Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 137.58 139.90 137.50 138.30 2,968,167 -1.75(-1.25%)
Aug 31, 2015 139.25 140.23 138.56 140.05 3,005,697 +0.10(+0.07%)
Aug 28, 2015 139.75 140.30 138.64 139.95 1,850,887 -0.26(-0.19%)
Aug 27, 2015 140.47 140.75 137.59 140.21 2,603,075 +2.05(+1.48%)
Aug 26, 2015 136.11 138.28 133.35 138.16 3,094,373 +5.45(+4.11%)
Aug 25, 2015 136.78 138.38 132.65 132.71 4,645,085 -0.26(-0.20%)
Aug 24, 2015 131.97 137.16 117.03 132.97 5,205,758 -6.02(-4.33%)
Aug 21, 2015 142.22 143.33 138.99 138.99 3,611,352 -4.72(-3.28%)
Aug 20, 2015 144.29 144.88 143.29 143.71 1,784,645 -1.46(-1.01%)
Aug 19, 2015 145.39 145.94 143.64 145.17 1,437,093 -0.46(-0.32%)
Aug 18, 2015 146.16 146.48 145.12 145.63 1,099,071 -0.46(-0.31%)
Aug 17, 2015 145.15 146.24 144.98 146.09 912,619 +0.00(+0.00%)
Aug 14, 2015 144.88 146.42 144.88 146.09 1,210,404 +0.82(+0.56%)
Aug 13, 2015 146.36 146.98 145.18 145.27 1,114,183 -1.22(-0.83%)
Aug 12, 2015 144.95 146.72 143.35 146.49 1,963,803 +0.60(+0.41%)
Aug 11, 2015 145.28 146.29 145.01 145.89 1,260,686 -0.36(-0.25%)
Aug 10, 2015 146.30 146.79 145.68 146.25 1,072,609 +0.99(+0.68%)
Aug 07, 2015 146.02 146.42 144.35 145.26 1,229,423 -1.18(-0.81%)
Aug 06, 2015 147.15 147.59 145.98 146.44 1,947,957 -0.45(-0.31%)
Aug 05, 2015 145.83 147.04 145.65 146.89 1,687,866 +2.05(+1.42%)
Aug 04, 2015 145.11 145.82 144.19 144.84 1,315,321 -0.68(-0.47%)
Aug 03, 2015 145.78 146.11 144.65 145.52 1,328,134 +0.22(+0.15%)
Jul 31, 2015 146.19 146.19 145.01 145.30 1,386,789 +0.00(+0.00%)
Jul 30, 2015 145.15 145.86 144.02 145.30 1,392,698 -0.08(-0.06%)
Jul 29, 2015 144.80 146.76 144.75 145.38 1,840,542 +0.83(+0.57%)
Jul 28, 2015 144.53 144.70 142.91 144.55 1,376,487 +0.30(+0.21%)
Jul 27, 2015 144.78 144.89 143.53 144.25 1,431,288 -0.74(-0.51%)
Jul 24, 2015 145.71 145.93 144.89 144.99 1,272,667 -0.61(-0.42%)
Jul 23, 2015 146.85 147.00 145.38 145.60 1,356,889 -0.78(-0.53%)
Jul 22, 2015 145.22 146.48 145.02 146.38 1,612,043 +1.44(+0.99%)
Jul 21, 2015 145.19 145.40 144.43 144.94 1,587,756 -0.10(-0.07%)
Jul 20, 2015 144.58 145.23 144.02 145.04 1,243,630 +0.36(+0.25%)
Jul 17, 2015 144.12 144.89 143.16 144.68 1,842,128 +0.35(+0.24%)
Jul 16, 2015 144.15 144.49 143.44 144.33 1,148,062 +0.70(+0.49%)
Jul 15, 2015 143.93 144.18 142.92 143.63 1,306,619 -0.30(-0.21%)
Jul 14, 2015 143.65 144.29 143.15 143.93 1,512,809 -0.13(-0.09%)
Jul 13, 2015 143.86 145.07 143.71 144.06 1,847,844 +1.34(+0.94%)
Jul 10, 2015 141.71 143.43 141.17 142.72 2,847,058 +3.27(+2.34%)
Jul 09, 2015 141.35 141.50 137.71 139.45 3,318,747 -0.45(-0.32%)
Jul 08, 2015 139.98 140.53 139.27 139.90 2,917,297 -0.60(-0.43%)
Jul 07, 2015 136.30 140.87 136.03 140.50 3,789,887 +4.62(+3.40%)
Jul 06, 2015 135.15 136.84 135.06 135.88 2,450,379 -0.51(-0.37%)
Jul 02, 2015 137.00 136.39 136.39 136.39 1,148,400 -0.10(-0.07%)
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.