Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 141.87 143.15 140.81 141.61 1,471,736 -0.14(-0.10%)
Dec 31, 2014 143.49 141.75 141.75 141.75 1,477,900 -1.74(-1.21%)
Dec 30, 2014 143.00 144.09 143.00 143.49 1,158,803 +0.15(+0.10%)
Dec 29, 2014 143.35 143.85 142.74 143.34 1,364,295 -0.10(-0.07%)
Dec 26, 2014 143.61 143.87 143.08 143.44 1,233,068 -0.21(-0.15%)
Dec 24, 2014 144.56 143.65 143.65 143.65 738,700 -0.50(-0.35%)
Dec 23, 2014 144.53 144.97 143.67 144.15 1,464,255 +0.94(+0.66%)
Dec 22, 2014 142.34 143.27 141.85 143.21 1,776,773 +1.44(+1.02%)
Dec 19, 2014 141.50 142.50 141.33 141.77 4,029,974 +0.21(+0.15%)
Dec 18, 2014 140.18 141.56 139.29 141.56 2,900,324 +2.23(+1.60%)
Dec 17, 2014 137.31 139.62 136.78 139.33 2,428,540 +2.02(+1.47%)
Dec 16, 2014 138.53 139.30 136.55 137.31 2,469,397 -0.88(-0.64%)
Dec 15, 2014 138.65 139.50 137.06 138.19 2,456,668 +0.31(+0.22%)
Dec 12, 2014 139.99 141.36 137.83 137.88 3,672,019 -3.53(-2.50%)
Dec 11, 2014 141.09 142.68 140.67 141.41 2,401,295 +1.16(+0.83%)
Dec 10, 2014 144.94 146.82 139.40 140.25 4,918,372 -2.79(-1.95%)
Dec 09, 2014 142.13 143.13 140.88 143.04 2,091,469 +0.71(+0.50%)
Dec 08, 2014 143.05 143.05 141.95 142.33 1,946,080 -0.92(-0.64%)
Dec 05, 2014 143.18 143.31 141.96 143.25 1,198,018 +0.23(+0.16%)
Dec 04, 2014 143.49 143.49 142.02 143.02 1,323,553 +0.33(+0.23%)
Dec 03, 2014 142.98 143.30 141.98 142.69 1,795,877 -0.37(-0.26%)
Dec 02, 2014 142.43 143.35 141.76 143.06 1,764,906 +1.08(+0.76%)
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.