Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 223.66 224.59 222.06 224.35 1,562,318 +1.14(+0.51%)
Apr 29, 2019 223.87 224.56 222.49 223.21 1,564,570 +0.42(+0.19%)
Apr 26, 2019 224.44 224.68 221.18 222.79 2,016,840 -1.63(-0.72%)
Apr 25, 2019 224.98 225.84 222.90 224.42 1,398,796 -2.16(-0.95%)
Apr 24, 2019 224.49 227.25 224.42 226.57 1,265,573 +2.17(+0.97%)
Apr 23, 2019 223.55 225.27 221.32 224.40 1,668,506 +1.97(+0.89%)
Apr 22, 2019 224.04 224.57 221.64 222.43 1,422,728 -2.18(-0.97%)
Apr 18, 2019 225.51 225.93 223.60 224.61 1,493,943 +0.23(+0.10%)
Apr 17, 2019 225.06 225.20 223.25 224.38 1,413,149 +0.20(+0.09%)
Apr 16, 2019 225.38 225.53 223.19 224.18 1,488,674 -0.91(-0.40%)
Apr 15, 2019 221.47 225.47 221.09 225.09 2,034,601 +4.00(+1.81%)
Apr 12, 2019 220.68 221.79 220.12 221.08 2,394,074 +0.65(+0.29%)
Apr 11, 2019 222.61 223.12 220.14 220.44 2,976,648 -3.99(-1.78%)
Apr 10, 2019 224.13 225.40 223.60 224.43 1,702,927 +0.64(+0.29%)
Apr 09, 2019 223.97 224.49 222.97 223.79 1,587,048 -1.67(-0.74%)
Apr 08, 2019 224.78 225.54 224.05 225.46 1,361,577 +0.80(+0.35%)
Apr 05, 2019 223.83 225.78 222.97 224.66 1,768,743 +1.34(+0.60%)
Apr 04, 2019 221.28 223.65 220.44 223.32 1,444,304 +1.75(+0.79%)
Apr 03, 2019 220.85 222.54 220.23 221.57 1,820,773 +1.81(+0.82%)
Apr 02, 2019 222.96 223.13 219.59 219.76 1,722,725 -3.37(-1.51%)
Apr 01, 2019 222.11 223.33 221.66 223.13 1,815,477 +1.87(+0.85%)
Mar 29, 2019 220.82 221.53 220.00 221.26 2,153,638 +0.84(+0.38%)
Mar 28, 2019 219.28 221.08 218.92 220.42 1,527,268 +1.65(+0.76%)
Mar 27, 2019 218.12 219.49 217.62 218.76 1,460,365 +0.31(+0.14%)
Mar 26, 2019 217.47 219.53 216.89 218.45 1,305,604 +1.92(+0.89%)
Mar 25, 2019 216.50 217.55 215.46 216.53 1,485,211 -0.54(-0.25%)
Mar 22, 2019 219.07 219.61 216.47 217.07 2,050,438 -1.81(-0.83%)
Mar 21, 2019 216.27 219.16 216.15 218.88 1,769,670 +2.34(+1.08%)
Mar 20, 2019 216.59 217.92 215.44 216.54 1,640,996 -0.06(-0.03%)
Mar 19, 2019 217.03 217.52 215.91 216.61 2,027,176 +0.42(+0.19%)
Mar 18, 2019 213.44 216.27 213.35 216.19 1,850,715 +2.73(+1.28%)
Mar 15, 2019 213.97 215.33 213.07 213.45 5,552,576 -0.22(-0.10%)
Mar 14, 2019 215.76 215.99 213.16 213.67 2,516,593 -2.32(-1.07%)
Mar 13, 2019 214.05 216.97 212.86 215.99 2,649,668 +3.12(+1.47%)
Mar 12, 2019 210.46 213.27 210.07 212.87 2,897,118 +2.99(+1.42%)
Mar 11, 2019 207.91 210.08 207.48 209.88 4,101,936 +1.71(+0.82%)
Mar 08, 2019 206.03 208.98 204.47 208.17 7,422,878 +10.08(+5.09%)
Mar 07, 2019 199.32 200.47 197.57 198.09 3,557,708 -2.23(-1.11%)
Mar 06, 2019 201.48 202.77 199.41 200.32 2,170,938 -0.54(-0.27%)
Mar 05, 2019 200.03 202.50 200.02 200.86 2,363,132 +1.29(+0.65%)
Mar 04, 2019 201.42 202.01 197.25 199.57 2,674,920 -0.94(-0.47%)
Mar 01, 2019 200.81 201.55 197.16 200.51 2,384,115 +0.64(+0.32%)
Feb 28, 2019 199.65 200.74 198.76 199.88 2,239,364 +0.63(+0.32%)
Feb 27, 2019 197.84 199.99 197.78 199.25 1,622,630 +0.40(+0.20%)
Feb 26, 2019 198.19 200.03 197.49 198.84 2,044,252 +0.51(+0.26%)
Feb 25, 2019 198.62 200.19 197.87 198.33 1,963,251 +0.69(+0.35%)
Feb 22, 2019 196.61 197.91 195.77 197.64 1,688,087 +0.97(+0.49%)
Feb 21, 2019 197.92 198.03 195.84 196.67 1,767,780 -1.72(-0.87%)
Feb 20, 2019 199.41 200.18 196.51 198.39 1,954,065 -0.92(-0.46%)
Feb 19, 2019 197.98 200.66 197.84 199.31 2,121,046 +1.51(+0.76%)
Feb 15, 2019 196.59 198.51 195.58 197.80 2,884,139 +2.40(+1.23%)
Feb 14, 2019 193.72 196.04 192.93 195.40 1,544,235 +0.95(+0.49%)
Feb 13, 2019 193.93 195.10 193.07 194.45 1,863,748 +0.82(+0.42%)
Feb 12, 2019 191.94 194.40 191.21 193.62 2,288,567 +2.91(+1.52%)
Feb 11, 2019 190.66 190.90 188.93 190.72 2,592,572 +0.89(+0.47%)
Feb 08, 2019 189.91 190.51 188.00 189.83 2,203,651 -1.19(-0.62%)
Feb 07, 2019 191.95 191.98 188.48 191.02 2,765,071 -1.81(-0.94%)
Feb 06, 2019 193.43 193.43 191.81 192.83 1,775,168 -0.01(-0.00%)
Feb 05, 2019 192.73 193.67 191.04 192.84 2,270,470 +0.39(+0.20%)
Feb 04, 2019 192.01 192.46 189.46 192.45 1,783,554 +0.83(+0.43%)
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.