Costco Wholesale (NQ: COST )

370.72 USD +1.92 (+0.52%)
Official Closing Price Updated: 6:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 197.10 199.04 196.39 197.16 2,164,974 +0.58(+0.30%)
Apr 27, 2018 194.95 196.92 194.53 196.58 1,563,272 +1.32(+0.68%)
Apr 26, 2018 194.12 196.44 193.34 195.26 1,445,637 +1.29(+0.67%)
Apr 25, 2018 192.23 194.67 191.39 193.97 1,311,178 +1.46(+0.76%)
Apr 24, 2018 194.54 195.36 191.15 192.51 1,598,541 -0.84(-0.43%)
Apr 23, 2018 193.81 194.38 192.26 193.35 1,618,030 -0.21(-0.11%)
Apr 20, 2018 194.43 195.67 192.75 193.56 2,252,819 -1.51(-0.77%)
Apr 19, 2018 196.16 196.40 193.50 195.07 2,427,423 -1.44(-0.73%)
Apr 18, 2018 196.30 197.77 196.12 196.51 1,662,916 +0.51(+0.26%)
Apr 17, 2018 195.66 196.88 194.73 196.00 2,159,747 +1.42(+0.73%)
Apr 16, 2018 191.84 195.80 191.38 194.58 3,026,818 +5.67(+3.00%)
Apr 13, 2018 189.81 189.83 187.01 188.91 1,744,406 +0.09(+0.05%)
Apr 12, 2018 185.50 190.04 185.49 188.82 2,841,536 +4.17(+2.26%)
Apr 11, 2018 182.25 186.37 182.22 184.65 1,696,663 +1.10(+0.60%)
Apr 10, 2018 185.75 185.97 182.17 183.55 2,527,426 -0.86(-0.47%)
Apr 09, 2018 185.20 187.40 183.50 184.41 1,945,974 +0.45(+0.24%)
Apr 06, 2018 185.34 187.25 183.10 183.96 2,259,047 -2.29(-1.23%)
Apr 05, 2018 186.70 187.00 184.93 186.25 1,932,723 +0.73(+0.39%)
Apr 04, 2018 181.13 186.35 180.94 185.52 2,111,381 +2.91(+1.59%)
Apr 03, 2018 183.53 184.17 181.35 182.61 2,286,972 -0.14(-0.08%)
Apr 02, 2018 186.91 186.91 181.05 182.75 3,599,186 -5.68(-3.01%)
Mar 29, 2018 188.43 188.43 188.43 0 +4.82(+2.63%)
Mar 28, 2018 183.61 184.62 181.23 183.61 2,168,656 +0.46(+0.25%)
Mar 27, 2018 187.44 187.66 182.06 183.15 2,492,610 -4.07(-2.17%)
Mar 26, 2018 183.03 187.56 182.34 187.22 2,036,617 +6.38(+3.53%)
Mar 23, 2018 183.28 184.45 180.83 180.84 2,351,798 -1.80(-0.99%)
Mar 22, 2018 184.90 185.55 182.50 182.64 2,483,754 -3.43(-1.84%)
Mar 21, 2018 186.83 187.89 186.06 186.07 2,047,892 -1.28(-0.68%)
Mar 20, 2018 185.10 187.58 184.60 187.35 1,852,426 +3.20(+1.74%)
Mar 19, 2018 185.63 185.98 182.81 184.15 2,493,182 -1.72(-0.93%)
Mar 16, 2018 186.18 186.25 184.50 185.87 3,569,415 +0.36(+0.19%)
Mar 15, 2018 184.82 186.57 184.16 185.51 1,811,251 +0.88(+0.48%)
Mar 14, 2018 188.78 189.01 183.50 184.63 2,865,897 -2.83(-1.51%)
Mar 13, 2018 190.05 190.12 186.80 187.46 1,964,324 -1.91(-1.01%)
Mar 12, 2018 188.27 190.10 187.55 189.37 2,394,059 +0.79(+0.42%)
Mar 09, 2018 186.50 188.64 184.22 188.58 3,288,116 +2.89(+1.56%)
Mar 08, 2018 186.19 186.35 183.08 185.69 6,036,959 -1.67(-0.89%)
Mar 07, 2018 189.75 184.78 187.36 5,016,240 -4.10(-2.14%)
Mar 06, 2018 192.14 192.25 190.07 191.46 2,446,639 -0.02(-0.01%)
Mar 05, 2018 188.45 191.98 187.50 191.48 2,155,271 +2.15(+1.14%)
Mar 02, 2018 187.48 190.39 187.22 189.33 2,275,923 +0.30(+0.16%)
Mar 01, 2018 191.31 192.99 187.32 189.03 2,446,745 -1.87(-0.98%)
Feb 28, 2018 191.60 193.76 190.89 190.90 2,174,685 +0.80(+0.42%)
Feb 27, 2018 193.45 195.52 190.10 190.10 2,170,354 -2.71(-1.41%)
Feb 26, 2018 190.10 193.10 189.93 192.81 1,850,224 +3.00(+1.58%)
Feb 23, 2018 187.83 189.85 185.91 189.81 1,561,698 +3.22(+1.73%)
Feb 22, 2018 186.35 188.33 185.66 186.59 1,320,603 +0.84(+0.45%)
Feb 21, 2018 188.53 189.14 185.69 185.75 1,746,547 -2.37(-1.26%)
Feb 20, 2018 189.87 190.64 187.63 188.12 2,201,683 -3.44(-1.80%)
Feb 16, 2018 191.56 191.56 191.56 0 +0.08(+0.04%)
Feb 15, 2018 191.71 186.62 191.48 2,072,754 +4.13(+2.20%)
Feb 14, 2018 188.48 182.31 187.35 2,190,987 +3.20(+1.74%)
Feb 13, 2018 184.60 184.15 2,119,893 +3.09(+1.71%)
Feb 12, 2018 181.84 183.26 180.38 181.06 1,595,554 +0.34(+0.19%)
Feb 09, 2018 179.78 182.07 175.79 180.72 2,777,218 +2.11(+1.18%)
Feb 08, 2018 183.19 178.53 178.61 3,005,641 -4.58(-2.50%)
Feb 07, 2018 186.19 183.07 183.19 2,592,252 -1.82(-0.98%)
Feb 06, 2018 178.91 185.24 176.33 185.01 4,065,209 -0.42(-0.23%)
Feb 05, 2018 190.66 192.10 182.66 185.43 3,400,285 -5.56(-2.91%)
Feb 02, 2018 191.25 193.60 190.80 190.99 2,386,573 -2.48(-1.28%)
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.