Costco Wholesale (NQ: COST )

375.05 USD +0.96 (+0.26%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 178.07 178.07 176.93 177.52 2,364,453 +0.07(+0.04%)
Apr 27, 2017 177.32 177.79 176.42 177.45 2,148,628 +0.65(+0.37%)
Apr 26, 2017 178.05 178.27 175.42 176.80 4,590,438 +4.12(+2.39%)
Apr 25, 2017 172.91 173.04 172.29 172.68 1,499,916 +0.35(+0.20%)
Apr 24, 2017 172.00 172.61 171.33 172.33 1,906,902 +1.56(+0.91%)
Apr 21, 2017 171.52 171.88 170.64 170.77 2,257,925 +0.62(+0.36%)
Apr 20, 2017 170.33 171.18 169.95 170.15 1,933,622 +0.09(+0.05%)
Apr 19, 2017 170.88 170.93 169.82 170.06 1,441,284 -0.07(-0.04%)
Apr 18, 2017 170.05 170.32 169.47 170.13 1,542,663 +0.43(+0.25%)
Apr 17, 2017 168.77 169.75 168.71 169.70 1,504,237 +0.86(+0.51%)
Apr 13, 2017 170.05 170.62 168.80 168.84 1,422,469 -1.33(-0.78%)
Apr 12, 2017 171.43 171.45 169.69 170.17 1,422,272 -0.46(-0.27%)
Apr 11, 2017 170.79 171.44 169.63 170.63 1,191,415 -0.59(-0.34%)
Apr 10, 2017 170.20 171.57 169.85 171.22 2,002,257 +0.60(+0.35%)
Apr 07, 2017 169.70 171.00 169.43 170.62 1,510,009 +0.60(+0.35%)
Apr 06, 2017 169.68 172.11 169.31 170.02 3,313,816 +3.02(+1.81%)
Apr 05, 2017 167.29 168.40 166.72 167.00 1,715,970 -0.25(-0.15%)
Apr 04, 2017 166.60 167.32 166.11 167.25 1,322,382 +0.55(+0.33%)
Apr 03, 2017 167.74 168.30 166.40 166.70 1,547,889 -0.99(-0.59%)
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%)
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.