Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 89.74 90.24 87.75 87.75 4,419,965 -1.80(-2.01%)
May 30, 2013 91.47 92.44 89.54 89.55 4,322,029 -0.86(-0.95%)
May 29, 2013 91.67 91.77 90.24 90.41 2,291,156 -1.50(-1.64%)
May 28, 2013 92.13 92.66 91.27 91.91 3,365,272 +0.35(+0.38%)
May 24, 2013 90.03 91.80 89.84 91.56 0 +0.96(+1.06%)
May 23, 2013 90.23 91.41 89.52 90.60 2,780,048 -0.15(-0.17%)
May 22, 2013 90.71 91.82 90.39 90.75 0 -0.08(-0.09%)
May 21, 2013 90.03 91.21 89.81 90.83 0 +1.17(+1.30%)
May 20, 2013 90.49 90.55 89.60 89.66 0 -0.82(-0.91%)
May 17, 2013 89.81 90.60 89.36 90.49 0 +1.23(+1.38%)
May 16, 2013 90.12 90.45 89.02 89.25 1,915,952 -1.05(-1.16%)
May 15, 2013 88.73 90.41 88.60 90.30 2,262,021 +2.50(+2.84%)
May 13, 2013 87.55 88.06 87.48 87.80 0 +0.02(+0.02%)
May 10, 2013 87.33 87.92 87.13 87.79 0 +0.68(+0.78%)
May 09, 2013 87.70 87.92 86.90 87.11 0 -0.38(-0.43%)
May 08, 2013 87.72 88.00 87.32 87.48 0 -0.08(-0.09%)
May 07, 2013 87.01 87.62 86.73 87.56 0 +0.49(+0.57%)
May 06, 2013 87.56 88.00 87.02 87.07 0 -0.53(-0.60%)
May 03, 2013 87.74 88.12 86.75 87.60 0 +0.85(+0.98%)
May 02, 2013 86.34 87.23 85.98 86.75 1,807,747 +0.38(+0.43%)
May 01, 2013 86.30 87.00 86.17 86.38 0 -0.17(-0.19%)
Apr 30, 2013 86.30 86.65 85.94 86.54 1,956,203 -0.16(-0.18%)
Apr 29, 2013 87.24 87.37 86.57 86.70 2,165,347 -0.51(-0.59%)
Apr 26, 2013 86.92 87.60 86.50 87.21 2,689,566 +0.11(+0.13%)
Apr 25, 2013 86.48 87.27 86.04 87.10 2,314,128 +1.04(+1.21%)
Apr 24, 2013 85.77 86.48 85.64 86.06 0 +0.46(+0.54%)
Apr 23, 2013 84.40 85.68 84.24 85.60 2,168,858 +1.67(+1.99%)
Apr 22, 2013 83.35 84.43 83.22 83.93 2,566,339 +0.57(+0.68%)
Apr 19, 2013 82.37 83.53 82.37 83.37 2,775,716 +0.67(+0.81%)
Apr 18, 2013 83.61 83.90 82.47 82.70 2,323,175 -0.93(-1.11%)
Apr 17, 2013 83.62 84.00 83.28 83.62 2,358,700 -0.62(-0.74%)
Apr 16, 2013 83.59 84.44 83.45 84.24 3,503,668 +1.07(+1.29%)
Apr 15, 2013 84.16 84.78 83.11 83.17 2,278,191 -1.53(-1.81%)
Apr 12, 2013 84.72 85.23 84.32 84.71 1,801,262 +0.10(+0.11%)
Apr 11, 2013 84.51 84.92 83.96 84.61 2,905,984 +0.21(+0.25%)
Apr 10, 2013 84.39 85.02 84.22 84.40 2,201,549 -0.03(-0.04%)
Apr 09, 2013 85.60 85.62 84.28 84.44 2,439,665 -1.00(-1.17%)
Apr 08, 2013 84.96 85.47 84.50 85.43 1,350,032 +0.99(+1.17%)
Apr 05, 2013 84.04 84.58 83.37 84.44 2,103,408 -0.45(-0.53%)
Apr 04, 2013 84.81 85.31 84.17 84.89 1,974,204 +0.00(+0.00%)
Apr 03, 2013 85.80 85.99 84.60 84.89 2,296,735 -1.05(-1.23%)
Apr 02, 2013 84.82 86.00 84.63 85.94 2,295,117 +1.49(+1.77%)
Apr 01, 2013 84.60 85.07 84.11 84.45 1,260,012 -0.24(-0.28%)
Mar 28, 2013 85.13 85.45 84.29 84.69 2,095,966 -0.42(-0.50%)
Mar 27, 2013 84.00 85.22 83.84 85.11 2,469,423 +0.53(+0.63%)
Mar 26, 2013 84.36 84.61 84.16 84.58 1,820,202 +0.40(+0.47%)
Mar 25, 2013 83.96 84.42 83.45 84.18 2,900,777 +0.29(+0.34%)
Mar 22, 2013 82.58 83.90 82.56 83.89 2,551,016 +1.27(+1.54%)
Mar 21, 2013 82.09 82.98 81.95 82.62 2,777,317 +0.35(+0.43%)
Mar 20, 2013 81.76 82.49 81.68 82.27 2,902,183 +0.77(+0.94%)
Mar 19, 2013 81.30 81.84 80.72 81.51 2,806,775 +0.35(+0.43%)
Mar 18, 2013 80.88 81.42 80.62 81.16 2,678,609 -0.05(-0.06%)
Mar 15, 2013 81.85 82.20 81.02 81.21 5,013,981 -0.93(-1.13%)
Mar 14, 2013 82.42 83.03 82.14 82.14 2,902,512 -0.41(-0.49%)
Mar 13, 2013 83.00 83.16 82.14 82.54 3,081,003 -0.26(-0.32%)
Mar 12, 2013 82.70 84.22 82.42 82.81 4,754,709 +1.05(+1.28%)
Mar 11, 2013 82.65 82.75 81.69 81.76 2,657,123 -0.48(-0.58%)
Mar 08, 2013 81.87 82.42 81.30 82.24 1,942,493 +0.85(+1.05%)
Mar 07, 2013 82.65 82.99 81.33 81.39 3,261,638 -0.47(-0.58%)
Mar 06, 2013 82.33 82.60 81.70 81.86 1,571,558 -0.47(-0.57%)
Mar 05, 2013 82.75 82.91 82.01 82.33 2,019,243 -0.22(-0.27%)
Mar 04, 2013 80.82 82.58 80.74 82.55 2,433,107 +1.60(+1.98%)
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.