Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 143.78 143.95 141.77 142.59 3,027,050 -1.67(-1.16%)
May 28, 2015 144.32 145.97 143.16 144.26 3,206,052 -1.16(-0.80%)
May 27, 2015 143.63 145.63 143.11 145.42 2,945,049 +2.17(+1.51%)
May 26, 2015 144.08 144.41 143.08 143.25 2,475,062 -0.43(-0.30%)
May 22, 2015 143.90 143.68 143.68 143.68 1,189,500 -0.26(-0.18%)
May 21, 2015 143.37 144.59 142.85 143.94 1,539,527 +0.45(+0.31%)
May 20, 2015 145.06 145.06 143.26 143.49 1,640,783 -1.25(-0.86%)
May 19, 2015 144.81 145.50 144.31 144.74 1,332,707 -0.32(-0.22%)
May 18, 2015 144.74 145.29 144.05 145.06 1,451,924 +0.23(+0.16%)
May 15, 2015 143.22 144.96 142.74 144.83 2,357,005 +2.23(+1.56%)
May 14, 2015 144.13 144.13 141.53 142.60 3,023,632 -0.64(-0.45%)
May 13, 2015 143.88 145.29 142.72 143.24 2,135,920 -0.83(-0.58%)
May 12, 2015 144.00 145.00 143.42 144.07 1,923,886 -0.20(-0.14%)
May 11, 2015 145.54 146.33 144.20 144.27 1,906,719 -1.61(-1.10%)
May 08, 2015 146.00 147.56 145.80 145.88 1,728,677 +1.32(+0.91%)
May 07, 2015 144.52 145.61 144.01 144.56 2,565,148 -0.21(-0.15%)
May 06, 2015 145.35 145.84 144.01 144.77 1,737,330 +0.27(+0.19%)
May 05, 2015 145.12 145.74 144.29 144.50 1,769,579 -1.25(-0.86%)
May 04, 2015 145.39 146.21 144.61 145.75 1,288,450 +0.36(+0.25%)
May 01, 2015 143.46 145.74 143.22 145.39 1,505,446 +2.34(+1.64%)
Apr 30, 2015 143.85 144.90 142.54 143.05 2,523,165 -1.41(-0.98%)
Apr 29, 2015 145.88 146.25 143.87 144.46 1,718,905 -2.15(-1.47%)
Apr 28, 2015 146.89 147.19 146.05 146.61 1,300,152 -0.35(-0.24%)
Apr 27, 2015 148.30 148.51 146.86 146.96 1,716,996 -1.16(-0.78%)
Apr 24, 2015 147.33 148.40 146.87 148.12 1,421,088 +0.82(+0.56%)
Apr 23, 2015 146.60 147.95 146.27 147.30 1,352,570 +0.32(+0.22%)
Apr 22, 2015 147.93 147.93 146.28 146.98 1,424,247 -0.36(-0.24%)
Apr 21, 2015 146.98 148.08 146.60 147.34 1,616,723 +1.03(+0.70%)
Apr 20, 2015 146.65 147.25 145.75 146.31 2,882,070 +1.74(+1.20%)
Apr 17, 2015 146.58 146.58 143.10 144.57 4,369,326 -2.54(-1.73%)
Apr 16, 2015 148.76 148.90 146.91 147.11 2,679,193 -1.96(-1.31%)
Apr 15, 2015 149.58 150.67 149.05 149.07 1,405,557 -0.45(-0.30%)
Apr 14, 2015 149.00 150.10 147.72 149.52 1,540,864 +0.50(+0.34%)
Apr 13, 2015 149.44 150.34 148.93 149.02 1,120,171 -0.61(-0.41%)
Apr 10, 2015 149.40 150.03 148.62 149.63 1,572,920 +0.82(+0.55%)
Apr 09, 2015 150.57 151.00 148.27 148.81 3,401,251 -3.19(-2.10%)
Apr 08, 2015 152.23 152.67 151.20 152.00 1,482,950 +0.22(+0.14%)
Apr 07, 2015 152.53 152.95 151.72 151.78 1,392,314 -0.72(-0.47%)
Apr 06, 2015 151.37 152.84 150.60 152.50 1,767,562 +0.87(+0.57%)
Apr 02, 2015 150.47 151.63 151.63 151.63 1,095,300 +1.39(+0.93%)
Apr 01, 2015 151.83 151.87 149.70 150.24 1,794,425 -1.25(-0.83%)
Mar 31, 2015 151.84 153.00 151.25 151.49 1,886,112 -0.87(-0.57%)
Mar 30, 2015 150.91 152.59 150.80 152.37 1,463,754 +1.90(+1.26%)
Mar 27, 2015 150.21 151.22 150.02 150.47 1,329,918 +0.41(+0.27%)
Mar 26, 2015 149.32 150.77 149.17 150.06 1,554,789 -1.03(-0.68%)
Mar 25, 2015 153.55 153.96 151.09 151.09 2,266,692 -2.05(-1.34%)
Mar 24, 2015 152.95 154.23 152.89 153.14 1,636,879 +0.21(+0.14%)
Mar 23, 2015 153.15 153.56 152.70 152.93 1,666,264 +0.34(+0.22%)
Mar 20, 2015 152.13 153.15 151.89 152.59 5,859,312 +1.28(+0.85%)
Mar 19, 2015 151.00 151.50 150.32 151.31 1,862,908 +0.38(+0.25%)
Mar 18, 2015 150.00 151.63 148.25 150.93 2,773,388 +0.90(+0.60%)
Mar 17, 2015 149.39 150.20 148.43 150.03 1,972,320 +0.04(+0.03%)
Mar 16, 2015 149.72 151.00 149.28 149.99 2,532,681 +0.71(+0.48%)
Mar 13, 2015 149.09 149.91 148.15 149.28 1,470,086 -0.16(-0.11%)
Mar 12, 2015 148.38 149.64 147.40 149.44 1,563,991 +2.04(+1.38%)
Mar 11, 2015 148.33 148.99 147.34 147.40 1,734,275 -0.76(-0.51%)
Mar 10, 2015 149.75 150.15 148.15 148.16 2,128,129 -2.52(-1.67%)
Mar 09, 2015 149.79 150.99 149.55 150.68 1,727,792 +1.13(+0.76%)
Mar 06, 2015 149.29 150.15 148.17 149.54 3,014,895 -1.62(-1.07%)
Mar 05, 2015 150.77 151.75 149.00 151.17 4,469,795 +4.00(+2.72%)
Mar 04, 2015 147.84 147.37 146.06 147.17 2,207,941 -0.20(-0.14%)
Mar 03, 2015 147.94 148.14 146.70 147.37 1,513,406 -0.57(-0.39%)
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.