Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 127.96 128.93 127.46 127.67 2,238,172 -0.73(-0.57%)
Mar 30, 2015 127.17 128.59 127.08 128.40 1,736,977 +1.60(+1.26%)
Mar 27, 2015 126.58 127.43 126.42 126.80 1,578,159 +0.34(+0.27%)
Mar 26, 2015 125.83 127.05 125.71 126.46 1,845,005 -0.87(-0.68%)
Mar 25, 2015 129.40 129.74 127.32 127.32 2,689,791 -1.73(-1.34%)
Mar 24, 2015 128.89 129.97 128.84 129.05 1,942,417 +0.18(+0.14%)
Mar 23, 2015 129.06 129.41 128.68 128.87 1,977,287 +0.29(+0.22%)
Mar 20, 2015 128.20 129.06 128.00 128.59 6,953,007 +1.08(+0.85%)
Mar 19, 2015 127.25 127.67 126.67 127.51 2,210,637 +0.32(+0.25%)
Mar 18, 2015 126.41 127.78 124.93 127.19 3,291,067 +0.76(+0.60%)
Mar 17, 2015 125.89 126.57 125.08 126.43 2,340,472 +0.03(+0.03%)
Mar 16, 2015 126.17 127.25 125.80 126.40 3,005,429 +0.60(+0.48%)
Mar 13, 2015 125.64 126.33 124.85 125.80 1,744,491 -0.13(-0.11%)
Mar 12, 2015 125.04 126.10 124.21 125.93 1,855,924 +1.72(+1.38%)
Mar 11, 2015 125.00 125.55 124.16 124.21 2,057,993 -0.64(-0.51%)
Mar 10, 2015 126.19 126.53 124.85 124.86 2,525,364 -2.12(-1.67%)
Mar 09, 2015 126.23 127.24 126.03 126.98 2,050,300 +0.96(+0.76%)
Mar 06, 2015 125.81 126.53 124.86 126.02 3,577,653 -1.37(-1.07%)
Mar 05, 2015 127.05 127.88 125.56 127.39 5,304,124 +3.37(+2.72%)
Mar 04, 2015 124.58 124.19 123.08 124.02 2,620,074 -0.17(-0.14%)
Mar 03, 2015 124.67 124.84 123.62 124.19 1,795,897 -0.48(-0.39%)
Mar 02, 2015 124.15 125.13 124.15 124.67 2,502,123 +0.83(+0.67%)
Feb 27, 2015 124.35 124.35 122.89 123.84 3,602,919 +0.26(+0.21%)
Feb 26, 2015 123.94 124.39 123.20 123.58 2,245,668 -0.70(-0.56%)
Feb 25, 2015 124.47 125.22 124.04 124.28 1,903,099 -0.62(-0.49%)
Feb 24, 2015 125.88 125.90 124.72 124.90 2,187,587 -0.15(-0.12%)
Feb 23, 2015 124.72 125.11 123.90 125.05 1,883,221 +0.72(+0.58%)
Feb 20, 2015 123.60 124.54 122.95 124.33 1,894,454 +0.73(+0.59%)
Feb 19, 2015 123.79 124.31 123.42 123.59 1,511,462 -0.48(-0.38%)
Feb 18, 2015 124.01 124.28 123.48 124.07 1,828,594 -0.25(-0.20%)
Feb 17, 2015 123.88 124.39 122.75 124.32 1,829,229 +0.36(+0.29%)
Feb 13, 2015 124.91 123.96 123.96 123.96 2,286,455 -0.56(-0.45%)
Feb 12, 2015 124.73 125.05 123.76 124.52 2,031,778 +0.25(+0.20%)
Feb 11, 2015 125.05 125.12 123.50 124.27 2,723,200 -0.34(-0.27%)
Feb 10, 2015 124.41 124.83 123.58 124.61 2,025,949 +0.57(+0.46%)
Feb 09, 2015 125.01 125.40 123.43 124.03 3,258,277 -0.98(-0.78%)
Feb 06, 2015 125.44 126.06 124.56 125.01 3,482,123 -0.33(-0.26%)
Feb 05, 2015 125.68 127.03 124.02 125.34 8,308,675 -1.54(-1.21%)
Feb 04, 2015 123.75 127.63 123.74 126.88 13,523,777 +1.77(+1.41%)
Feb 03, 2015 119.10 125.22 117.80 125.11 12,660,130 +6.31(+5.31%)
Feb 02, 2015 117.18 118.99 114.03 118.80 5,895,384 +2.45(+2.11%)
Jan 30, 2015 116.44 117.01 116.27 116.35 6,352,305 +1.91(+1.67%)
Jan 29, 2015 114.05 114.48 113.03 114.44 2,301,574 +0.83(+0.73%)
Jan 28, 2015 115.22 115.92 113.56 113.61 2,478,624 -1.12(-0.97%)
Jan 27, 2015 116.16 116.20 114.63 114.73 2,195,482 -1.56(-1.34%)
Jan 26, 2015 115.27 116.40 115.20 116.28 1,822,740 +0.69(+0.60%)
Jan 23, 2015 115.22 115.80 114.63 115.59 2,089,653 +0.64(+0.55%)
Jan 22, 2015 113.52 114.96 112.61 114.95 2,331,904 +1.73(+1.53%)
Jan 21, 2015 112.99 113.68 112.60 113.22 2,068,006 -0.20(-0.17%)
Jan 20, 2015 114.51 114.95 112.59 113.42 2,257,021 -0.28(-0.24%)
Jan 16, 2015 113.14 113.89 112.47 113.69 2,193,379 +0.33(+0.29%)
Jan 15, 2015 113.88 114.06 112.80 113.36 2,236,476 +0.00(+0.00%)
Jan 14, 2015 113.93 114.09 112.49 113.36 2,713,636 -1.45(-1.26%)
Jan 13, 2015 115.71 117.51 114.24 114.81 2,704,736 -1.16(-1.00%)
Jan 12, 2015 116.83 117.31 115.65 115.97 1,652,406 -0.65(-0.56%)
Jan 09, 2015 117.57 118.03 116.54 116.62 2,122,400 -1.82(-1.54%)
Jan 08, 2015 118.45 118.89 117.94 118.45 3,609,418 +1.01(+0.86%)
Jan 07, 2015 116.04 117.53 115.84 117.44 2,668,344 +2.01(+1.74%)
Jan 06, 2015 114.42 116.31 113.80 115.43 3,917,604 +1.51(+1.32%)
Jan 05, 2015 115.30 115.68 113.76 113.92 2,152,385 -1.31(-1.14%)
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.