Costco Wholesale (NQ: COST )

903.71 +11.19 (+1.25%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 114.63 115.99 113.83 115.30 1,778,207 +1.92(+1.70%)
Nov 26, 2014 113.17 113.37 113.37 113.37 2,011,549 +0.71(+0.63%)
Nov 25, 2014 113.66 113.86 112.56 112.66 2,299,821 -0.76(-0.67%)
Nov 24, 2014 113.03 113.57 112.92 113.42 2,028,701 +0.07(+0.06%)
Nov 21, 2014 114.23 114.25 112.95 113.35 2,279,425 +0.38(+0.34%)
Nov 20, 2014 112.81 113.58 112.78 112.97 1,871,513 -0.62(-0.54%)
Nov 19, 2014 112.84 113.69 112.84 113.58 1,679,552 +0.65(+0.57%)
Nov 18, 2014 112.34 113.04 111.99 112.94 1,940,958 +0.60(+0.53%)
Nov 17, 2014 111.31 112.36 111.31 112.34 1,513,827 -0.01(-0.01%)
Nov 14, 2014 112.71 112.71 112.01 112.34 1,970,531 -0.19(-0.17%)
Nov 13, 2014 111.66 112.57 111.42 112.53 2,756,108 +1.47(+1.32%)
Nov 12, 2014 110.90 111.43 110.46 111.06 2,354,620 +0.17(+0.15%)
Nov 11, 2014 111.49 111.62 110.58 110.90 1,848,242 -0.52(-0.46%)
Nov 10, 2014 111.54 111.58 110.03 111.41 2,419,829 -0.02(-0.01%)
Nov 07, 2014 110.90 111.59 110.47 111.43 1,964,309 +0.50(+0.45%)
Nov 06, 2014 111.17 111.40 110.53 110.93 2,083,521 +0.48(+0.43%)
Nov 05, 2014 111.25 111.51 110.07 110.45 2,616,029 -0.04(-0.04%)
Nov 04, 2014 108.92 110.63 108.42 110.49 3,463,418 +1.84(+1.70%)
Nov 03, 2014 108.28 108.66 107.92 108.65 2,406,036 +0.73(+0.67%)
Oct 31, 2014 108.79 108.83 107.38 107.92 2,933,764 +0.30(+0.28%)
Oct 30, 2014 106.41 107.87 106.27 107.62 1,609,090 +0.87(+0.81%)
Oct 29, 2014 106.23 106.81 105.94 106.75 2,108,119 +0.70(+0.66%)
Oct 28, 2014 105.98 106.41 105.32 106.05 1,779,243 +0.11(+0.11%)
Oct 27, 2014 104.58 105.55 105.55 105.94 2,013,908 +0.39(+0.37%)
Oct 24, 2014 104.04 105.63 104.03 105.55 3,077,566 -0.12(-0.12%)
Oct 23, 2014 106.03 106.39 105.47 105.67 2,179,601 +0.04(+0.04%)
Oct 22, 2014 105.64 106.48 105.45 105.63 2,323,336 +0.21(+0.20%)
Oct 21, 2014 104.33 105.72 103.71 105.42 2,602,221 +1.51(+1.45%)
Oct 20, 2014 101.01 104.28 100.86 103.91 4,333,077 +3.05(+3.02%)
Oct 17, 2014 100.15 101.28 99.67 100.86 3,953,693 +1.38(+1.38%)
Oct 16, 2014 99.27 100.22 98.76 99.49 4,378,608 -1.09(-1.09%)
Oct 15, 2014 101.23 101.71 99.75 100.58 4,677,418 -1.58(-1.54%)
Oct 14, 2014 103.17 103.56 101.36 102.16 4,947,712 -0.58(-0.57%)
Oct 13, 2014 104.03 104.26 102.67 102.74 3,021,994 -1.56(-1.50%)
Oct 10, 2014 103.78 106.33 103.78 104.30 4,144,501 +0.40(+0.38%)
Oct 09, 2014 103.75 105.79 103.73 103.91 3,661,617 -0.26(-0.25%)
Oct 08, 2014 103.73 104.34 102.89 104.16 5,273,129 +2.80(+2.76%)
Oct 07, 2014 101.43 101.82 100.94 101.36 2,884,979 -0.76(-0.75%)
Oct 06, 2014 103.22 103.31 101.90 102.12 2,357,318 -0.71(-0.69%)
Oct 03, 2014 102.12 103.29 101.96 102.84 2,188,272 +1.05(+1.03%)
Oct 02, 2014 101.14 102.12 101.14 101.78 1,910,418 +0.83(+0.83%)
Oct 01, 2014 101.35 101.70 100.70 100.95 1,744,167 -0.45(-0.45%)
Sep 30, 2014 101.03 101.63 100.96 101.40 2,059,477 +0.00(+0.00%)
Sep 29, 2014 101.17 101.63 100.97 101.40 1,447,149 -0.18(-0.18%)
Sep 26, 2014 101.48 101.69 100.64 101.58 2,527,707 -0.10(-0.10%)
Sep 25, 2014 103.13 103.21 101.63 101.68 2,249,156 -1.59(-1.54%)
Sep 24, 2014 102.03 103.39 101.61 103.27 2,566,090 +1.71(+1.68%)
Sep 23, 2014 101.92 101.95 101.31 101.56 1,931,743 -0.26(-0.25%)
Sep 22, 2014 102.25 102.36 101.61 101.82 1,796,586 -0.54(-0.53%)
Sep 19, 2014 103.00 103.00 102.36 102.36 3,730,563 +0.02(+0.02%)
Sep 18, 2014 102.12 102.60 101.92 102.34 1,732,071 +0.38(+0.37%)
Sep 17, 2014 101.98 102.41 101.69 101.96 1,969,928 -0.34(-0.33%)
Sep 16, 2014 101.63 102.59 101.57 102.30 2,081,630 +0.58(+0.57%)
Sep 15, 2014 101.61 102.38 101.51 101.72 1,996,313 +0.28(+0.27%)
Sep 12, 2014 102.16 102.16 101.16 101.44 1,975,236 -0.46(-0.45%)
Sep 11, 2014 102.08 102.38 101.67 101.91 1,867,567 -0.19(-0.18%)
Sep 10, 2014 102.20 102.35 101.85 102.09 1,254,281 +0.05(+0.05%)
Sep 09, 2014 102.07 102.35 101.74 102.04 1,854,532 -0.40(-0.39%)
Sep 08, 2014 102.80 103.02 102.17 102.44 2,542,674 -0.33(-0.32%)
Sep 05, 2014 101.18 102.79 100.91 102.77 3,602,991 +1.51(+1.49%)
Sep 04, 2014 99.53 101.28 99.17 101.27 5,497,794 +3.08(+3.13%)
Sep 03, 2014 98.48 98.67 98.00 98.19 2,352,475 -0.17(-0.17%)
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.