Costco Wholesale (NQ: COST )

311.42 USD -5.90 (-1.86%)
Official Closing Price Updated: 5:17 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 176.95 177.87 175.48 177.18 2,991,747 -0.44(-0.25%)
Feb 27, 2017 177.33 177.85 176.55 177.62 2,340,457 +0.06(+0.03%)
Feb 24, 2017 175.22 177.69 175.12 177.56 1,684,258 +1.71(+0.97%)
Feb 23, 2017 176.52 177.04 175.21 175.85 2,600,281 -0.66(-0.37%)
Feb 22, 2017 177.07 177.09 175.07 176.51 1,815,426 -0.43(-0.24%)
Feb 21, 2017 176.55 177.00 176.00 176.94 2,316,914 +1.08(+0.61%)
Feb 17, 2017 175.86 175.86 175.86 0 +0.11(+0.06%)
Feb 16, 2017 175.10 175.83 174.51 175.75 2,206,731 +0.75(+0.43%)
Feb 15, 2017 173.18 175.00 173.06 175.00 2,346,540 +1.37(+0.79%)
Feb 14, 2017 171.66 173.64 171.58 173.63 2,244,814 +1.67(+0.97%)
Feb 13, 2017 172.49 172.49 170.78 171.96 2,272,213 -0.04(-0.02%)
Feb 10, 2017 171.65 172.27 170.27 172.00 2,070,000 +1.04(+0.61%)
Feb 09, 2017 168.45 171.41 168.17 170.96 2,606,183 +2.54(+1.51%)
Feb 08, 2017 167.50 168.57 167.50 168.42 2,089,881 +0.90(+0.54%)
Feb 07, 2017 167.53 168.08 166.53 167.52 2,732,095 +0.49(+0.29%)
Feb 06, 2017 168.18 168.18 166.71 167.03 2,172,814 -1.29(-0.77%)
Feb 03, 2017 167.72 168.84 167.15 168.32 3,227,690 +0.17(+0.10%)
Feb 02, 2017 166.84 168.88 166.15 168.15 5,816,191 +6.29(+3.89%)
Feb 01, 2017 163.84 163.95 161.81 161.86 2,216,703 -2.09(-1.27%)
Jan 31, 2017 162.49 164.00 162.35 163.95 1,796,357 +0.70(+0.43%)
Jan 30, 2017 162.03 163.29 160.60 163.25 2,147,520 +1.19(+0.73%)
Jan 27, 2017 164.56 164.58 160.71 162.06 2,341,141 -2.01(-1.23%)
Jan 26, 2017 164.34 164.44 163.40 164.07 1,180,784 -0.07(-0.04%)
Jan 25, 2017 164.20 164.75 163.90 164.14 1,299,257 +0.47(+0.29%)
Jan 24, 2017 163.23 163.82 162.96 163.67 1,347,568 +0.66(+0.40%)
Jan 23, 2017 164.05 164.35 162.17 163.01 1,421,582 -1.23(-0.75%)
Jan 20, 2017 164.39 164.77 163.23 164.24 1,897,120 +0.54(+0.33%)
Jan 19, 2017 164.18 164.80 163.56 163.70 1,980,579 -0.57(-0.35%)
Jan 18, 2017 163.65 164.38 162.59 164.27 1,834,536 +0.46(+0.28%)
Jan 17, 2017 161.85 164.25 161.67 163.81 2,430,469 +1.95(+1.20%)
Jan 13, 2017 161.86 161.86 161.86 0 -0.01(-0.01%)
Jan 12, 2017 161.35 161.96 160.67 161.87 1,297,557 +0.33(+0.20%)
Jan 11, 2017 161.47 162.38 160.35 161.54 1,378,330 -0.12(-0.07%)
Jan 10, 2017 160.58 162.41 160.51 161.66 1,477,863 +0.69(+0.43%)
Jan 09, 2017 162.33 162.48 160.72 160.97 2,318,383 -1.86(-1.14%)
Jan 06, 2017 162.67 162.95 161.13 162.83 2,167,715 -0.08(-0.05%)
Jan 05, 2017 160.95 163.35 160.63 162.91 2,880,900 +3.15(+1.97%)
Jan 04, 2017 159.80 160.49 158.94 159.76 2,161,246 +0.03(+0.02%)
Jan 03, 2017 160.65 160.99 158.51 159.73 2,099,257 -0.38(-0.24%)
Dec 30, 2016 160.11 160.11 160.11 0 -1.02(-0.63%)
Dec 29, 2016 160.65 161.44 160.65 161.13 858,206 +0.12(+0.07%)
Dec 28, 2016 162.02 162.85 160.55 161.01 1,280,686 -1.04(-0.64%)
Dec 27, 2016 162.06 162.76 161.80 162.05 1,299,074 -0.03(-0.02%)
Dec 23, 2016 162.08 162.08 162.08 0 +0.01(+0.01%)
Dec 22, 2016 163.66 163.67 161.92 162.07 1,965,914 -0.97(-0.59%)
Dec 21, 2016 163.60 164.03 163.02 163.04 1,309,819 -0.82(-0.50%)
Dec 20, 2016 164.32 164.95 163.50 163.86 2,204,597 +0.40(+0.24%)
Dec 19, 2016 162.01 164.53 161.65 163.46 3,231,281 +3.05(+1.90%)
Dec 16, 2016 160.49 161.25 159.85 160.41 3,767,084 +0.30(+0.19%)
Dec 15, 2016 159.35 161.50 159.07 160.11 1,811,162 +1.12(+0.70%)
Dec 14, 2016 160.05 160.45 158.25 158.99 2,118,585 -0.78(-0.49%)
Dec 13, 2016 160.85 162.04 159.14 159.77 3,552,080 -0.56(-0.35%)
Dec 12, 2016 158.60 161.28 158.56 160.33 2,299,179 +0.63(+0.39%)
Dec 09, 2016 157.28 159.83 157.26 159.70 2,615,294 +2.11(+1.34%)
Dec 08, 2016 156.64 160.90 156.60 157.59 5,502,735 +3.74(+2.43%)
Dec 07, 2016 150.60 153.91 150.48 153.85 2,801,447 +2.84(+1.88%)
Dec 06, 2016 151.85 152.08 150.42 151.01 2,244,022 -0.76(-0.50%)
Dec 05, 2016 152.09 152.23 150.78 151.77 2,432,060 -0.32(-0.21%)
Dec 02, 2016 151.99 152.87 151.43 152.09 1,829,242 +0.35(+0.23%)
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.