Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 117.63 118.46 117.05 118.31 3,558,007 +0.08(+0.07%)
Aug 28, 2015 118.06 118.52 117.12 118.23 2,190,996 -0.22(-0.18%)
Aug 27, 2015 118.67 118.90 116.23 118.44 3,081,402 +1.73(+1.48%)
Aug 26, 2015 114.98 116.81 112.65 116.71 3,662,978 +4.60(+4.11%)
Aug 25, 2015 115.55 116.90 112.06 112.11 5,498,641 -0.22(-0.20%)
Aug 24, 2015 111.48 115.87 98.86 112.33 6,162,340 -5.09(-4.33%)
Aug 21, 2015 120.14 121.08 117.42 117.42 4,274,954 -3.99(-3.28%)
Aug 20, 2015 121.89 122.39 121.05 121.40 2,112,581 -1.23(-1.01%)
Aug 19, 2015 122.82 123.29 121.34 122.64 1,701,165 -0.39(-0.32%)
Aug 18, 2015 123.47 123.74 122.59 123.02 1,301,030 -0.39(-0.31%)
Aug 17, 2015 122.62 123.54 122.47 123.41 1,080,317 +0.00(+0.00%)
Aug 14, 2015 122.39 123.69 122.39 123.41 1,432,821 +0.69(+0.56%)
Aug 13, 2015 123.64 124.16 122.64 122.72 1,318,919 -1.03(-0.83%)
Aug 12, 2015 122.45 123.94 121.10 123.75 2,324,661 +0.84(+0.69%)
Aug 11, 2015 122.39 123.24 122.16 122.91 1,496,445 -0.30(-0.25%)
Aug 10, 2015 123.25 123.66 122.73 123.21 1,273,196 +0.83(+0.68%)
Aug 07, 2015 123.02 123.35 121.61 122.38 1,459,336 -0.99(-0.81%)
Aug 06, 2015 123.97 124.34 122.98 123.37 2,312,242 -0.38(-0.31%)
Aug 05, 2015 122.86 123.87 122.70 123.75 2,003,512 +1.73(+1.42%)
Aug 04, 2015 122.25 122.85 121.47 122.02 1,561,298 -0.57(-0.47%)
Aug 03, 2015 122.81 123.09 121.86 122.59 1,576,507 +0.19(+0.15%)
Jul 31, 2015 123.16 123.16 122.16 122.41 1,646,131 +0.00(+0.00%)
Jul 30, 2015 122.28 122.88 121.33 122.41 1,653,145 -0.07(-0.06%)
Jul 29, 2015 121.99 123.64 121.95 122.48 2,184,740 +0.70(+0.57%)
Jul 28, 2015 121.76 121.90 120.39 121.78 1,633,902 +0.25(+0.21%)
Jul 27, 2015 121.97 122.06 120.92 121.52 1,698,952 -0.62(-0.51%)
Jul 24, 2015 122.75 122.94 122.06 122.15 1,510,667 -0.51(-0.42%)
Jul 23, 2015 123.71 123.84 122.48 122.66 1,610,639 -0.66(-0.53%)
Jul 22, 2015 122.34 123.40 122.17 123.32 1,913,509 +1.21(+0.99%)
Jul 21, 2015 122.32 122.49 121.68 122.11 1,884,680 -0.08(-0.07%)
Jul 20, 2015 121.80 122.35 121.33 122.19 1,476,200 +0.30(+0.25%)
Jul 17, 2015 121.41 122.06 120.61 121.89 2,186,622 +0.30(+0.24%)
Jul 16, 2015 121.44 121.73 120.84 121.59 1,362,760 +0.59(+0.49%)
Jul 15, 2015 121.25 121.47 120.40 121.00 1,550,968 -0.25(-0.21%)
Jul 14, 2015 121.02 121.56 120.60 121.25 1,795,718 -0.11(-0.09%)
Jul 13, 2015 121.19 122.22 121.07 121.36 2,193,407 +1.13(+0.94%)
Jul 10, 2015 119.38 120.83 118.93 120.23 3,379,484 +2.75(+2.35%)
Jul 09, 2015 119.08 119.21 116.01 117.48 3,939,383 -0.38(-0.32%)
Jul 08, 2015 117.93 118.39 117.33 117.86 3,462,858 -0.51(-0.43%)
Jul 07, 2015 114.83 118.68 114.60 118.36 4,498,630 +3.89(+3.40%)
Jul 06, 2015 113.86 115.28 113.78 114.47 2,908,622 -0.43(-0.37%)
Jul 02, 2015 115.42 114.90 114.90 114.90 1,363,161 -0.08(-0.07%)
Jul 01, 2015 114.40 115.05 114.19 114.99 2,026,551 +1.20(+1.06%)
Jun 30, 2015 114.89 115.17 113.50 113.78 2,913,269 -0.53(-0.46%)
Jun 29, 2015 115.42 116.11 114.29 114.31 2,330,229 -2.00(-1.72%)
Jun 26, 2015 116.21 116.80 115.86 116.31 2,669,462 +0.51(+0.44%)
Jun 25, 2015 116.64 117.87 115.78 115.80 1,971,472 -0.75(-0.64%)
Jun 24, 2015 117.39 117.83 116.49 116.55 2,333,490 -1.10(-0.94%)
Jun 23, 2015 118.31 118.70 117.55 117.65 1,769,059 -0.45(-0.39%)
Jun 22, 2015 118.65 118.93 118.01 118.10 1,680,207 -0.09(-0.08%)
Jun 19, 2015 118.44 119.19 118.09 118.20 3,274,004 -0.17(-0.14%)
Jun 18, 2015 117.51 118.87 117.29 118.36 2,462,023 +1.37(+1.17%)
Jun 17, 2015 116.21 117.37 116.16 117.00 1,790,040 +0.75(+0.65%)
Jun 16, 2015 115.58 116.46 115.54 116.24 1,844,903 +0.63(+0.55%)
Jun 15, 2015 116.21 116.52 115.56 115.61 2,303,492 -1.31(-1.12%)
Jun 12, 2015 117.15 117.35 116.69 116.92 1,532,106 -0.45(-0.39%)
Jun 11, 2015 117.64 118.34 117.26 117.37 1,593,340 -0.09(-0.08%)
Jun 10, 2015 116.53 117.89 116.48 117.46 2,048,352 +1.17(+1.01%)
Jun 09, 2015 116.19 116.90 116.10 116.29 2,420,202 -0.01(-0.01%)
Jun 08, 2015 117.03 117.03 116.28 116.30 2,231,227 -0.61(-0.53%)
Jun 05, 2015 118.57 118.63 116.88 116.92 3,802,275 -1.58(-1.33%)
Jun 04, 2015 119.10 120.05 118.36 118.49 3,440,673 -1.25(-1.04%)
Jun 03, 2015 119.35 120.06 118.94 119.74 2,205,992 +0.61(+0.52%)
Jun 02, 2015 119.60 120.19 118.69 119.12 2,330,727 -0.83(-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.