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 (%)
Jun 30, 2015 114.89 115.17 113.50 113.78 2,913,269 -0.53(-0.46%)
Jun 29, 2015 115.42 116.11 114.29 114.31 2,330,229 -2.00(-1.72%)
Jun 26, 2015 116.21 116.80 115.86 116.31 2,669,462 +0.51(+0.44%)
Jun 25, 2015 116.64 117.87 115.78 115.80 1,971,472 -0.75(-0.64%)
Jun 24, 2015 117.39 117.83 116.49 116.55 2,333,490 -1.10(-0.94%)
Jun 23, 2015 118.31 118.70 117.55 117.65 1,769,059 -0.45(-0.39%)
Jun 22, 2015 118.65 118.93 118.01 118.10 1,680,207 -0.09(-0.08%)
Jun 19, 2015 118.44 119.19 118.09 118.20 3,274,004 -0.17(-0.14%)
Jun 18, 2015 117.51 118.87 117.29 118.36 2,462,023 +1.37(+1.17%)
Jun 17, 2015 116.21 117.37 116.16 117.00 1,790,040 +0.75(+0.65%)
Jun 16, 2015 115.58 116.46 115.54 116.24 1,844,903 +0.63(+0.55%)
Jun 15, 2015 116.21 116.52 115.56 115.61 2,303,492 -1.31(-1.12%)
Jun 12, 2015 117.15 117.35 116.69 116.92 1,532,106 -0.45(-0.39%)
Jun 11, 2015 117.64 118.34 117.26 117.37 1,593,340 -0.09(-0.08%)
Jun 10, 2015 116.53 117.89 116.48 117.46 2,048,352 +1.17(+1.01%)
Jun 09, 2015 116.19 116.90 116.10 116.29 2,420,202 -0.01(-0.01%)
Jun 08, 2015 117.03 117.03 116.28 116.30 2,231,227 -0.61(-0.53%)
Jun 05, 2015 118.57 118.63 116.88 116.92 3,802,275 -1.58(-1.33%)
Jun 04, 2015 119.10 120.05 118.36 118.49 3,440,673 -1.25(-1.04%)
Jun 03, 2015 119.35 120.06 118.94 119.74 2,205,992 +0.61(+0.52%)
Jun 02, 2015 119.60 120.19 118.69 119.12 2,330,727 -0.83(-0.70%)
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.