Costco Wholesale (NQ: COST )

317.40 USD -6.52 (-2.01%)
Streaming Delayed Price Updated: 2:33 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 164.17 164.44 160.79 161.42 3,062,531 -2.16(-1.32%)
Nov 27, 2015 163.11 164.41 162.49 163.58 866,279 +1.19(+0.73%)
Nov 25, 2015 162.04 162.39 162.39 162.39 1,828,000 +0.20(+0.12%)
Nov 24, 2015 162.26 163.92 161.00 162.19 2,798,604 -1.26(-0.77%)
Nov 23, 2015 163.53 163.90 162.73 163.45 1,174,211 +0.35(+0.21%)
Nov 20, 2015 164.16 164.47 162.75 163.10 2,051,047 +0.27(+0.17%)
Nov 19, 2015 161.69 163.20 161.44 162.83 2,959,265 +1.58(+0.98%)
Nov 18, 2015 158.89 161.40 157.82 161.25 2,151,989 +2.36(+1.49%)
Nov 17, 2015 157.35 159.92 157.02 158.89 2,499,561 +2.44(+1.56%)
Nov 16, 2015 153.81 156.47 153.24 156.45 1,778,398 +2.78(+1.81%)
Nov 13, 2015 155.07 155.25 153.23 153.67 2,459,917 -2.33(-1.49%)
Nov 12, 2015 156.12 156.98 155.40 156.00 1,656,785 -0.39(-0.25%)
Nov 11, 2015 155.98 157.43 155.18 156.39 1,865,640 -0.02(-0.01%)
Nov 10, 2015 155.13 156.46 154.60 156.41 1,701,804 +1.25(+0.81%)
Nov 09, 2015 156.81 157.10 153.89 155.16 2,290,892 -2.39(-1.52%)
Nov 06, 2015 156.49 157.96 155.67 157.55 1,749,784 +1.28(+0.82%)
Nov 05, 2015 154.15 156.81 154.03 156.27 2,550,323 -0.88(-0.56%)
Nov 04, 2015 159.00 159.02 156.90 157.15 1,652,407 -1.65(-1.04%)
Nov 03, 2015 158.40 159.22 157.38 158.80 1,531,102 -0.35(-0.22%)
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.