Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 178.77 180.53 178.12 178.82 2,386,997 +0.53(+0.30%)
Apr 27, 2018 176.82 178.60 176.44 178.29 1,723,589 +1.20(+0.68%)
Apr 26, 2018 176.06 178.17 175.36 177.10 1,593,890 +1.17(+0.67%)
Apr 25, 2018 174.35 176.56 173.59 175.93 1,445,642 +1.32(+0.76%)
Apr 24, 2018 176.44 177.19 173.37 174.60 1,762,475 -0.76(-0.43%)
Apr 23, 2018 175.78 176.30 174.38 175.37 1,783,962 -0.19(-0.11%)
Apr 20, 2018 176.34 177.47 174.82 175.56 2,483,850 -1.37(-0.77%)
Apr 19, 2018 177.91 178.13 175.50 176.93 2,676,361 -1.31(-0.73%)
Apr 18, 2018 178.04 179.37 177.88 178.23 1,833,451 +0.46(+0.26%)
Apr 17, 2018 177.46 178.57 176.62 177.77 2,381,234 +1.29(+0.73%)
Apr 16, 2018 174.00 177.59 173.58 176.48 3,337,225 +5.14(+3.00%)
Apr 13, 2018 172.16 172.17 169.62 171.34 1,923,298 +0.08(+0.05%)
Apr 12, 2018 168.25 172.36 168.24 171.26 3,132,942 +3.78(+2.26%)
Apr 11, 2018 165.30 169.03 165.27 167.47 1,870,659 +1.00(+0.60%)
Apr 10, 2018 168.47 168.67 165.23 166.48 2,786,619 -0.78(-0.47%)
Apr 09, 2018 167.97 169.97 166.43 167.26 2,145,538 +0.41(+0.24%)
Apr 06, 2018 168.10 169.83 166.07 166.85 2,490,717 -2.08(-1.23%)
Apr 05, 2018 169.33 169.61 167.73 168.93 2,130,928 +0.66(+0.39%)
Apr 04, 2018 164.28 169.02 164.11 168.26 2,327,908 +2.64(+1.59%)
Apr 03, 2018 166.46 167.04 164.48 165.62 2,521,506 -0.13(-0.08%)
Apr 02, 2018 169.53 169.53 164.21 165.75 3,968,291 -5.15(-3.01%)
Mar 29, 2018 170.90 170.90 170.90 0 +4.37(+2.62%)
Mar 28, 2018 166.53 167.45 164.37 166.53 2,391,056 +0.42(+0.25%)
Mar 27, 2018 170.01 170.21 165.13 166.12 2,748,233 -3.69(-2.17%)
Mar 26, 2018 166.01 170.11 165.38 169.81 2,245,476 +5.79(+3.53%)
Mar 23, 2018 166.23 167.29 164.01 164.02 2,592,980 -1.63(-0.99%)
Mar 22, 2018 167.70 168.29 165.53 165.65 2,738,468 -3.11(-1.84%)
Mar 21, 2018 169.45 170.41 168.75 168.76 2,257,908 -1.16(-0.68%)
Mar 20, 2018 167.88 170.13 167.43 169.92 2,042,396 +2.90(+1.74%)
Mar 19, 2018 168.36 168.68 165.81 167.02 2,748,863 -1.56(-0.93%)
Mar 16, 2018 168.86 168.93 167.34 168.58 3,935,467 +0.33(+0.19%)
Mar 15, 2018 167.63 169.22 167.03 168.25 1,996,999 +0.80(+0.48%)
Mar 14, 2018 171.22 171.43 166.43 167.46 3,159,801 -2.57(-1.51%)
Mar 13, 2018 172.37 172.44 169.43 170.02 2,165,770 -1.73(-1.01%)
Mar 12, 2018 170.76 172.42 170.10 171.76 2,639,575 +0.72(+0.42%)
Mar 09, 2018 169.15 171.09 167.09 171.04 3,625,320 +2.62(+1.56%)
Mar 08, 2018 168.87 169.01 166.05 168.42 6,656,063 -1.51(-0.89%)
Mar 07, 2018 172.10 167.59 169.93 5,530,667 -3.72(-2.14%)
Mar 06, 2018 174.27 174.37 172.39 173.65 2,697,547 -0.02(-0.01%)
Mar 05, 2018 170.92 174.12 170.06 173.67 2,376,299 +1.95(+1.14%)
Mar 02, 2018 170.04 172.68 169.80 171.72 2,509,324 +0.27(+0.16%)
Mar 01, 2018 173.52 175.04 169.90 171.45 2,697,664 -1.70(-0.98%)
Feb 28, 2018 173.78 175.74 173.13 173.14 2,397,704 +0.73(+0.42%)
Feb 27, 2018 175.46 177.33 172.42 172.42 2,392,929 -2.46(-1.41%)
Feb 26, 2018 172.42 175.13 172.26 174.88 2,039,968 +2.72(+1.58%)
Feb 23, 2018 170.36 172.19 168.62 172.16 1,721,853 +2.92(+1.73%)
Feb 22, 2018 169.02 170.81 168.39 169.24 1,456,033 +0.76(+0.45%)
Feb 21, 2018 170.99 171.55 168.42 168.47 1,925,659 -2.15(-1.26%)
Feb 20, 2018 172.21 172.91 170.18 170.62 2,427,470 -3.12(-1.80%)
Feb 16, 2018 173.74 173.74 173.74 0 +0.07(+0.04%)
Feb 15, 2018 173.88 169.26 173.67 2,285,319 +4.20(+2.48%)
Feb 14, 2018 170.49 164.91 169.47 2,422,142 +2.89(+1.74%)
Feb 13, 2018 166.98 166.58 2,343,547 +2.79(+1.71%)
Feb 12, 2018 164.49 165.77 163.17 163.78 1,763,889 +0.31(+0.19%)
Feb 09, 2018 162.62 164.69 159.01 163.47 3,070,222 +1.91(+1.18%)
Feb 08, 2018 165.71 161.49 161.56 3,322,744 -4.14(-2.50%)
Feb 07, 2018 168.42 165.60 165.71 2,865,741 -1.65(-0.98%)
Feb 06, 2018 161.84 167.56 159.50 167.35 4,494,099 -0.38(-0.23%)
Feb 05, 2018 172.47 173.77 165.23 167.73 3,759,024 -5.03(-2.91%)
Feb 02, 2018 173.00 175.12 172.59 172.76 2,638,362 -2.24(-1.28%)
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.