Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 146.19 146.19 145.01 145.30 1,386,789 +0.00(+0.00%)
Jul 30, 2015 145.15 145.86 144.02 145.30 1,392,698 -0.08(-0.06%)
Jul 29, 2015 144.80 146.76 144.75 145.38 1,840,542 +0.83(+0.57%)
Jul 28, 2015 144.53 144.70 142.91 144.55 1,376,487 +0.30(+0.21%)
Jul 27, 2015 144.78 144.89 143.53 144.25 1,431,288 -0.74(-0.51%)
Jul 24, 2015 145.71 145.93 144.89 144.99 1,272,667 -0.61(-0.42%)
Jul 23, 2015 146.85 147.00 145.38 145.60 1,356,889 -0.78(-0.53%)
Jul 22, 2015 145.22 146.48 145.02 146.38 1,612,043 +1.44(+0.99%)
Jul 21, 2015 145.19 145.40 144.43 144.94 1,587,756 -0.10(-0.07%)
Jul 20, 2015 144.58 145.23 144.02 145.04 1,243,630 +0.36(+0.25%)
Jul 17, 2015 144.12 144.89 143.16 144.68 1,842,128 +0.35(+0.24%)
Jul 16, 2015 144.15 144.49 143.44 144.33 1,148,062 +0.70(+0.49%)
Jul 15, 2015 143.93 144.18 142.92 143.63 1,306,619 -0.30(-0.21%)
Jul 14, 2015 143.65 144.29 143.15 143.93 1,512,809 -0.13(-0.09%)
Jul 13, 2015 143.86 145.07 143.71 144.06 1,847,844 +1.34(+0.94%)
Jul 10, 2015 141.71 143.43 141.17 142.72 2,847,058 +3.27(+2.34%)
Jul 09, 2015 141.35 141.50 137.71 139.45 3,318,747 -0.45(-0.32%)
Jul 08, 2015 139.98 140.53 139.27 139.90 2,917,297 -0.60(-0.43%)
Jul 07, 2015 136.30 140.87 136.03 140.50 3,789,887 +4.62(+3.40%)
Jul 06, 2015 135.15 136.84 135.06 135.88 2,450,379 -0.51(-0.37%)
Jul 02, 2015 137.00 136.39 136.39 136.39 1,148,400 -0.10(-0.07%)
Jul 01, 2015 135.79 136.57 135.54 136.49 1,707,275 +1.43(+1.06%)
Jun 30, 2015 136.38 136.71 134.73 135.06 2,454,294 -0.63(-0.46%)
Jun 29, 2015 137.01 137.82 135.66 135.69 1,963,110 -2.37(-1.72%)
Jun 26, 2015 137.94 138.64 137.53 138.06 2,248,898 +0.61(+0.44%)
Jun 25, 2015 138.45 139.91 137.43 137.45 1,660,874 -0.89(-0.64%)
Jun 24, 2015 139.34 139.86 138.28 138.34 1,965,857 -1.31(-0.94%)
Jun 23, 2015 140.44 140.90 139.53 139.65 1,490,350 -0.54(-0.39%)
Jun 22, 2015 140.84 141.17 140.08 140.19 1,415,497 -0.11(-0.08%)
Jun 19, 2015 140.59 141.48 140.18 140.30 2,758,196 -0.20(-0.14%)
Jun 18, 2015 139.49 141.10 139.22 140.50 2,074,140 +1.62(+1.17%)
Jun 17, 2015 137.94 139.32 137.88 138.88 1,508,026 +0.90(+0.65%)
Jun 16, 2015 137.20 138.24 137.15 137.98 1,554,245 +0.75(+0.55%)
Jun 15, 2015 137.94 138.32 137.17 137.23 1,940,585 -1.55(-1.12%)
Jun 12, 2015 139.06 139.30 138.51 138.78 1,290,728 -0.54(-0.39%)
Jun 11, 2015 139.64 140.47 139.19 139.32 1,342,315 -0.11(-0.08%)
Jun 10, 2015 138.32 139.94 138.26 139.43 1,725,642 +1.39(+1.01%)
Jun 09, 2015 137.92 138.76 137.81 138.04 2,038,908 -0.01(-0.01%)
Jun 08, 2015 138.91 138.91 138.02 138.05 1,879,705 -0.73(-0.53%)
Jun 05, 2015 140.74 140.81 138.74 138.78 3,203,240 -1.87(-1.33%)
Jun 04, 2015 141.37 142.50 140.49 140.65 2,898,607 -1.48(-1.04%)
Jun 03, 2015 141.67 142.51 141.18 142.13 1,858,446 +0.73(+0.52%)
Jun 02, 2015 141.97 142.67 140.89 141.40 1,963,529 -0.99(-0.70%)
Jun 01, 2015 143.05 143.25 141.91 142.39 2,183,416 -0.20(-0.14%)
May 29, 2015 143.78 143.95 141.77 142.59 3,027,050 -1.67(-1.16%)
May 28, 2015 144.32 145.97 143.16 144.26 3,206,052 -1.16(-0.80%)
May 27, 2015 143.63 145.63 143.11 145.42 2,945,049 +2.17(+1.51%)
May 26, 2015 144.08 144.41 143.08 143.25 2,475,062 -0.43(-0.30%)
May 22, 2015 143.90 143.68 143.68 143.68 1,189,500 -0.26(-0.18%)
May 21, 2015 143.37 144.59 142.85 143.94 1,539,527 +0.45(+0.31%)
May 20, 2015 145.06 145.06 143.26 143.49 1,640,783 -1.25(-0.86%)
May 19, 2015 144.81 145.50 144.31 144.74 1,332,707 -0.32(-0.22%)
May 18, 2015 144.74 145.29 144.05 145.06 1,451,924 +0.23(+0.16%)
May 15, 2015 143.22 144.96 142.74 144.83 2,357,005 +2.23(+1.56%)
May 14, 2015 144.13 144.13 141.53 142.60 3,023,632 -0.64(-0.45%)
May 13, 2015 143.88 145.29 142.72 143.24 2,135,920 -0.83(-0.58%)
May 12, 2015 144.00 145.00 143.42 144.07 1,923,886 -0.20(-0.14%)
May 11, 2015 145.54 146.33 144.20 144.27 1,906,719 -1.61(-1.10%)
May 08, 2015 146.00 147.56 145.80 145.88 1,728,677 +1.32(+0.91%)
May 07, 2015 144.52 145.61 144.01 144.56 2,565,148 -0.21(-0.15%)
May 06, 2015 145.35 145.84 144.01 144.77 1,737,330 +0.27(+0.19%)
May 05, 2015 145.12 145.74 144.29 144.50 1,769,579 -1.25(-0.86%)
May 04, 2015 145.39 146.21 144.61 145.75 1,288,450 +0.36(+0.25%)
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.