Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 88.74 89.55 88.19 88.23 2,322,759 -0.73(-0.83%)
Jun 27, 2013 89.03 89.65 88.77 88.97 1,155,663 +0.25(+0.28%)
Jun 26, 2013 88.14 88.95 87.86 88.72 0 +0.74(+0.84%)
Jun 25, 2013 88.32 88.32 87.17 87.98 0 +0.49(+0.56%)
Jun 24, 2013 85.75 88.26 85.74 87.49 0 +0.79(+0.91%)
Jun 21, 2013 86.49 87.44 86.10 86.70 3,899,094 +0.87(+1.01%)
Jun 20, 2013 87.56 87.56 85.69 85.83 2,771,840 -2.10(-2.39%)
Jun 19, 2013 89.56 89.84 87.89 87.93 1,827,846 -1.51(-1.69%)
Jun 18, 2013 89.01 89.53 88.74 89.44 1,566,582 +0.31(+0.34%)
Jun 17, 2013 89.17 89.77 88.53 89.13 0 +0.56(+0.63%)
Jun 14, 2013 88.07 89.07 88.04 88.58 0 +0.10(+0.11%)
Jun 13, 2013 87.12 88.69 87.00 88.48 1,542,007 +1.18(+1.35%)
Jun 12, 2013 88.38 88.43 87.07 87.30 1,654,404 -0.49(-0.56%)
Jun 11, 2013 87.58 88.58 87.39 87.79 1,336,246 -0.23(-0.26%)
Jun 10, 2013 88.52 88.60 87.49 88.03 0 -0.22(-0.24%)
Jun 07, 2013 88.77 89.33 87.91 88.24 0 -0.41(-0.46%)
Jun 06, 2013 87.41 88.68 87.28 88.65 0 +1.53(+1.76%)
Jun 05, 2013 87.87 88.24 86.88 87.12 0 -1.19(-1.35%)
Jun 04, 2013 88.46 89.22 87.70 88.30 0 -0.18(-0.20%)
Jun 03, 2013 87.71 88.62 86.63 88.48 2,934,043 +1.00(+1.14%)
May 31, 2013 89.47 89.96 87.48 87.48 4,433,362 -1.79(-2.01%)
May 30, 2013 91.19 92.16 89.27 89.28 4,335,129 -0.85(-0.95%)
May 29, 2013 91.39 91.49 89.96 90.13 2,298,101 -1.50(-1.64%)
May 28, 2013 91.85 92.38 90.99 91.63 3,375,473 +0.35(+0.38%)
May 24, 2013 89.76 91.52 89.57 91.28 0 +0.96(+1.06%)
May 23, 2013 89.96 91.13 89.25 90.32 2,788,474 -0.15(-0.17%)
May 22, 2013 90.44 91.54 90.12 90.48 0 -0.08(-0.09%)
May 21, 2013 89.76 90.94 89.54 90.56 0 +1.17(+1.30%)
May 20, 2013 90.22 90.27 89.33 89.39 0 -0.82(-0.91%)
May 17, 2013 89.54 90.32 89.09 90.21 0 +1.23(+1.38%)
May 16, 2013 89.84 90.17 88.75 88.98 1,921,759 -1.05(-1.16%)
May 15, 2013 88.46 90.13 88.33 90.03 2,268,877 +2.49(+2.84%)
May 13, 2013 87.28 87.79 87.21 87.54 0 +0.02(+0.02%)
May 10, 2013 87.06 87.65 86.87 87.52 0 +0.68(+0.78%)
May 09, 2013 87.44 87.65 86.64 86.85 0 -0.37(-0.43%)
May 08, 2013 87.45 87.73 87.05 87.22 0 -0.08(-0.09%)
May 07, 2013 86.75 87.35 86.46 87.30 0 +0.49(+0.57%)
May 06, 2013 87.30 87.73 86.76 86.81 0 -0.53(-0.60%)
May 03, 2013 87.47 87.86 86.49 87.33 0 +0.84(+0.98%)
May 02, 2013 86.07 86.97 85.72 86.49 1,813,226 +0.37(+0.43%)
May 01, 2013 86.04 86.73 85.91 86.11 0 -0.17(-0.19%)
Apr 30, 2013 86.03 86.39 85.68 86.28 1,962,132 -0.16(-0.18%)
Apr 29, 2013 86.97 87.11 86.31 86.44 2,171,910 -0.51(-0.59%)
Apr 26, 2013 86.66 87.33 86.24 86.95 2,697,718 +0.11(+0.13%)
Apr 25, 2013 86.22 87.01 85.78 86.84 2,321,142 +1.03(+1.21%)
Apr 24, 2013 85.51 86.22 85.38 85.80 0 +0.46(+0.54%)
Apr 23, 2013 84.14 85.42 83.98 85.34 2,175,432 +1.66(+1.99%)
Apr 22, 2013 83.10 84.17 82.97 83.68 2,574,117 +0.56(+0.68%)
Apr 19, 2013 82.12 83.27 82.12 83.11 2,784,129 +0.67(+0.81%)
Apr 18, 2013 83.36 83.65 82.22 82.45 2,330,217 -0.92(-1.11%)
Apr 17, 2013 83.37 83.75 83.03 83.37 2,365,849 -0.62(-0.74%)
Apr 16, 2013 83.34 84.18 83.19 83.99 3,514,287 +1.07(+1.29%)
Apr 15, 2013 83.91 84.52 82.86 82.92 2,285,096 -1.53(-1.81%)
Apr 12, 2013 84.46 84.98 84.07 84.45 1,806,722 +0.10(+0.11%)
Apr 11, 2013 84.25 84.67 83.70 84.36 2,914,792 +0.21(+0.25%)
Apr 10, 2013 84.13 84.76 83.97 84.15 2,208,222 -0.03(-0.04%)
Apr 09, 2013 85.34 85.37 84.02 84.18 2,447,060 -0.99(-1.17%)
Apr 08, 2013 84.71 85.22 84.24 85.18 1,354,124 +0.99(+1.17%)
Apr 05, 2013 83.79 84.32 83.11 84.19 2,109,783 -0.45(-0.53%)
Apr 04, 2013 84.55 85.06 83.92 84.63 1,980,188 +0.00(+0.00%)
Apr 03, 2013 85.54 85.73 84.35 84.63 2,303,696 -1.05(-1.23%)
Apr 02, 2013 84.56 85.74 84.37 85.68 2,302,074 +1.49(+1.77%)
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.