Costco Wholesale (NQ: COST )

900.84 +8.32 (+0.93%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 147.37 148.43 147.25 147.72 2,060,003 +0.35(+0.24%)
Sep 28, 2017 147.89 148.32 147.05 147.37 1,924,914 -0.47(-0.32%)
Sep 27, 2017 147.90 148.65 146.91 147.84 2,283,376 +0.31(+0.21%)
Sep 26, 2017 146.30 148.12 146.19 147.53 2,636,269 +1.56(+1.07%)
Sep 25, 2017 144.61 146.29 144.33 145.96 2,001,806 +0.94(+0.64%)
Sep 22, 2017 144.68 145.66 144.20 145.03 1,708,136 -0.17(-0.12%)
Sep 21, 2017 146.50 146.50 144.23 145.20 1,933,750 -1.23(-0.84%)
Sep 20, 2017 145.22 146.60 145.00 146.43 2,705,069 +1.16(+0.80%)
Sep 19, 2017 145.36 143.82 145.27 1,991,599 +0.58(+0.40%)
Sep 18, 2017 145.83 146.98 144.55 144.69 2,276,081 -1.25(-0.86%)
Sep 15, 2017 145.88 146.27 145.40 145.93 4,179,212 -0.06(-0.04%)
Sep 14, 2017 146.28 146.28 145.34 146.00 2,771,819 -0.56(-0.38%)
Sep 13, 2017 143.99 147.42 143.87 146.56 4,673,124 +2.65(+1.84%)
Sep 12, 2017 141.77 144.45 141.57 143.90 3,323,372 +2.41(+1.70%)
Sep 11, 2017 141.97 142.07 141.22 141.49 2,716,359 +0.04(+0.03%)
Sep 08, 2017 142.40 142.52 139.40 141.45 3,741,885 -1.77(-1.24%)
Sep 07, 2017 142.94 143.51 141.68 143.22 2,757,218 +0.38(+0.26%)
Sep 06, 2017 143.14 143.81 142.15 142.84 3,195,422 -0.25(-0.18%)
Sep 05, 2017 142.03 143.62 141.59 143.09 3,795,791 +0.81(+0.57%)
Sep 01, 2017 141.70 142.56 141.35 142.28 3,151,508 +1.35(+0.96%)
Aug 31, 2017 140.47 141.40 138.43 140.94 5,079,949 +2.07(+1.49%)
Aug 30, 2017 138.21 139.14 137.46 138.87 2,772,659 +0.79(+0.57%)
Aug 29, 2017 137.01 138.46 136.19 138.08 2,720,233 +0.91(+0.66%)
Aug 28, 2017 136.58 137.82 135.95 137.17 4,199,825 +0.09(+0.07%)
Aug 25, 2017 137.01 137.52 134.93 137.08 6,343,078 +1.01(+0.74%)
Aug 24, 2017 143.87 144.46 135.85 136.07 11,454,077 -7.23(-5.04%)
Aug 23, 2017 142.62 143.36 141.87 143.30 1,925,575 +0.60(+0.42%)
Aug 22, 2017 141.65 143.37 141.65 142.70 2,451,617 +1.47(+1.04%)
Aug 21, 2017 141.34 142.22 140.23 141.23 2,065,593 -0.01(-0.01%)
Aug 18, 2017 142.05 142.69 141.10 141.24 3,056,087 -1.34(-0.94%)
Aug 17, 2017 142.50 143.82 141.74 142.58 2,946,838 -1.07(-0.74%)
Aug 16, 2017 141.42 143.76 141.27 143.65 3,761,102 +3.04(+2.16%)
Aug 15, 2017 141.62 141.96 140.53 140.61 2,085,309 -0.92(-0.65%)
Aug 14, 2017 141.25 141.79 140.31 141.53 2,263,636 +1.13(+0.80%)
Aug 11, 2017 140.28 141.44 140.19 140.41 2,105,321 +0.01(+0.01%)
Aug 10, 2017 139.97 141.23 139.28 140.40 3,084,102 -0.20(-0.14%)
Aug 09, 2017 140.84 141.23 140.00 140.59 2,407,185 -0.80(-0.56%)
Aug 08, 2017 140.81 142.91 140.75 141.39 2,866,323 +0.72(+0.51%)
Aug 07, 2017 140.27 141.24 139.26 140.67 2,933,288 +0.46(+0.33%)
Aug 04, 2017 141.92 142.01 139.67 140.22 3,478,689 -1.32(-0.93%)
Aug 03, 2017 144.85 145.51 140.77 141.53 6,204,983 -3.02(-2.09%)
Aug 02, 2017 142.63 144.80 142.01 144.56 6,120,911 +1.40(+0.98%)
Aug 01, 2017 142.60 143.38 141.53 143.16 5,339,979 +1.09(+0.76%)
Jul 31, 2017 137.21 142.21 137.16 142.07 7,739,176 +5.04(+3.68%)
Jul 28, 2017 136.84 137.40 136.34 137.03 3,101,034 +0.33(+0.24%)
Jul 27, 2017 136.25 137.12 135.80 136.70 4,058,493 +0.38(+0.28%)
Jul 26, 2017 137.50 137.58 135.83 136.32 3,365,693 -0.97(-0.71%)
Jul 25, 2017 135.71 137.76 135.70 137.29 5,137,758 +1.94(+1.44%)
Jul 24, 2017 134.85 135.76 134.54 135.34 4,078,496 +0.50(+0.37%)
Jul 21, 2017 135.29 135.55 134.49 134.84 4,549,846 -0.49(-0.36%)
Jul 20, 2017 135.76 136.41 135.23 135.33 3,578,117 -0.22(-0.17%)
Jul 19, 2017 136.07 136.38 135.25 135.56 4,574,363 -0.23(-0.17%)
Jul 18, 2017 136.78 136.99 135.31 135.79 3,633,634 -1.20(-0.88%)
Jul 17, 2017 137.13 137.53 136.70 136.99 3,455,227 -0.14(-0.11%)
Jul 14, 2017 138.26 138.27 137.04 137.13 4,873,808 -0.54(-0.39%)
Jul 13, 2017 137.34 137.97 136.79 137.67 6,329,709 +1.66(+1.22%)
Jul 12, 2017 135.75 137.04 135.72 136.01 5,703,661 +0.57(+0.42%)
Jul 11, 2017 135.74 137.21 135.28 135.44 7,000,532 +0.10(+0.07%)
Jul 10, 2017 137.59 137.67 135.31 135.34 10,039,990 -2.79(-2.02%)
Jul 07, 2017 141.04 141.21 138.11 138.13 8,577,910 -2.67(-1.90%)
Jul 06, 2017 144.40 144.62 140.76 140.80 7,766,602 -0.83(-0.59%)
Jul 05, 2017 142.45 142.96 141.49 141.63 4,206,635 -0.72(-0.50%)
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.