Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 117.99 118.82 117.41 118.67 3,547,256 +0.08(+0.07%)
Aug 28, 2015 118.41 118.88 117.47 118.58 2,184,375 -0.22(-0.19%)
Aug 27, 2015 119.02 119.26 116.58 118.80 3,072,090 +1.74(+1.48%)
Aug 26, 2015 115.33 117.17 112.99 117.07 3,651,909 +4.62(+4.11%)
Aug 25, 2015 115.90 117.25 112.40 112.45 5,482,025 -0.22(-0.20%)
Aug 24, 2015 111.82 116.22 99.16 112.67 6,143,718 -5.10(-4.33%)
Aug 21, 2015 120.51 121.45 117.77 117.77 4,262,036 -4.00(-3.28%)
Aug 20, 2015 122.26 122.76 121.42 121.77 2,106,198 -1.24(-1.01%)
Aug 19, 2015 123.19 123.66 121.71 123.01 1,696,024 -0.39(-0.32%)
Aug 18, 2015 123.85 124.12 122.97 123.40 1,297,098 -0.39(-0.31%)
Aug 17, 2015 122.99 123.91 122.85 123.79 1,077,052 +0.00(+0.00%)
Aug 14, 2015 122.76 124.07 122.76 123.79 1,428,491 +0.69(+0.56%)
Aug 13, 2015 124.02 124.54 123.02 123.09 1,314,933 -1.03(-0.83%)
Aug 12, 2015 122.82 124.32 121.47 124.12 2,317,636 +0.85(+0.69%)
Aug 11, 2015 122.76 123.62 122.53 123.28 1,491,923 -0.30(-0.25%)
Aug 10, 2015 123.62 124.04 123.10 123.58 1,269,349 +0.84(+0.68%)
Aug 07, 2015 123.39 123.73 121.98 122.75 1,454,926 -1.00(-0.81%)
Aug 06, 2015 124.34 124.72 123.35 123.74 2,305,255 -0.38(-0.31%)
Aug 05, 2015 123.23 124.25 123.08 124.12 1,997,458 +1.73(+1.42%)
Aug 04, 2015 122.62 123.22 121.84 122.39 1,556,580 -0.57(-0.47%)
Aug 03, 2015 123.19 123.46 122.23 122.97 1,571,743 +0.19(+0.15%)
Jul 31, 2015 123.53 123.53 122.53 122.78 1,641,156 +0.00(+0.00%)
Jul 30, 2015 122.65 123.25 121.70 122.78 1,648,149 -0.07(-0.05%)
Jul 29, 2015 122.36 124.01 122.32 122.85 2,178,138 +0.70(+0.57%)
Jul 28, 2015 122.13 122.27 120.76 122.15 1,628,965 +0.25(+0.21%)
Jul 27, 2015 122.34 122.43 121.28 121.89 1,693,818 -0.63(-0.51%)
Jul 24, 2015 123.13 123.31 122.43 122.52 1,506,102 -0.52(-0.42%)
Jul 23, 2015 124.09 124.22 122.85 123.03 1,605,772 -0.66(-0.53%)
Jul 22, 2015 122.71 123.78 122.55 123.69 1,907,727 +1.22(+0.99%)
Jul 21, 2015 122.69 122.86 122.04 122.47 1,878,985 -0.09(-0.07%)
Jul 20, 2015 122.17 122.72 121.70 122.56 1,471,739 +0.30(+0.25%)
Jul 17, 2015 121.78 122.43 120.97 122.26 2,180,015 +0.30(+0.24%)
Jul 16, 2015 121.81 122.09 121.21 121.96 1,358,642 +0.59(+0.49%)
Jul 15, 2015 121.62 121.83 120.77 121.37 1,546,282 -0.25(-0.21%)
Jul 14, 2015 121.39 121.93 120.97 121.62 1,790,291 -0.11(-0.09%)
Jul 13, 2015 121.56 122.58 121.44 121.73 2,186,779 +1.13(+0.94%)
Jul 10, 2015 119.75 121.20 119.29 120.60 3,369,271 +2.76(+2.34%)
Jul 09, 2015 119.44 119.57 116.37 117.84 3,927,479 -0.38(-0.32%)
Jul 08, 2015 118.28 118.75 117.68 118.22 3,452,394 -0.51(-0.43%)
Jul 07, 2015 115.17 119.04 114.95 118.72 4,485,036 +3.90(+3.40%)
Jul 06, 2015 114.20 115.63 114.13 114.82 2,899,833 -0.43(-0.37%)
Jul 02, 2015 115.77 115.25 115.25 115.25 1,359,042 -0.08(-0.07%)
Jul 01, 2015 114.74 115.40 114.53 115.33 2,020,427 +1.21(+1.06%)
Jun 30, 2015 115.24 115.52 113.85 114.13 2,904,466 -0.53(-0.46%)
Jun 29, 2015 115.77 116.46 114.63 114.66 2,323,188 -2.00(-1.72%)
Jun 26, 2015 116.56 117.15 116.21 116.66 2,661,396 +0.52(+0.44%)
Jun 25, 2015 116.99 118.22 116.13 116.15 1,965,515 -0.75(-0.64%)
Jun 24, 2015 117.74 118.18 116.85 116.90 2,326,438 -1.11(-0.94%)
Jun 23, 2015 118.67 119.06 117.90 118.00 1,763,713 -0.46(-0.39%)
Jun 22, 2015 119.01 119.29 118.37 118.46 1,675,130 -0.09(-0.08%)
Jun 19, 2015 118.80 119.55 118.45 118.55 3,264,110 -0.17(-0.14%)
Jun 18, 2015 117.87 119.23 117.64 118.72 2,454,583 +1.37(+1.17%)
Jun 17, 2015 116.56 117.73 116.51 117.35 1,784,631 +0.76(+0.65%)
Jun 16, 2015 115.94 116.81 115.89 116.59 1,839,328 +0.63(+0.55%)
Jun 15, 2015 116.56 116.88 115.91 115.96 2,296,531 -1.31(-1.12%)
Jun 12, 2015 117.51 117.71 117.04 117.27 1,527,476 -0.46(-0.39%)
Jun 11, 2015 118.00 118.70 117.62 117.73 1,588,525 -0.09(-0.08%)
Jun 10, 2015 116.88 118.25 116.83 117.82 2,042,163 +1.17(+1.01%)
Jun 09, 2015 116.54 117.25 116.45 116.64 2,412,889 -0.01(-0.01%)
Jun 08, 2015 117.38 117.38 116.63 116.65 2,224,484 -0.62(-0.53%)
Jun 05, 2015 118.93 118.98 117.24 117.27 3,790,785 -1.58(-1.33%)
Jun 04, 2015 119.46 120.41 118.72 118.85 3,430,276 -1.25(-1.04%)
Jun 03, 2015 119.71 120.42 119.30 120.10 2,199,326 +0.62(+0.52%)
Jun 02, 2015 119.97 120.56 119.05 119.48 2,323,683 -0.84(-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.