Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 117.86 118.60 117.47 118.00 1,582,442 +0.24(+0.20%)
Oct 30, 2013 118.59 118.90 117.21 117.76 1,107,855 -0.99(-0.83%)
Oct 29, 2013 117.67 118.99 117.37 118.75 1,879,838 +1.40(+1.19%)
Oct 28, 2013 116.20 118.29 116.20 117.35 1,800,439 +0.91(+0.78%)
Oct 25, 2013 115.97 116.46 115.29 116.44 0 +0.20(+0.17%)
Oct 24, 2013 115.54 116.80 115.18 116.24 2,250,079 -0.92(-0.79%)
Oct 23, 2013 117.25 118.03 117.02 117.16 1,183,147 -0.65(-0.55%)
Oct 22, 2013 117.18 118.89 117.09 117.81 1,382,538 +0.43(+0.37%)
Oct 21, 2013 117.41 117.50 116.75 117.38 1,454,475 -0.26(-0.22%)
Oct 18, 2013 118.32 118.35 116.63 117.64 2,728,000 -0.62(-0.52%)
Oct 17, 2013 117.23 118.70 117.10 118.26 2,099,740 +0.90(+0.77%)
Oct 16, 2013 116.27 117.49 115.62 117.36 1,837,935 +2.00(+1.73%)
Oct 15, 2013 115.76 116.11 115.27 115.36 1,503,134 -0.90(-0.77%)
Oct 14, 2013 115.01 116.30 115.01 116.26 1,193,117 +0.36(+0.31%)
Oct 11, 2013 115.16 116.00 114.74 115.90 0 +0.20(+0.17%)
Oct 10, 2013 114.98 115.96 114.13 115.70 2,375,572 +1.11(+0.97%)
Oct 09, 2013 111.08 115.23 110.15 114.59 5,851,606 +2.38(+2.12%)
Oct 08, 2013 113.49 113.79 112.12 112.21 2,139,690 -1.20(-1.06%)
Oct 07, 2013 113.81 114.17 113.36 113.41 1,290,378 -1.03(-0.90%)
Oct 04, 2013 114.18 114.94 114.03 114.44 1,084,988 +0.02(+0.02%)
Oct 03, 2013 114.34 115.14 113.90 114.42 1,606,259 -0.40(-0.35%)
Oct 02, 2013 114.62 115.09 114.32 114.82 1,633,952 -0.18(-0.16%)
Oct 01, 2013 115.11 115.17 114.65 115.00 1,447,199 -0.17(-0.15%)
Sep 30, 2013 115.03 115.56 114.74 115.17 1,829,008 -0.55(-0.48%)
Sep 27, 2013 115.61 116.21 115.42 115.72 0 -0.68(-0.58%)
Sep 26, 2013 115.89 116.48 115.24 116.40 1,036,134 +0.99(+0.86%)
Sep 25, 2013 116.45 116.57 115.00 115.41 2,268,760 -0.93(-0.80%)
Sep 24, 2013 117.32 118.08 116.32 116.34 1,619,808 -1.23(-1.05%)
Sep 23, 2013 117.08 118.16 117.05 117.57 1,759,462 -0.37(-0.31%)
Sep 20, 2013 119.36 119.45 117.61 117.94 0 -1.26(-1.06%)
Sep 19, 2013 119.07 119.47 118.64 119.20 1,219,543 +0.56(+0.47%)
Sep 18, 2013 117.68 119.06 116.96 118.64 1,856,417 +0.73(+0.62%)
Sep 17, 2013 117.30 118.52 117.09 117.91 0 +0.56(+0.48%)
Sep 16, 2013 118.23 118.34 116.96 117.35 1,782,654 +0.32(+0.27%)
Sep 13, 2013 118.53 118.57 116.91 117.03 0 -1.16(-0.98%)
Sep 12, 2013 119.06 119.33 117.86 118.19 1,362,468 -1.06(-0.89%)
Sep 11, 2013 117.57 119.34 117.50 119.25 1,808,562 +1.93(+1.65%)
Sep 10, 2013 115.85 117.56 115.53 117.32 1,662,656 +1.97(+1.71%)
Sep 09, 2013 114.17 115.47 113.93 115.35 1,242,332 +1.00(+0.87%)
Sep 06, 2013 114.30 115.01 113.12 114.35 0 -0.27(-0.24%)
Sep 05, 2013 113.00 115.10 113.00 114.62 2,563,960 +3.12(+2.80%)
Sep 04, 2013 111.99 112.28 111.35 111.50 1,397,892 -0.48(-0.43%)
Sep 03, 2013 112.81 113.13 111.55 111.98 1,202,016 +0.11(+0.10%)
Aug 30, 2013 111.74 112.19 111.15 111.87 0 +0.48(+0.43%)
Aug 29, 2013 110.29 111.89 110.19 111.39 1,358,552 +0.93(+0.84%)
Aug 28, 2013 111.72 111.72 110.36 110.46 1,647,464 -1.21(-1.08%)
Aug 27, 2013 111.23 111.87 111.03 111.67 1,412,962 -0.20(-0.18%)
Aug 26, 2013 113.00 113.12 111.84 111.87 1,033,314 -1.20(-1.06%)
Aug 23, 2013 112.59 113.49 111.66 113.07 0 +0.83(+0.74%)
Aug 22, 2013 112.05 112.58 111.90 112.24 997,224 +0.28(+0.25%)
Aug 21, 2013 112.63 112.87 111.85 111.96 0 -0.88(-0.78%)
Aug 20, 2013 112.24 113.29 112.10 112.84 1,449,461 +0.76(+0.68%)
Aug 19, 2013 111.90 112.94 111.80 112.08 1,259,508 +0.18(+0.16%)
Aug 16, 2013 111.77 112.51 111.65 111.90 0 +0.11(+0.10%)
Aug 15, 2013 112.46 112.78 111.51 111.79 1,654,836 -1.99(-1.75%)
Aug 14, 2013 115.15 115.25 113.59 113.78 1,656,408 -1.87(-1.62%)
Aug 13, 2013 116.34 116.35 114.75 115.65 1,229,097 -0.08(-0.07%)
Aug 12, 2013 115.59 116.21 115.02 115.73 1,591,905 +0.10(+0.09%)
Aug 09, 2013 116.86 117.25 115.37 115.63 1,677,143 -1.76(-1.50%)
Aug 08, 2013 118.06 118.91 116.08 117.39 2,372,319 -1.95(-1.63%)
Aug 07, 2013 119.15 119.52 118.46 119.34 1,297,615 -0.16(-0.13%)
Aug 06, 2013 119.24 119.92 119.02 119.50 1,276,628 -0.57(-0.47%)
Aug 05, 2013 119.45 120.20 118.94 120.07 1,336,729 +0.70(+0.59%)
Aug 02, 2013 118.30 119.50 117.92 119.37 1,504,570 +1.03(+0.87%)
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.