Costco Wholesale (NQ: COST )

340.70 USD -1.45 (-0.42%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 164.17 164.44 160.79 161.42 3,062,531 -2.16(-1.32%)
Nov 27, 2015 163.11 164.41 162.49 163.58 866,279 +1.19(+0.73%)
Nov 25, 2015 162.04 162.39 162.39 162.39 1,828,000 +0.20(+0.12%)
Nov 24, 2015 162.26 163.92 161.00 162.19 2,798,604 -1.26(-0.77%)
Nov 23, 2015 163.53 163.90 162.73 163.45 1,174,211 +0.35(+0.21%)
Nov 20, 2015 164.16 164.47 162.75 163.10 2,051,047 +0.27(+0.17%)
Nov 19, 2015 161.69 163.20 161.44 162.83 2,959,265 +1.58(+0.98%)
Nov 18, 2015 158.89 161.40 157.82 161.25 2,151,989 +2.36(+1.49%)
Nov 17, 2015 157.35 159.92 157.02 158.89 2,499,561 +2.44(+1.56%)
Nov 16, 2015 153.81 156.47 153.24 156.45 1,778,398 +2.78(+1.81%)
Nov 13, 2015 155.07 155.25 153.23 153.67 2,459,917 -2.33(-1.49%)
Nov 12, 2015 156.12 156.98 155.40 156.00 1,656,785 -0.39(-0.25%)
Nov 11, 2015 155.98 157.43 155.18 156.39 1,865,640 -0.02(-0.01%)
Nov 10, 2015 155.13 156.46 154.60 156.41 1,701,804 +1.25(+0.81%)
Nov 09, 2015 156.81 157.10 153.89 155.16 2,290,892 -2.39(-1.52%)
Nov 06, 2015 156.49 157.96 155.67 157.55 1,749,784 +1.28(+0.82%)
Nov 05, 2015 154.15 156.81 154.03 156.27 2,550,323 -0.88(-0.56%)
Nov 04, 2015 159.00 159.02 156.90 157.15 1,652,407 -1.65(-1.04%)
Nov 03, 2015 158.40 159.22 157.38 158.80 1,531,102 -0.35(-0.22%)
Nov 02, 2015 158.99 159.31 157.65 159.15 1,260,548 +1.03(+0.65%)
Oct 30, 2015 158.00 159.40 157.30 158.12 2,050,031 -0.16(-0.10%)
Oct 29, 2015 157.06 158.38 156.53 158.28 1,546,971 +0.52(+0.33%)
Oct 28, 2015 157.50 157.93 155.51 157.76 1,778,555 +0.00(+0.00%)
Oct 27, 2015 157.27 158.30 155.56 157.76 1,675,064 +1.03(+0.66%)
Oct 26, 2015 152.06 157.41 151.26 156.73 2,499,998 +0.99(+0.64%)
Oct 23, 2015 158.70 158.80 154.91 155.74 2,273,369 -2.41(-1.52%)
Oct 22, 2015 155.43 158.34 155.08 158.15 2,192,364 +2.94(+1.89%)
Oct 21, 2015 154.80 155.94 154.31 155.21 1,812,354 +0.65(+0.42%)
Oct 20, 2015 153.72 154.88 153.16 154.56 1,875,733 +1.34(+0.87%)
Oct 19, 2015 152.05 153.39 151.92 153.22 1,543,687 +1.16(+0.76%)
Oct 16, 2015 152.32 152.97 151.28 152.06 1,647,541 +0.29(+0.19%)
Oct 15, 2015 150.83 151.90 150.22 151.77 1,696,935 +1.93(+1.29%)
Oct 14, 2015 152.31 152.77 149.10 149.84 3,044,748 -2.44(-1.60%)
Oct 13, 2015 153.23 154.07 152.22 152.28 1,493,652 -1.35(-0.88%)
Oct 12, 2015 153.97 154.48 153.09 153.63 1,200,133 -0.34(-0.22%)
Oct 09, 2015 150.76 154.26 150.44 153.97 3,715,461 +2.31(+1.52%)
Oct 08, 2015 147.61 151.70 147.61 151.66 2,370,750 +3.70(+2.50%)
Oct 07, 2015 148.72 149.32 147.43 147.96 2,340,843 -0.45(-0.30%)
Oct 06, 2015 148.15 148.70 147.36 148.41 2,127,576 +0.34(+0.23%)
Oct 05, 2015 146.24 148.21 146.01 148.07 2,272,930 +2.21(+1.52%)
Oct 02, 2015 143.25 145.91 142.19 145.86 2,591,476 +1.30(+0.90%)
Oct 01, 2015 144.85 144.85 142.50 144.56 2,657,236 -0.01(-0.01%)
Sep 30, 2015 143.54 144.95 143.00 144.57 2,549,213 +0.85(+0.59%)
Sep 29, 2015 143.04 144.13 142.25 143.72 2,510,665 +0.17(+0.12%)
Sep 28, 2015 145.39 145.80 143.29 143.55 2,553,214 -2.00(-1.37%)
Sep 25, 2015 145.95 146.90 145.01 145.55 1,845,691 +0.68(+0.47%)
Sep 24, 2015 144.37 145.42 143.65 144.87 1,974,868 -0.56(-0.39%)
Sep 23, 2015 143.46 145.63 142.65 145.43 2,310,004 +2.78(+1.95%)
Sep 22, 2015 141.82 142.95 140.81 142.65 1,787,227 -0.56(-0.39%)
Sep 21, 2015 142.36 143.78 142.09 143.21 1,004,810 +1.40(+0.99%)
Sep 18, 2015 142.14 144.34 141.70 141.81 2,833,921 -1.54(-1.07%)
Sep 17, 2015 143.90 145.04 143.16 143.35 1,535,184 -0.26(-0.18%)
Sep 16, 2015 142.21 143.86 141.75 143.61 1,374,498 +1.18(+0.83%)
Sep 15, 2015 141.32 142.96 140.24 142.43 1,349,715 +1.28(+0.91%)
Sep 14, 2015 141.18 141.40 140.24 141.15 1,123,759 +0.10(+0.07%)
Sep 11, 2015 139.85 141.20 139.30 141.05 1,452,938 +1.04(+0.74%)
Sep 10, 2015 139.04 140.96 138.99 140.01 1,350,689 +0.33(+0.24%)
Sep 09, 2015 142.35 142.35 139.39 139.68 1,390,773 -1.75(-1.24%)
Sep 08, 2015 140.54 141.48 139.12 141.43 1,637,827 +2.95(+2.13%)
Sep 04, 2015 138.80 138.48 138.48 138.48 2,124,500 -2.00(-1.42%)
Sep 03, 2015 140.94 141.70 140.10 140.48 1,615,523 +0.06(+0.04%)
Sep 02, 2015 139.83 140.87 138.42 140.42 1,810,839 +2.12(+1.53%)
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.