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 (%)
Aug 29, 2014 98.46 97.97 97.97 97.97 1,294,298 +0.09(+0.09%)
Aug 28, 2014 97.92 98.11 97.76 97.88 994,065 -0.22(-0.22%)
Aug 27, 2014 98.38 98.38 97.83 98.10 1,270,641 +0.12(+0.12%)
Aug 26, 2014 98.26 98.39 97.80 97.98 1,721,738 -0.24(-0.25%)
Aug 25, 2014 98.55 98.72 98.01 98.22 1,359,528 +0.08(+0.08%)
Aug 22, 2014 98.64 98.71 98.03 98.14 1,736,316 -0.27(-0.27%)
Aug 21, 2014 97.74 98.62 97.68 98.41 1,918,319 +0.57(+0.59%)
Aug 20, 2014 97.46 98.09 97.17 97.84 1,591,034 +0.24(+0.25%)
Aug 19, 2014 96.60 97.71 96.48 97.59 2,111,914 +0.93(+0.96%)
Aug 18, 2014 96.29 96.84 96.25 96.66 1,532,551 +0.72(+0.75%)
Aug 15, 2014 97.03 97.06 95.30 95.94 2,503,730 -0.56(-0.58%)
Aug 14, 2014 95.89 96.51 95.73 96.50 1,319,696 +0.50(+0.52%)
Aug 13, 2014 96.29 96.37 95.68 96.00 1,801,612 -0.30(-0.31%)
Aug 12, 2014 96.10 96.51 95.97 96.30 1,337,319 -0.14(-0.14%)
Aug 11, 2014 96.61 96.70 96.05 96.44 1,523,779 +0.02(+0.02%)
Aug 08, 2014 95.45 96.61 95.33 96.42 2,879,354 +1.10(+1.15%)
Aug 07, 2014 95.66 96.29 95.05 95.32 3,334,565 -1.45(-1.50%)
Aug 06, 2014 95.44 97.08 95.32 96.77 3,534,295 +1.25(+1.30%)
Aug 05, 2014 95.08 95.64 94.91 95.52 2,222,773 -0.08(-0.08%)
Aug 04, 2014 95.12 95.79 94.76 95.60 2,058,708 +0.22(+0.23%)
Aug 01, 2014 95.32 95.75 95.04 95.38 2,582,253 +0.28(+0.29%)
Jul 31, 2014 95.11 95.76 94.90 95.11 3,057,701 -0.52(-0.54%)
Jul 30, 2014 96.12 96.35 95.03 95.63 2,511,784 -0.58(-0.61%)
Jul 29, 2014 96.23 96.78 95.91 96.21 3,145,685 +1.44(+1.52%)
Jul 28, 2014 95.03 95.21 94.52 94.77 1,733,434 -0.35(-0.37%)
Jul 25, 2014 95.45 95.51 94.73 95.12 1,914,761 -0.48(-0.50%)
Jul 24, 2014 95.08 95.71 95.04 95.59 1,671,446 +0.44(+0.47%)
Jul 23, 2014 95.00 95.29 94.89 95.15 1,422,701 +0.03(+0.03%)
Jul 22, 2014 94.90 95.51 94.75 95.12 2,186,171 +0.41(+0.44%)
Jul 21, 2014 95.02 95.41 94.56 94.70 1,648,291 -0.57(-0.59%)
Jul 18, 2014 94.93 95.32 94.36 95.27 2,664,703 +0.77(+0.81%)
Jul 17, 2014 94.96 95.11 94.33 94.50 1,769,535 -0.86(-0.90%)
Jul 16, 2014 95.55 95.84 95.21 95.36 1,892,281 +0.02(+0.03%)
Jul 15, 2014 95.61 95.68 94.82 95.34 3,254,796 +0.37(+0.39%)
Jul 14, 2014 95.65 95.88 94.91 94.96 2,092,924 -0.53(-0.55%)
Jul 11, 2014 95.59 95.68 94.75 95.49 2,082,214 -0.06(-0.06%)
Jul 10, 2014 95.08 96.00 95.08 95.55 2,786,409 +0.13(+0.14%)
Jul 09, 2014 94.84 95.47 94.76 95.42 2,867,124 +0.66(+0.70%)
Jul 08, 2014 93.94 94.91 93.67 94.76 3,202,236 +0.92(+0.98%)
Jul 07, 2014 93.85 93.97 93.48 93.84 1,954,746 -0.02(-0.03%)
Jul 03, 2014 93.47 93.86 93.86 93.86 1,209,839 +0.48(+0.52%)
Jul 02, 2014 92.97 93.51 92.97 93.38 1,390,531 +0.25(+0.27%)
Jul 01, 2014 93.21 93.34 92.69 93.13 1,861,432 +0.23(+0.24%)
Jun 30, 2014 93.27 93.65 92.85 92.90 1,718,723 -0.27(-0.29%)
Jun 27, 2014 93.28 93.38 92.78 93.17 3,070,838 -0.12(-0.13%)
Jun 26, 2014 93.77 93.98 93.00 93.29 1,545,417 -0.51(-0.54%)
Jun 25, 2014 93.58 93.94 93.32 93.80 1,450,591 -0.03(-0.03%)
Jun 24, 2014 93.20 93.99 92.84 93.83 2,363,294 +0.88(+0.95%)
Jun 23, 2014 92.93 93.03 92.38 92.95 1,860,702 -0.11(-0.12%)
Jun 20, 2014 94.10 94.10 92.85 93.06 3,676,994 -0.73(-0.77%)
Jun 19, 2014 94.04 94.05 93.40 93.79 2,027,541 -0.01(-0.01%)
Jun 18, 2014 93.31 93.85 92.83 93.80 2,611,566 +0.66(+0.71%)
Jun 17, 2014 93.10 93.41 92.89 93.14 1,866,109 +0.02(+0.02%)
Jun 16, 2014 93.03 93.14 92.73 93.12 1,831,135 +0.10(+0.11%)
Jun 13, 2014 93.34 93.34 92.51 93.01 1,524,783 -0.11(-0.12%)
Jun 12, 2014 93.68 93.93 92.83 93.13 1,763,713 -0.65(-0.69%)
Jun 11, 2014 93.95 94.34 93.56 93.77 1,379,295 -0.69(-0.73%)
Jun 10, 2014 94.68 94.97 94.31 94.47 1,309,585 -0.91(-0.96%)
Jun 06, 2014 94.94 95.39 94.85 95.38 2,069,557 +0.39(+0.41%)
Jun 05, 2014 94.39 95.14 94.16 94.99 3,226,680 +1.16(+1.24%)
Jun 04, 2014 93.01 93.97 92.99 93.83 1,602,766 +0.65(+0.69%)
Jun 03, 2014 93.15 93.58 92.99 93.18 1,397,221 -0.14(-0.15%)
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.