Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 207.87 209.61 205.06 207.85 2,940,545 +0.64(+0.31%)
Oct 30, 2018 202.83 207.47 202.75 207.21 2,651,505 +5.00(+2.47%)
Oct 29, 2018 199.78 204.46 198.87 202.21 4,181,125 +3.85(+1.94%)
Oct 26, 2018 202.11 204.56 197.28 198.36 4,394,623 -7.46(-3.63%)
Oct 25, 2018 203.70 206.91 202.59 205.83 2,438,127 +2.40(+1.18%)
Oct 24, 2018 205.40 210.09 202.82 203.43 3,353,852 -4.54(-2.18%)
Oct 23, 2018 206.44 208.43 203.48 207.96 2,922,204 -0.28(-0.14%)
Oct 22, 2018 208.99 209.33 206.62 208.25 2,207,897 -0.55(-0.27%)
Oct 19, 2018 208.10 209.67 207.94 208.80 2,309,671 +0.99(+0.48%)
Oct 18, 2018 207.77 209.69 205.69 207.81 2,886,920 +0.08(+0.04%)
Oct 17, 2018 207.69 208.08 205.02 207.73 2,342,078 +0.74(+0.36%)
Oct 16, 2018 204.44 207.52 203.94 206.99 2,795,750 +2.88(+1.41%)
Oct 15, 2018 205.69 206.32 203.87 204.11 2,685,635 -2.22(-1.07%)
Oct 12, 2018 204.74 206.94 203.09 206.33 3,443,278 +4.66(+2.31%)
Oct 11, 2018 202.66 204.85 200.85 201.66 4,014,659 +0.70(+0.35%)
Oct 10, 2018 203.74 204.56 200.96 200.96 3,322,608 -2.84(-1.39%)
Oct 09, 2018 203.78 204.69 202.34 203.80 2,752,576 +0.22(+0.11%)
Oct 08, 2018 199.41 204.10 199.33 203.58 4,248,170 +4.64(+2.33%)
Oct 05, 2018 204.56 206.43 198.00 198.94 8,116,518 -11.69(-5.55%)
Oct 04, 2018 212.06 212.74 209.70 210.63 3,141,386 -1.38(-0.65%)
Oct 03, 2018 215.12 215.75 211.58 212.01 2,553,389 -2.86(-1.33%)
Oct 02, 2018 212.83 215.98 212.62 214.87 1,811,371 +1.55(+0.72%)
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.