Costco Wholesale (NQ: COST )

368.80 USD +5.63 (+1.55%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 159.60 160.54 158.79 159.93 4,755,058 +1.25(+0.79%)
Jun 29, 2017 160.21 160.47 157.80 158.68 3,663,963 -1.49(-0.93%)
Jun 28, 2017 159.59 160.50 159.50 160.17 3,234,394 +0.91(+0.57%)
Jun 27, 2017 160.66 161.55 159.20 159.26 5,533,662 -0.94(-0.59%)
Jun 26, 2017 158.15 160.99 158.10 160.20 6,473,542 +3.07(+1.95%)
Jun 23, 2017 156.56 157.13 9,506,672 -2.66(-1.66%)
Jun 22, 2017 163.17 163.30 159.01 159.79 8,039,414 -3.36(-2.06%)
Jun 21, 2017 163.49 163.77 162.75 163.15 3,420,835 +0.25(+0.15%)
Jun 20, 2017 165.50 165.50 162.43 162.90 7,336,074 -1.44(-0.88%)
Jun 19, 2017 167.05 167.38 162.39 164.34 13,808,617 -2.77(-1.66%)
Jun 16, 2017 170.40 170.60 165.00 167.11 24,232,985 -12.95(-7.19%)
Jun 15, 2017 180.39 181.33 178.37 180.06 1,754,352 -1.61(-0.89%)
Jun 14, 2017 180.83 181.96 180.23 181.67 1,440,411 +1.16(+0.64%)
Jun 13, 2017 179.90 180.79 179.03 180.51 1,745,411 +0.87(+0.48%)
Jun 12, 2017 179.58 180.87 178.79 179.64 2,394,966 -0.74(-0.41%)
Jun 09, 2017 181.71 181.93 179.92 180.38 2,167,587 -1.03(-0.57%)
Jun 08, 2017 181.92 182.50 180.84 181.41 1,823,252 -0.79(-0.43%)
Jun 07, 2017 181.44 182.24 181.13 182.20 1,246,153 +0.75(+0.41%)
Jun 06, 2017 181.70 182.71 181.01 181.45 2,248,876 -0.63(-0.35%)
Jun 05, 2017 181.10 182.21 180.60 182.08 1,561,084 +1.11(+0.61%)
Jun 02, 2017 180.58 181.25 179.87 180.97 2,239,915 +0.34(+0.19%)
Jun 01, 2017 180.81 181.10 179.86 180.63 2,027,721 +0.20(+0.11%)
May 31, 2017 179.24 180.47 178.78 180.43 2,456,666 +1.51(+0.84%)
May 30, 2017 177.68 179.39 177.50 178.92 2,086,202 +1.06(+0.60%)
May 26, 2017 180.25 180.34 177.52 177.86 4,471,282 +3.13(+1.79%)
May 25, 2017 173.47 175.05 173.30 174.73 2,722,991 +1.72(+0.99%)
May 24, 2017 172.95 173.13 171.80 173.01 1,426,035 +0.54(+0.31%)
May 23, 2017 172.97 173.54 172.32 172.47 1,788,090 +0.07(+0.04%)
May 22, 2017 172.24 173.24 171.63 172.40 1,594,042 +0.76(+0.44%)
May 19, 2017 171.35 172.43 170.81 171.64 1,871,760 +0.92(+0.54%)
May 18, 2017 170.08 171.02 169.69 170.72 1,589,679 +1.57(+0.93%)
May 17, 2017 170.66 171.50 169.06 169.15 2,202,060 -1.85(-1.08%)
May 16, 2017 171.96 171.96 170.63 171.00 1,127,591 -0.57(-0.33%)
May 15, 2017 170.30 171.98 170.30 171.57 1,734,244 +0.69(+0.40%)
May 12, 2017 171.29 171.85 170.32 170.88 1,586,827 -0.38(-0.22%)
May 11, 2017 170.78 171.55 170.10 171.26 2,105,951 -0.09(-0.05%)
May 10, 2017 172.03 172.09 170.66 171.35 2,554,121 -1.33(-0.77%)
May 09, 2017 173.61 173.92 172.31 172.68 2,661,647 +0.04(+0.02%)
May 08, 2017 174.66 174.70 171.60 172.64 3,537,882 -7.56(-4.20%)
May 05, 2017 182.77 182.92 179.76 180.20 3,713,637 -2.25(-1.23%)
May 04, 2017 180.05 183.17 180.00 182.45 3,761,208 +2.63(+1.46%)
May 03, 2017 178.74 180.46 178.70 179.82 2,900,419 +1.23(+0.69%)
May 02, 2017 178.72 178.93 177.94 178.59 2,505,217 +0.73(+0.41%)
May 01, 2017 178.50 178.50 177.33 177.86 3,327,990 +0.34(+0.19%)
Apr 28, 2017 178.07 178.07 176.93 177.52 2,364,453 +0.07(+0.04%)
Apr 27, 2017 177.32 177.79 176.42 177.45 2,148,628 +0.65(+0.37%)
Apr 26, 2017 178.05 178.27 175.42 176.80 4,590,438 +4.12(+2.39%)
Apr 25, 2017 172.91 173.04 172.29 172.68 1,499,916 +0.35(+0.20%)
Apr 24, 2017 172.00 172.61 171.33 172.33 1,906,902 +1.56(+0.91%)
Apr 21, 2017 171.52 171.88 170.64 170.77 2,257,925 +0.62(+0.36%)
Apr 20, 2017 170.33 171.18 169.95 170.15 1,933,622 +0.09(+0.05%)
Apr 19, 2017 170.88 170.93 169.82 170.06 1,441,284 -0.07(-0.04%)
Apr 18, 2017 170.05 170.32 169.47 170.13 1,542,663 +0.43(+0.25%)
Apr 17, 2017 168.77 169.75 168.71 169.70 1,504,237 +0.86(+0.51%)
Apr 13, 2017 170.05 170.62 168.80 168.84 1,422,469 -1.33(-0.78%)
Apr 12, 2017 171.43 171.45 169.69 170.17 1,422,272 -0.46(-0.27%)
Apr 11, 2017 170.79 171.44 169.63 170.63 1,191,415 -0.59(-0.34%)
Apr 10, 2017 170.20 171.57 169.85 171.22 2,002,257 +0.60(+0.35%)
Apr 07, 2017 169.70 171.00 169.43 170.62 1,510,009 +0.60(+0.35%)
Apr 06, 2017 169.68 172.11 169.31 170.02 3,313,816 +3.02(+1.81%)
Apr 05, 2017 167.29 168.40 166.72 167.00 1,715,970 -0.25(-0.15%)
Apr 04, 2017 166.60 167.32 166.11 167.25 1,322,382 +0.55(+0.33%)
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.