Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 114.89 115.17 113.50 113.78 2,913,269 -0.53(-0.46%)
Jun 29, 2015 115.42 116.11 114.29 114.31 2,330,229 -2.00(-1.72%)
Jun 26, 2015 116.21 116.80 115.86 116.31 2,669,462 +0.51(+0.44%)
Jun 25, 2015 116.64 117.87 115.78 115.80 1,971,472 -0.75(-0.64%)
Jun 24, 2015 117.39 117.83 116.49 116.55 2,333,490 -1.10(-0.94%)
Jun 23, 2015 118.31 118.70 117.55 117.65 1,769,059 -0.45(-0.39%)
Jun 22, 2015 118.65 118.93 118.01 118.10 1,680,207 -0.09(-0.08%)
Jun 19, 2015 118.44 119.19 118.09 118.20 3,274,004 -0.17(-0.14%)
Jun 18, 2015 117.51 118.87 117.29 118.36 2,462,023 +1.37(+1.17%)
Jun 17, 2015 116.21 117.37 116.16 117.00 1,790,040 +0.75(+0.65%)
Jun 16, 2015 115.58 116.46 115.54 116.24 1,844,903 +0.63(+0.55%)
Jun 15, 2015 116.21 116.52 115.56 115.61 2,303,492 -1.31(-1.12%)
Jun 12, 2015 117.15 117.35 116.69 116.92 1,532,106 -0.45(-0.39%)
Jun 11, 2015 117.64 118.34 117.26 117.37 1,593,340 -0.09(-0.08%)
Jun 10, 2015 116.53 117.89 116.48 117.46 2,048,352 +1.17(+1.01%)
Jun 09, 2015 116.19 116.90 116.10 116.29 2,420,202 -0.01(-0.01%)
Jun 08, 2015 117.03 117.03 116.28 116.30 2,231,227 -0.61(-0.53%)
Jun 05, 2015 118.57 118.63 116.88 116.92 3,802,275 -1.58(-1.33%)
Jun 04, 2015 119.10 120.05 118.36 118.49 3,440,673 -1.25(-1.04%)
Jun 03, 2015 119.35 120.06 118.94 119.74 2,205,992 +0.61(+0.52%)
Jun 02, 2015 119.60 120.19 118.69 119.12 2,330,727 -0.83(-0.70%)
Jun 01, 2015 120.51 120.68 119.55 119.96 2,591,734 -0.17(-0.14%)
May 29, 2015 121.13 121.27 119.44 120.12 3,593,136 -1.41(-1.16%)
May 28, 2015 121.58 122.97 120.61 121.53 3,805,613 -0.98(-0.80%)
May 27, 2015 121.00 122.69 120.56 122.51 3,495,800 +1.83(+1.52%)
May 26, 2015 121.38 121.66 120.54 120.68 2,937,921 -0.36(-0.30%)
May 22, 2015 121.23 121.04 121.04 121.04 1,411,947 -0.22(-0.18%)
May 21, 2015 120.78 121.81 120.34 121.26 1,827,432 +0.38(+0.31%)
May 20, 2015 122.21 122.21 120.69 120.88 1,947,624 -1.05(-0.86%)
May 19, 2015 122.00 122.58 121.57 121.94 1,581,935 -0.27(-0.22%)
May 18, 2015 121.94 122.40 121.36 122.21 1,723,447 +0.19(+0.16%)
May 15, 2015 120.66 122.12 120.25 122.01 2,797,786 +1.88(+1.56%)
May 14, 2015 121.42 121.42 119.23 120.13 3,589,079 -0.54(-0.45%)
May 13, 2015 121.21 122.40 120.23 120.67 2,535,356 -0.70(-0.58%)
May 12, 2015 121.31 122.16 120.82 121.37 2,283,670 -0.17(-0.14%)
May 11, 2015 122.61 123.28 121.48 121.54 2,263,293 -1.36(-1.10%)
May 08, 2015 123.00 124.31 122.83 122.90 2,051,955 +1.11(+0.91%)
May 07, 2015 121.75 122.67 121.32 121.78 3,044,854 -0.18(-0.15%)
May 06, 2015 122.45 122.86 121.32 121.96 2,062,226 +0.23(+0.19%)
May 05, 2015 122.26 122.78 121.56 121.73 2,100,506 -1.05(-0.86%)
May 04, 2015 122.48 123.17 121.83 122.79 1,529,402 +0.30(+0.25%)
May 01, 2015 120.86 122.78 120.66 122.48 1,786,978 +1.97(+1.64%)
Apr 30, 2015 121.19 122.07 120.08 120.51 2,995,020 -1.19(-0.98%)
Apr 29, 2015 122.90 123.21 121.20 121.70 2,040,356 -1.47(-1.20%)
Apr 28, 2015 123.41 123.66 122.70 123.17 1,547,513 -0.29(-0.24%)
Apr 27, 2015 124.59 124.77 123.39 123.47 2,043,665 -0.98(-0.78%)
Apr 24, 2015 123.78 124.68 123.39 124.44 1,691,458 +0.69(+0.56%)
Apr 23, 2015 123.17 124.30 122.89 123.75 1,609,904 +0.27(+0.22%)
Apr 22, 2015 124.28 124.28 122.90 123.49 1,695,218 -0.30(-0.24%)
Apr 21, 2015 123.49 124.41 123.17 123.79 1,924,314 +0.86(+0.70%)
Apr 20, 2015 123.21 123.71 122.45 122.92 3,430,401 +1.46(+1.20%)
Apr 17, 2015 123.15 123.15 120.23 121.46 5,200,617 -2.13(-1.73%)
Apr 16, 2015 124.98 125.09 123.43 123.59 3,188,926 -1.65(-1.32%)
Apr 15, 2015 125.67 126.59 125.22 125.24 1,672,972 -0.38(-0.30%)
Apr 14, 2015 125.18 126.11 124.11 125.62 1,834,022 +0.42(+0.34%)
Apr 13, 2015 125.55 126.31 125.12 125.20 1,333,290 -0.52(-0.41%)
Apr 10, 2015 125.52 126.05 124.86 125.72 1,872,177 +0.69(+0.55%)
Apr 09, 2015 126.50 126.86 124.57 125.02 4,048,359 -2.68(-2.10%)
Apr 08, 2015 127.90 128.27 127.03 127.70 1,765,090 +0.18(+0.15%)
Apr 07, 2015 128.15 128.50 127.47 127.52 1,657,210 -0.60(-0.47%)
Apr 06, 2015 127.17 128.41 126.53 128.12 2,103,851 +0.73(+0.57%)
Apr 02, 2015 126.42 127.39 127.39 127.39 1,303,687 +1.17(+0.93%)
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.