Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 101.34 101.94 101.27 101.71 2,053,254 +0.00(+0.00%)
Sep 29, 2014 101.48 101.94 101.27 101.71 1,442,776 -0.18(-0.17%)
Sep 26, 2014 101.78 102.00 100.95 101.89 2,520,069 -0.10(-0.10%)
Sep 25, 2014 103.44 103.52 101.94 101.99 2,242,359 -1.59(-1.54%)
Sep 24, 2014 102.34 103.71 101.92 103.58 2,558,336 +1.71(+1.68%)
Sep 23, 2014 102.23 102.26 101.62 101.87 1,925,906 -0.26(-0.25%)
Sep 22, 2014 102.56 102.67 101.92 102.13 1,791,157 -0.54(-0.53%)
Sep 19, 2014 103.31 103.31 102.67 102.67 3,719,290 +0.02(+0.02%)
Sep 18, 2014 102.43 102.91 102.23 102.65 1,726,837 +0.38(+0.37%)
Sep 17, 2014 102.29 102.72 102.00 102.27 1,963,975 -0.34(-0.33%)
Sep 16, 2014 101.94 102.91 101.87 102.61 2,075,339 +0.58(+0.57%)
Sep 15, 2014 101.92 102.69 101.82 102.03 1,990,281 +0.28(+0.27%)
Sep 12, 2014 102.47 102.47 101.47 101.75 1,969,267 -0.46(-0.45%)
Sep 11, 2014 102.39 102.69 101.97 102.22 1,861,923 -0.19(-0.18%)
Sep 10, 2014 102.52 102.66 102.16 102.40 1,250,490 +0.05(+0.05%)
Sep 09, 2014 102.38 102.66 102.05 102.35 1,848,928 -0.40(-0.39%)
Sep 08, 2014 103.12 103.33 102.47 102.75 2,534,990 -0.33(-0.32%)
Sep 05, 2014 101.48 103.10 101.22 103.08 3,592,104 +1.51(+1.49%)
Sep 04, 2014 99.83 101.59 99.47 101.57 5,481,181 +3.08(+3.13%)
Sep 03, 2014 98.77 98.97 98.29 98.49 2,345,366 -0.17(-0.17%)
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.