Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 178.23 179.98 177.58 178.28 2,394,232 +0.52(+0.29%)
Apr 27, 2018 176.28 178.06 175.90 177.76 1,728,813 +1.19(+0.68%)
Apr 26, 2018 175.53 177.63 174.83 176.56 1,598,721 +1.17(+0.66%)
Apr 25, 2018 173.82 176.03 173.06 175.40 1,450,024 +1.32(+0.76%)
Apr 24, 2018 175.91 176.65 172.85 174.08 1,767,817 -0.76(-0.43%)
Apr 23, 2018 175.25 175.77 173.85 174.84 1,789,369 -0.19(-0.11%)
Apr 20, 2018 175.81 176.93 174.29 175.03 2,491,379 -1.36(-0.77%)
Apr 19, 2018 177.38 177.59 174.97 176.39 2,684,473 -1.30(-0.73%)
Apr 18, 2018 177.50 178.83 177.34 177.69 1,839,009 +0.46(+0.26%)
Apr 17, 2018 176.93 178.03 176.08 177.23 2,388,451 +1.28(+0.73%)
Apr 16, 2018 173.47 177.05 173.06 175.95 3,347,340 +5.13(+3.00%)
Apr 13, 2018 171.63 171.65 169.10 170.82 1,929,128 +0.08(+0.05%)
Apr 12, 2018 167.74 171.84 167.73 170.74 3,142,438 +3.77(+2.26%)
Apr 11, 2018 164.80 168.52 164.77 166.97 1,876,329 +1.00(+0.60%)
Apr 10, 2018 167.96 168.16 164.73 165.97 2,795,065 -0.78(-0.47%)
Apr 09, 2018 167.47 169.46 165.93 166.75 2,152,041 +0.41(+0.24%)
Apr 06, 2018 167.59 169.32 165.57 166.34 2,498,266 -2.07(-1.23%)
Apr 05, 2018 168.82 169.09 167.22 168.42 2,137,387 +0.66(+0.39%)
Apr 04, 2018 163.79 168.51 163.61 167.76 2,334,964 +2.63(+1.59%)
Apr 03, 2018 165.96 166.53 163.99 165.12 2,529,149 -0.13(-0.08%)
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.