Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 152.96 152.96 151.98 152.49 2,752,608 +0.06(+0.04%)
Apr 27, 2017 152.31 152.72 151.54 152.43 2,501,352 +0.56(+0.37%)
Apr 26, 2017 152.94 153.13 150.68 151.87 5,344,017 +3.54(+2.39%)
Apr 25, 2017 148.53 148.64 148.00 148.33 1,746,146 +0.30(+0.20%)
Apr 24, 2017 147.75 148.27 147.17 148.03 2,219,944 +1.34(+0.91%)
Apr 21, 2017 147.33 147.65 146.58 146.69 2,628,592 +0.53(+0.36%)
Apr 20, 2017 146.31 147.04 145.99 146.16 2,251,050 +0.08(+0.05%)
Apr 19, 2017 146.78 146.83 145.87 146.08 1,677,889 -0.06(-0.04%)
Apr 18, 2017 146.07 146.30 145.57 146.14 1,795,910 +0.37(+0.25%)
Apr 17, 2017 144.97 145.81 144.92 145.77 1,751,176 +0.74(+0.51%)
Apr 13, 2017 146.07 146.56 145.00 145.03 1,655,985 -1.14(-0.78%)
Apr 12, 2017 147.26 147.27 145.76 146.17 1,655,756 -0.39(-0.27%)
Apr 11, 2017 146.71 147.26 145.71 146.57 1,387,001 -0.51(-0.34%)
Apr 10, 2017 146.20 147.38 145.90 147.08 2,330,953 +0.52(+0.35%)
Apr 07, 2017 145.77 146.89 145.54 146.56 1,757,896 +0.52(+0.35%)
Apr 06, 2017 145.75 147.84 145.43 146.04 3,857,821 +2.59(+1.81%)
Apr 05, 2017 143.70 144.65 143.21 143.45 1,997,668 -0.21(-0.15%)
Apr 04, 2017 143.11 143.73 142.69 143.66 1,539,467 +0.47(+0.33%)
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.