Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 127.40 127.66 125.75 126.72 4,389,580 -0.27(-0.21%)
May 27, 2016 127.97 126.98 126.98 126.98 3,932,793 -0.54(-0.42%)
May 26, 2016 126.92 131.07 125.81 127.52 9,015,480 +4.40(+3.58%)
May 25, 2016 121.48 124.08 121.38 123.11 4,891,557 +1.68(+1.38%)
May 24, 2016 121.44 122.21 121.27 121.44 3,300,970 +0.48(+0.39%)
May 23, 2016 121.67 122.65 120.87 120.96 2,146,595 -0.58(-0.48%)
May 20, 2016 121.57 122.23 120.97 121.54 2,452,607 -0.01(-0.01%)
May 19, 2016 121.33 121.87 120.46 121.55 3,321,983 +1.20(+1.00%)
May 18, 2016 119.40 120.66 118.03 120.34 6,711,857 -1.97(-1.61%)
May 17, 2016 123.93 124.49 121.99 122.31 3,438,590 -1.86(-1.50%)
May 16, 2016 123.08 124.85 122.25 124.18 3,070,048 +1.10(+0.89%)
May 13, 2016 124.64 124.75 122.91 123.08 3,514,619 -1.89(-1.51%)
May 12, 2016 125.48 125.86 124.63 124.97 3,358,446 -0.34(-0.27%)
May 11, 2016 126.39 126.65 124.85 125.31 3,302,168 -2.08(-1.63%)
May 10, 2016 127.24 127.75 126.70 127.39 2,282,160 +0.83(+0.65%)
May 09, 2016 125.06 126.88 124.79 126.56 3,338,852 +1.83(+1.47%)
May 06, 2016 125.26 125.64 123.28 124.73 4,334,819 -1.19(-0.95%)
May 05, 2016 126.89 128.09 124.67 125.92 5,716,692 -3.13(-2.42%)
May 04, 2016 127.87 129.47 127.31 129.05 2,479,073 +0.09(+0.07%)
May 03, 2016 127.83 129.92 127.42 128.97 2,584,274 +0.41(+0.32%)
May 02, 2016 126.71 128.97 125.85 128.56 3,946,123 +2.39(+1.89%)
Apr 29, 2016 127.77 128.60 125.60 126.17 4,213,418 -2.82(-2.19%)
Apr 28, 2016 129.48 130.87 128.74 128.99 2,580,866 -0.28(-0.22%)
Apr 27, 2016 129.67 129.90 128.28 129.27 1,752,627 -0.32(-0.25%)
Apr 26, 2016 129.15 130.32 128.81 129.59 1,828,298 +0.93(+0.72%)
Apr 25, 2016 127.37 128.81 126.94 128.67 1,470,703 +1.35(+1.06%)
Apr 22, 2016 128.28 128.93 126.84 127.32 2,630,390 -1.27(-0.99%)
Apr 21, 2016 129.50 129.71 127.97 128.59 2,469,748 -1.12(-0.86%)
Apr 20, 2016 130.55 130.69 129.59 129.71 1,541,083 -0.80(-0.61%)
Apr 19, 2016 130.60 130.70 129.50 130.51 1,859,310 +0.32(+0.25%)
Apr 18, 2016 129.75 130.54 129.31 130.19 1,572,873 +0.11(+0.08%)
Apr 15, 2016 129.05 130.62 128.95 130.08 3,150,927 +1.50(+1.17%)
Apr 14, 2016 129.59 129.86 128.36 128.58 2,849,574 -0.41(-0.32%)
Apr 13, 2016 128.72 129.15 127.89 128.98 2,448,315 +1.16(+0.90%)
Apr 12, 2016 127.05 127.97 126.12 127.83 2,671,002 +1.25(+0.99%)
Apr 11, 2016 128.53 129.03 126.51 126.58 2,680,866 -2.21(-1.71%)
Apr 08, 2016 129.92 129.92 128.17 128.79 2,365,011 -0.32(-0.25%)
Apr 07, 2016 131.14 131.28 128.64 129.11 4,768,846 -4.03(-3.02%)
Apr 06, 2016 132.32 133.68 131.82 133.14 1,851,780 +0.66(+0.50%)
Apr 05, 2016 134.09 134.18 132.24 132.47 2,184,974 -1.48(-1.10%)
Apr 04, 2016 134.76 135.02 132.87 133.95 1,717,678 -0.44(-0.33%)
Apr 01, 2016 134.07 135.10 133.33 134.39 1,803,714 +0.57(+0.43%)
Mar 31, 2016 134.15 135.71 133.77 133.82 3,170,326 -0.02(-0.01%)
Mar 30, 2016 132.41 134.38 132.19 133.84 3,111,531 +1.99(+1.51%)
Mar 29, 2016 129.74 132.02 129.53 131.85 1,949,896 +2.20(+1.70%)
Mar 28, 2016 128.92 130.73 128.90 129.66 2,081,157 +1.05(+0.82%)
Mar 24, 2016 130.14 128.60 128.60 128.60 2,951,430 -1.77(-1.35%)
Mar 23, 2016 129.24 130.72 128.78 130.37 2,504,881 +1.09(+0.84%)
Mar 22, 2016 130.11 130.62 129.09 129.28 2,288,032 -1.45(-1.11%)
Mar 21, 2016 129.78 131.08 129.49 130.73 1,610,093 +0.67(+0.52%)
Mar 18, 2016 131.28 131.38 129.74 130.06 4,252,810 -0.59(-0.45%)
Mar 17, 2016 130.63 131.41 130.44 130.65 1,864,617 -0.19(-0.14%)
Mar 16, 2016 130.53 131.63 129.62 130.84 1,749,171 -0.10(-0.08%)
Mar 15, 2016 128.92 131.14 128.92 130.94 1,647,379 +1.28(+0.99%)
Mar 14, 2016 129.31 130.19 128.79 129.66 1,434,687 -0.03(-0.03%)
Mar 11, 2016 130.66 130.78 128.58 129.69 2,154,768 -0.14(-0.10%)
Mar 10, 2016 130.11 131.37 128.28 129.82 1,664,250 -0.15(-0.12%)
Mar 09, 2016 128.53 130.36 128.50 129.98 2,818,014 +1.78(+1.39%)
Mar 08, 2016 125.40 129.02 124.92 128.19 3,716,172 +2.36(+1.88%)
Mar 07, 2016 127.35 128.14 125.35 125.83 3,724,638 -2.32(-1.81%)
Mar 04, 2016 128.87 128.87 127.41 128.15 2,538,208 -0.59(-0.46%)
Mar 03, 2016 126.16 129.05 125.16 128.75 6,537,842 -1.01(-0.78%)
Mar 02, 2016 128.35 129.89 127.72 129.76 3,460,188 +1.93(+1.51%)
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.