Costco Wholesale (NQ: COST )

903.53 +11.01 (+1.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 93.27 93.65 92.85 92.90 1,718,723 -0.27(-0.29%)
Jun 27, 2014 93.28 93.38 92.78 93.17 3,070,838 -0.12(-0.13%)
Jun 26, 2014 93.77 93.98 93.00 93.29 1,545,417 -0.51(-0.54%)
Jun 25, 2014 93.58 93.94 93.32 93.80 1,450,591 -0.03(-0.03%)
Jun 24, 2014 93.20 93.99 92.84 93.83 2,363,294 +0.88(+0.95%)
Jun 23, 2014 92.93 93.03 92.38 92.95 1,860,702 -0.11(-0.12%)
Jun 20, 2014 94.10 94.10 92.85 93.06 3,676,994 -0.73(-0.77%)
Jun 19, 2014 94.04 94.05 93.40 93.79 2,027,541 -0.01(-0.01%)
Jun 18, 2014 93.31 93.85 92.83 93.80 2,611,566 +0.66(+0.71%)
Jun 17, 2014 93.10 93.41 92.89 93.14 1,866,109 +0.02(+0.02%)
Jun 16, 2014 93.03 93.14 92.73 93.12 1,831,135 +0.10(+0.11%)
Jun 13, 2014 93.34 93.34 92.51 93.01 1,524,783 -0.11(-0.12%)
Jun 12, 2014 93.68 93.93 92.83 93.13 1,763,713 -0.65(-0.69%)
Jun 11, 2014 93.95 94.34 93.56 93.77 1,379,295 -0.69(-0.73%)
Jun 10, 2014 94.68 94.97 94.31 94.47 1,309,585 -0.91(-0.96%)
Jun 06, 2014 94.94 95.39 94.85 95.38 2,069,557 +0.39(+0.41%)
Jun 05, 2014 94.39 95.14 94.16 94.99 3,226,680 +1.16(+1.24%)
Jun 04, 2014 93.01 93.97 92.99 93.83 1,602,766 +0.65(+0.69%)
Jun 03, 2014 93.15 93.58 92.99 93.18 1,397,221 -0.14(-0.15%)
Jun 02, 2014 93.45 93.69 93.21 93.32 1,340,701 -0.27(-0.29%)
May 30, 2014 92.46 93.65 91.97 93.60 3,250,683 +1.52(+1.65%)
May 29, 2014 92.43 92.93 91.57 92.08 3,674,798 -0.08(-0.09%)
May 28, 2014 91.97 92.73 91.93 92.16 2,951,403 +0.30(+0.32%)
May 27, 2014 92.77 92.95 91.66 91.86 3,187,937 -0.86(-0.93%)
May 23, 2014 92.83 92.72 92.72 92.72 1,363,920 +0.22(+0.24%)
May 22, 2014 92.39 92.77 92.29 92.51 834,914 +0.12(+0.13%)
May 21, 2014 92.85 93.03 92.09 92.39 2,122,572 -0.49(-0.53%)
May 20, 2014 93.41 93.67 92.76 92.88 2,617,950 -1.00(-1.07%)
May 19, 2014 92.85 94.02 92.67 93.88 2,725,879 +0.61(+0.66%)
May 16, 2014 92.43 93.43 92.26 93.26 2,660,509 +1.02(+1.10%)
May 15, 2014 92.58 92.61 91.66 92.25 2,325,323 -0.63(-0.68%)
May 14, 2014 93.36 93.66 92.66 92.88 1,553,585 -0.65(-0.69%)
May 13, 2014 93.55 93.78 93.36 93.53 1,519,531 -0.18(-0.19%)
May 12, 2014 93.12 94.03 92.96 93.70 2,396,699 +0.90(+0.97%)
May 09, 2014 92.13 93.03 91.93 92.80 2,430,278 +0.53(+0.58%)
May 08, 2014 90.95 92.34 90.86 92.27 3,162,206 +2.21(+2.46%)
May 07, 2014 90.74 90.95 89.76 90.06 3,659,094 -0.68(-0.75%)
May 06, 2014 91.91 92.08 90.70 90.74 2,348,675 -1.34(-1.45%)
May 05, 2014 92.54 92.54 91.63 92.08 1,693,770 -0.53(-0.57%)
May 02, 2014 93.41 93.41 92.54 92.61 1,642,656 -0.33(-0.35%)
May 01, 2014 93.04 93.29 92.44 92.94 1,448,719 -0.10(-0.10%)
Apr 30, 2014 92.52 93.10 92.30 93.04 2,021,908 +0.23(+0.24%)
Apr 29, 2014 92.80 93.25 92.62 92.81 1,956,672 -0.15(-0.16%)
Apr 28, 2014 92.57 93.78 92.57 92.96 3,747,194 +0.47(+0.50%)
Apr 25, 2014 92.37 92.73 91.85 92.50 2,140,552 -0.02(-0.02%)
Apr 24, 2014 92.41 92.74 91.80 92.51 2,394,943 +0.19(+0.21%)
Apr 23, 2014 91.27 92.48 91.15 92.32 2,464,522 +0.99(+1.08%)
Apr 22, 2014 91.69 91.87 91.29 91.33 2,861,503 -0.43(-0.47%)
Apr 21, 2014 91.29 91.77 91.20 91.77 2,267,769 +0.48(+0.53%)
Apr 17, 2014 91.30 91.28 91.28 91.28 2,062,776 +0.01(+0.01%)
Apr 16, 2014 90.72 91.40 90.29 91.28 3,019,558 +1.15(+1.28%)
Apr 15, 2014 90.54 90.85 89.63 90.12 2,640,044 -0.40(-0.44%)
Apr 14, 2014 90.47 90.88 89.70 90.53 3,131,398 +0.39(+0.43%)
Apr 11, 2014 89.63 90.70 89.59 90.14 3,852,587 +0.00(+0.00%)
Apr 10, 2014 91.78 92.04 90.03 90.14 4,057,944 -0.78(-0.86%)
Apr 09, 2014 90.66 90.99 90.17 90.92 3,601,060 +0.31(+0.35%)
Apr 08, 2014 88.92 90.67 88.77 90.61 4,786,188 +1.50(+1.69%)
Apr 07, 2014 89.06 89.38 88.76 89.10 3,875,151 +0.11(+0.13%)
Apr 04, 2014 90.04 90.08 88.97 88.99 3,384,560 -0.84(-0.94%)
Apr 03, 2014 89.87 90.20 89.50 89.84 2,885,160 +0.12(+0.13%)
Apr 02, 2014 90.00 90.08 89.22 89.71 4,089,837 -0.25(-0.28%)
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.