Costco Wholesale (NQ: COST )

328.46 USD -3.31 (-1.00%)
Official Closing Price Updated: 6:55 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 151.84 153.00 151.25 151.49 1,886,112 -0.87(-0.57%)
Mar 30, 2015 150.91 152.59 150.80 152.37 1,463,754 +1.90(+1.26%)
Mar 27, 2015 150.21 151.22 150.02 150.47 1,329,918 +0.41(+0.27%)
Mar 26, 2015 149.32 150.77 149.17 150.06 1,554,789 -1.03(-0.68%)
Mar 25, 2015 153.55 153.96 151.09 151.09 2,266,692 -2.05(-1.34%)
Mar 24, 2015 152.95 154.23 152.89 153.14 1,636,879 +0.21(+0.14%)
Mar 23, 2015 153.15 153.56 152.70 152.93 1,666,264 +0.34(+0.22%)
Mar 20, 2015 152.13 153.15 151.89 152.59 5,859,312 +1.28(+0.85%)
Mar 19, 2015 151.00 151.50 150.32 151.31 1,862,908 +0.38(+0.25%)
Mar 18, 2015 150.00 151.63 148.25 150.93 2,773,388 +0.90(+0.60%)
Mar 17, 2015 149.39 150.20 148.43 150.03 1,972,320 +0.04(+0.03%)
Mar 16, 2015 149.72 151.00 149.28 149.99 2,532,681 +0.71(+0.48%)
Mar 13, 2015 149.09 149.91 148.15 149.28 1,470,086 -0.16(-0.11%)
Mar 12, 2015 148.38 149.64 147.40 149.44 1,563,991 +2.04(+1.38%)
Mar 11, 2015 148.33 148.99 147.34 147.40 1,734,275 -0.76(-0.51%)
Mar 10, 2015 149.75 150.15 148.15 148.16 2,128,129 -2.52(-1.67%)
Mar 09, 2015 149.79 150.99 149.55 150.68 1,727,792 +1.13(+0.76%)
Mar 06, 2015 149.29 150.15 148.17 149.54 3,014,895 -1.62(-1.07%)
Mar 05, 2015 150.77 151.75 149.00 151.17 4,469,795 +4.00(+2.72%)
Mar 04, 2015 147.84 147.37 146.06 147.17 2,207,941 -0.20(-0.14%)
Mar 03, 2015 147.94 148.14 146.70 147.37 1,513,406 -0.57(-0.39%)
Mar 02, 2015 147.32 148.49 147.32 147.94 2,108,544 +0.98(+0.67%)
Feb 27, 2015 147.56 147.56 145.83 146.96 3,036,187 +0.31(+0.21%)
Feb 26, 2015 147.07 147.61 146.20 146.65 1,892,429 -0.83(-0.56%)
Feb 25, 2015 147.70 148.60 147.19 147.48 1,603,745 -0.73(-0.49%)
Feb 24, 2015 149.38 149.40 148.00 148.21 1,843,484 -0.18(-0.12%)
Feb 23, 2015 148.00 148.46 147.03 148.39 1,586,994 +0.85(+0.58%)
Feb 20, 2015 146.67 147.79 145.90 147.54 1,596,460 +0.87(+0.59%)
Feb 19, 2015 146.90 147.51 146.46 146.66 1,273,712 -0.57(-0.38%)
Feb 18, 2015 147.16 147.48 146.53 147.23 1,540,960 -0.30(-0.20%)
Feb 17, 2015 147.00 147.61 145.66 147.53 1,541,495 +0.43(+0.29%)
Feb 13, 2015 148.23 147.10 147.10 147.10 1,926,800 -0.66(-0.45%)
Feb 12, 2015 148.01 148.39 146.86 147.76 1,712,183 +0.30(+0.20%)
Feb 11, 2015 148.39 148.48 146.55 147.46 2,294,846 -0.76(-0.51%)
Feb 10, 2015 147.99 148.48 147.00 148.22 1,703,181 +0.68(+0.46%)
Feb 09, 2015 148.70 149.16 146.82 147.54 2,739,178 -1.16(-0.78%)
Feb 06, 2015 149.21 149.95 148.16 148.70 2,927,362 -0.39(-0.26%)
Feb 05, 2015 149.50 151.10 147.52 149.09 6,984,962 -6.83(-4.38%)
Feb 04, 2015 152.08 156.85 152.07 155.92 11,004,626 +2.17(+1.41%)
Feb 03, 2015 146.36 153.89 144.77 153.75 10,301,855 +7.75(+5.31%)
Feb 02, 2015 144.00 146.23 140.13 146.00 4,797,217 +3.01(+2.11%)
Jan 30, 2015 143.09 143.80 142.89 142.99 5,169,025 +2.35(+1.67%)
Jan 29, 2015 140.16 140.69 138.91 140.64 1,872,847 +1.02(+0.73%)
Jan 28, 2015 141.60 142.45 139.56 139.62 2,016,917 -1.37(-0.97%)
Jan 27, 2015 142.75 142.80 140.87 140.99 1,786,517 -1.91(-1.34%)
Jan 26, 2015 141.66 143.05 141.57 142.90 1,483,208 +0.85(+0.60%)
Jan 23, 2015 141.59 142.31 140.87 142.05 1,700,402 +0.78(+0.55%)
Jan 22, 2015 139.50 141.28 138.39 141.27 1,897,527 +2.13(+1.53%)
Jan 21, 2015 138.85 139.70 138.38 139.14 1,682,787 -0.24(-0.17%)
Jan 20, 2015 140.72 141.27 138.36 139.38 1,836,593 -0.34(-0.24%)
Jan 16, 2015 139.04 139.96 138.22 139.72 1,784,806 +0.41(+0.29%)
Jan 15, 2015 139.95 140.17 138.62 139.31 1,819,875 +0.00(+0.00%)
Jan 14, 2015 140.01 140.21 138.24 139.31 2,208,152 -1.78(-1.26%)
Jan 13, 2015 142.20 144.41 140.39 141.09 2,200,910 -1.43(-1.00%)
Jan 12, 2015 143.58 144.16 142.12 142.52 1,344,603 -0.80(-0.56%)
Jan 09, 2015 144.48 145.05 143.22 143.32 1,727,049 -2.24(-1.54%)
Jan 08, 2015 145.56 146.10 144.94 145.56 2,937,071 +1.24(+0.86%)
Jan 07, 2015 142.60 144.43 142.36 144.32 2,171,297 +2.47(+1.74%)
Jan 06, 2015 140.61 142.94 139.85 141.85 3,187,850 +1.85(+1.32%)
Jan 05, 2015 141.69 142.16 139.80 140.00 1,751,448 -1.61(-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.