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 (%)
Sep 29, 2017 163.90 165.07 163.76 164.29 1,852,282 +0.39(+0.24%)
Sep 28, 2017 164.47 164.95 163.54 163.90 1,730,814 -0.52(-0.32%)
Sep 27, 2017 164.49 165.32 163.38 164.42 2,053,131 +0.35(+0.21%)
Sep 26, 2017 162.71 164.73 162.59 164.07 2,370,439 +1.74(+1.07%)
Sep 25, 2017 160.83 162.70 160.52 162.33 1,799,953 +1.04(+0.64%)
Sep 22, 2017 160.90 162.00 160.37 161.29 1,535,895 -0.19(-0.12%)
Sep 21, 2017 162.93 162.93 160.40 161.48 1,738,759 -1.37(-0.84%)
Sep 20, 2017 161.51 163.04 161.26 162.85 2,432,302 +1.29(+0.80%)
Sep 19, 2017 161.66 159.95 161.56 1,790,775 +0.65(+0.40%)
Sep 18, 2017 162.18 163.46 160.76 160.91 2,046,571 -1.39(-0.86%)
Sep 15, 2017 162.24 162.67 161.70 162.30 3,757,799 -0.07(-0.04%)
Sep 14, 2017 162.68 162.68 161.64 162.37 2,492,321 -0.62(-0.38%)
Sep 13, 2017 160.14 163.95 160.01 162.99 4,201,907 +2.95(+1.84%)
Sep 12, 2017 157.67 160.65 157.45 160.04 2,988,258 +2.68(+1.70%)
Sep 11, 2017 157.89 158.00 157.06 157.36 2,442,453 +0.05(+0.03%)
Sep 08, 2017 158.37 158.50 155.03 157.31 3,364,570 -1.97(-1.24%)
Sep 07, 2017 158.97 159.60 157.57 159.28 2,479,192 +0.42(+0.26%)
Sep 06, 2017 159.19 159.94 158.09 158.86 2,873,210 -0.28(-0.18%)
Sep 05, 2017 157.96 159.72 157.47 159.14 3,413,040 +0.90(+0.57%)
Sep 01, 2017 157.59 158.55 157.20 158.24 2,833,724 +1.50(+0.96%)
Aug 31, 2017 156.22 157.26 153.95 156.74 4,567,709 +2.30(+1.49%)
Aug 30, 2017 153.71 154.74 152.88 154.44 2,493,076 +0.88(+0.57%)
Aug 29, 2017 152.38 153.99 151.46 153.56 2,445,937 +1.01(+0.66%)
Aug 28, 2017 151.90 153.28 151.20 152.55 3,776,333 +0.10(+0.07%)
Aug 25, 2017 152.37 152.94 150.06 152.45 5,703,470 +1.12(+0.74%)
Aug 24, 2017 160.00 160.66 151.09 151.33 10,299,097 -8.04(-5.04%)
Aug 23, 2017 158.62 159.44 157.78 159.37 1,731,409 +0.67(+0.42%)
Aug 22, 2017 157.53 159.45 157.53 158.70 2,204,407 +1.63(+1.04%)
Aug 21, 2017 157.19 158.17 155.96 157.07 1,857,308 -0.01(-0.01%)
Aug 18, 2017 157.98 158.69 156.92 157.08 2,747,925 -1.49(-0.94%)
Aug 17, 2017 158.48 159.95 157.64 158.57 2,649,692 -1.19(-0.74%)
Aug 16, 2017 157.28 159.88 157.11 159.76 3,381,849 +2.88(+1.84%)
Aug 15, 2017 158.00 158.38 156.79 156.88 1,869,060 -1.03(-0.65%)
Aug 14, 2017 157.59 158.20 156.54 157.91 2,028,894 +1.26(+0.80%)
Aug 11, 2017 156.51 157.80 156.41 156.65 1,886,996 +0.01(+0.01%)
Aug 10, 2017 156.17 157.57 155.39 156.64 2,764,276 -0.22(-0.14%)
Aug 09, 2017 157.14 157.57 156.20 156.86 2,157,557 -0.89(-0.56%)
Aug 08, 2017 157.10 159.44 157.03 157.75 2,569,081 +0.80(+0.51%)
Aug 07, 2017 156.50 157.58 155.37 156.95 2,629,102 +0.51(+0.33%)
Aug 04, 2017 158.34 158.44 155.83 156.44 3,117,944 -1.47(-0.93%)
Aug 03, 2017 161.61 162.35 157.06 157.91 5,561,517 -3.37(-2.09%)
Aug 02, 2017 159.13 161.55 158.44 161.28 5,486,163 +1.56(+0.98%)
Aug 01, 2017 159.10 159.97 157.90 159.72 4,786,215 +1.21(+0.76%)
Jul 31, 2017 153.08 158.66 153.03 158.51 6,936,612 +5.62(+3.68%)
Jul 28, 2017 152.67 153.30 152.11 152.89 2,779,452 +0.37(+0.24%)
Jul 27, 2017 152.01 152.99 151.51 152.52 3,637,621 +0.43(+0.28%)
Jul 26, 2017 153.41 153.50 151.55 152.09 3,016,666 -1.08(-0.71%)
Jul 25, 2017 151.41 153.70 151.40 153.17 4,604,965 +2.17(+1.44%)
Jul 24, 2017 150.45 151.47 150.11 151.00 3,655,550 +0.56(+0.37%)
Jul 21, 2017 150.94 151.23 150.05 150.44 4,078,020 -0.55(-0.36%)
Jul 20, 2017 151.47 152.19 150.88 150.99 3,207,061 -0.25(-0.17%)
Jul 19, 2017 151.81 152.16 150.90 151.24 4,099,995 -0.26(-0.17%)
Jul 18, 2017 152.61 152.84 150.96 151.50 3,256,821 -1.34(-0.88%)
Jul 17, 2017 153.00 153.44 152.52 152.84 3,096,915 -0.16(-0.10%)
Jul 14, 2017 154.26 154.26 152.90 153.00 4,368,387 -0.60(-0.39%)
Jul 13, 2017 153.23 153.93 152.62 153.60 5,673,309 +1.85(+1.22%)
Jul 12, 2017 151.46 152.90 151.42 151.75 5,112,183 +0.64(+0.42%)
Jul 11, 2017 151.45 153.09 150.93 151.11 6,274,566 +0.11(+0.07%)
Jul 10, 2017 153.51 153.60 150.96 151.00 8,998,828 -3.11(-2.02%)
Jul 07, 2017 157.36 157.55 154.09 154.11 7,688,368 -2.98(-1.90%)
Jul 06, 2017 161.11 161.35 157.05 157.09 6,961,194 -0.93(-0.59%)
Jul 05, 2017 158.93 159.50 157.86 158.02 3,770,401 -0.80(-0.50%)
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.