Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 127.38 129.34 127.12 127.41 3,677,941 +0.30(+0.23%)
Feb 26, 2016 130.01 130.28 126.33 127.12 4,475,469 -4.28(-3.26%)
Feb 25, 2016 131.37 131.53 129.82 131.40 2,056,921 +0.72(+0.55%)
Feb 24, 2016 127.41 131.13 127.10 130.67 3,049,839 +2.98(+2.33%)
Feb 23, 2016 127.29 128.88 126.86 127.69 2,178,211 +0.25(+0.20%)
Feb 22, 2016 127.07 127.54 126.11 127.44 2,544,924 +1.16(+0.91%)
Feb 19, 2016 126.54 126.66 124.71 126.28 2,910,465 +0.04(+0.03%)
Feb 18, 2016 126.65 127.25 124.69 126.24 3,408,070 -1.92(-1.50%)
Feb 17, 2016 127.17 129.07 126.46 128.16 2,560,608 +1.53(+1.21%)
Feb 16, 2016 126.83 127.93 125.43 126.63 2,573,723 +0.39(+0.31%)
Feb 12, 2016 125.67 126.24 126.24 126.24 2,298,265 +1.70(+1.36%)
Feb 11, 2016 124.95 126.02 122.94 124.54 2,588,164 -1.19(-0.95%)
Feb 10, 2016 126.85 127.53 125.33 125.73 2,575,726 +0.43(+0.35%)
Feb 09, 2016 123.86 126.81 123.85 125.30 3,811,701 +0.78(+0.63%)
Feb 08, 2016 120.89 124.92 119.94 124.52 4,465,390 +2.57(+2.10%)
Feb 05, 2016 121.34 122.98 120.61 121.95 4,816,493 +0.60(+0.50%)
Feb 04, 2016 122.81 122.92 120.09 121.35 6,305,308 -2.90(-2.33%)
Feb 03, 2016 126.43 127.03 123.19 124.25 3,007,283 -1.52(-1.21%)
Feb 02, 2016 127.03 127.71 125.47 125.77 2,280,441 -2.33(-1.82%)
Feb 01, 2016 127.75 128.90 127.20 128.10 2,529,113 +0.11(+0.09%)
Jan 29, 2016 126.62 128.41 124.43 127.99 3,803,452 +1.30(+1.02%)
Jan 28, 2016 125.81 127.02 125.19 126.70 2,451,435 +1.58(+1.26%)
Jan 27, 2016 126.44 126.70 124.27 125.12 2,584,183 -0.65(-0.52%)
Jan 26, 2016 127.70 128.50 125.60 125.77 3,335,851 -1.93(-1.51%)
Jan 25, 2016 130.49 130.84 127.51 127.70 2,149,526 -2.46(-1.89%)
Jan 22, 2016 128.89 130.19 128.44 130.17 3,003,788 +2.80(+2.20%)
Jan 21, 2016 126.17 128.09 125.44 127.36 2,611,513 +1.32(+1.05%)
Jan 20, 2016 125.74 126.97 122.73 126.04 4,481,625 -1.40(-1.10%)
Jan 19, 2016 128.56 128.74 126.69 127.44 2,646,862 +0.07(+0.05%)
Jan 15, 2016 126.44 127.37 127.37 127.37 3,513,063 -2.36(-1.82%)
Jan 14, 2016 128.70 130.57 128.17 129.74 2,692,272 +0.90(+0.70%)
Jan 13, 2016 132.10 132.14 128.63 128.84 2,546,193 -3.33(-2.52%)
Jan 12, 2016 131.88 132.49 131.28 132.17 2,615,588 +1.13(+0.86%)
Jan 11, 2016 128.99 132.09 128.84 131.04 2,555,833 +2.21(+1.72%)
Jan 08, 2016 131.51 131.53 128.58 128.83 3,726,522 -2.29(-1.75%)
Jan 07, 2016 131.15 133.02 130.05 131.12 4,514,999 -3.07(-2.29%)
Jan 06, 2016 134.12 135.34 133.52 134.20 2,400,775 -1.25(-0.93%)
Jan 05, 2016 135.66 136.55 135.05 135.45 2,512,074 +0.33(+0.24%)
Jan 04, 2016 135.35 135.60 133.70 135.12 3,117,656 -1.66(-1.21%)
Dec 31, 2015 137.27 136.78 136.78 136.78 2,211,928 -1.03(-0.74%)
Dec 30, 2015 138.02 138.43 137.64 137.81 1,050,658 +0.04(+0.03%)
Dec 29, 2015 137.12 138.25 136.80 137.76 1,380,714 +1.27(+0.93%)
Dec 28, 2015 136.40 137.43 135.85 136.50 1,327,963 -0.50(-0.36%)
Dec 24, 2015 137.08 137.00 137.00 137.00 579,725 +0.03(+0.02%)
Dec 23, 2015 137.57 137.57 136.17 136.96 1,866,084 +0.41(+0.30%)
Dec 22, 2015 135.43 136.69 134.69 136.55 2,056,855 +1.56(+1.15%)
Dec 21, 2015 134.50 135.03 133.25 135.00 1,716,098 +1.43(+1.07%)
Dec 18, 2015 135.34 136.09 133.48 133.56 5,072,040 -2.52(-1.85%)
Dec 17, 2015 137.58 138.54 136.02 136.09 2,011,831 -1.76(-1.28%)
Dec 16, 2015 137.16 138.27 135.51 137.85 2,592,529 +1.25(+0.91%)
Dec 15, 2015 138.32 138.68 136.13 136.60 2,808,592 -0.47(-0.34%)
Dec 14, 2015 135.59 137.10 135.01 137.07 2,873,001 +1.54(+1.14%)
Dec 11, 2015 135.28 136.53 134.97 135.53 2,964,988 -1.56(-1.14%)
Dec 10, 2015 136.30 138.40 136.03 137.09 4,313,319 +1.81(+1.34%)
Dec 09, 2015 137.82 138.81 134.00 135.28 11,247,414 -7.75(-5.42%)
Dec 08, 2015 141.22 143.75 140.48 143.03 3,725,535 +1.48(+1.05%)
Dec 07, 2015 141.72 141.87 140.21 141.54 3,294,581 +0.27(+0.19%)
Dec 04, 2015 139.00 141.64 138.91 141.27 3,044,513 +2.65(+1.91%)
Dec 03, 2015 139.33 140.68 138.32 138.62 4,061,229 +2.19(+1.60%)
Dec 02, 2015 136.96 137.58 136.05 136.44 1,872,202 -0.17(-0.12%)
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.