 142.48 2,511,915 -0.34(-0.24%)
Mar 09, 2017 143.37 143.71 142.27 142.83 2,313,412 -0.41(-0.28%)
Mar 08, 2017 143.89 144.24 143.16 143.23 2,757,464 -0.66(-0.46%)
Mar 07, 2017 143.49 145.28 143.49 143.89 3,261,477 +0.23(+0.16%)
Mar 06, 2017 145.96 146.75 143.12 143.65 6,724,120 -3.04(-2.07%)
Mar 03, 2017 147.07 148.10 146.38 146.69 12,069,600 -6.65(-4.34%)
Mar 02, 2017 152.93 153.58 152.08 153.35 3,685,356 +0.10(+0.07%)
Mar 01, 2017 152.82 153.97 152.69 153.24 2,729,392 +0.58(+0.38%)
Feb 28, 2017 152.46 153.25 151.19 152.66 3,472,355 -0.38(-0.25%)
Feb 27, 2017 152.79 153.23 152.11 153.04 2,716,439 +0.05(+0.03%)
Feb 24, 2017 150.97 153.10 150.88 152.98 1,954,825 +1.47(+0.97%)
Feb 23, 2017 152.09 152.54 150.96 151.51 3,018,002 -0.57(-0.37%)
Feb 22, 2017 152.56 152.58 150.84 152.08 2,107,064 -0.37(-0.24%)
Feb 21, 2017 152.11 152.50 151.64 152.45 2,689,114 +0.93(+0.61%)
Feb 17, 2017 151.52 151.52 151.52 0 +0.09(+0.06%)
Feb 16, 2017 150.86 151.49 150.35 151.42 2,561,231 +0.65(+0.43%)
Feb 15, 2017 149.21 150.78 149.11 150.78 2,723,499 +1.18(+0.79%)
Feb 14, 2017 147.90 149.61 147.83 149.60 2,605,431 +1.44(+0.97%)
Feb 13, 2017 148.62 148.62 147.14 148.16 2,637,232 -0.03(-0.02%)
Feb 10, 2017 147.89 148.43 146.70 148.19 2,402,534 +0.90(+0.61%)
Feb 09, 2017 145.13 147.69 144.89 147.30 3,024,852 +2.19(+1.51%)
Feb 08, 2017 144.32 145.24 144.32 145.11 2,425,609 +1.16(+0.81%)
Feb 07, 2017 143.95 144.43 143.09 143.95 3,179,532 +0.42(+0.29%)
Feb 06, 2017 144.51 144.51 143.25 143.53 2,528,657 -1.11(-0.77%)
Feb 03, 2017 144.12 145.08 143.63 144.63 3,756,291 +0.15(+0.10%)
Feb 02, 2017 143.36 145.12 142.77 144.49 6,768,712 +5.41(+3.89%)
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.