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 (%)
May 31, 2017 160.65 161.75 160.24 161.72 2,740,901 +1.35(+0.84%)
May 30, 2017 159.25 160.79 159.09 160.37 2,327,575 +0.95(+0.60%)
May 26, 2017 161.56 161.64 159.11 159.42 4,988,608 +2.81(+1.79%)
May 25, 2017 155.48 156.90 155.33 156.61 3,038,040 +1.54(+0.99%)
May 24, 2017 155.01 155.18 153.98 155.07 1,591,026 +0.48(+0.31%)
May 23, 2017 155.03 155.54 154.45 154.59 1,994,971 +0.06(+0.04%)
May 22, 2017 154.38 155.28 153.83 154.52 1,778,472 +0.68(+0.44%)
May 19, 2017 153.58 154.55 153.10 153.84 2,088,322 +0.83(+0.54%)
May 18, 2017 152.44 153.28 152.09 153.02 1,773,604 +1.41(+0.93%)
May 17, 2017 152.96 153.72 151.53 151.61 2,456,837 -1.66(-1.08%)
May 16, 2017 154.13 154.13 152.94 153.27 1,258,053 -0.51(-0.33%)
May 15, 2017 152.64 154.15 152.64 153.78 1,934,895 +0.62(+0.40%)
May 12, 2017 153.53 154.03 152.66 153.16 1,770,422 -0.34(-0.22%)
May 11, 2017 153.07 153.76 152.46 153.50 2,349,609 -0.08(-0.05%)
May 10, 2017 154.19 154.24 152.96 153.58 2,849,632 -0.74(-0.48%)
May 09, 2017 155.16 155.43 153.99 154.32 2,978,222 +0.04(+0.02%)
May 08, 2017 156.09 156.13 153.36 154.29 3,958,676 -0.50(-0.32%)
May 05, 2017 157.00 157.13 154.41 154.79 4,323,278 -1.93(-1.23%)
May 04, 2017 154.66 157.34 154.62 156.72 4,378,658 +2.26(+1.46%)
May 03, 2017 153.53 155.01 153.50 154.46 3,376,559 +1.06(+0.69%)
May 02, 2017 153.52 153.70 152.85 153.41 2,916,480 +0.63(+0.41%)
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.