Costco Wholesale (NQ: COST )

371.73 USD +2.18 (+0.59%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 108.12 108.57 107.68 108.43 1,561,333 -0.20(-0.18%)
Apr 29, 2013 109.30 109.47 108.47 108.63 1,728,260 -0.64(-0.59%)
Apr 26, 2013 108.90 109.75 108.38 109.27 2,146,663 +0.14(+0.13%)
Apr 25, 2013 108.35 109.34 107.80 109.13 1,847,009 +1.30(+1.21%)
Apr 24, 2013 107.46 108.35 107.30 107.83 0 +0.58(+0.54%)
Apr 23, 2013 105.74 107.35 105.54 107.25 1,731,063 +2.09(+1.99%)
Apr 22, 2013 104.43 105.78 104.27 105.16 2,048,310 +0.71(+0.68%)
Apr 19, 2013 103.20 104.65 103.20 104.45 2,215,423 +0.84(+0.81%)
Apr 18, 2013 104.76 105.12 103.33 103.61 1,854,230 -1.16(-1.11%)
Apr 17, 2013 104.77 105.25 104.34 104.77 1,882,584 -0.78(-0.74%)
Apr 16, 2013 104.73 105.79 104.55 105.55 2,796,434 +1.34(+1.29%)
Apr 15, 2013 105.45 106.22 104.13 104.21 1,818,326 -1.92(-1.81%)
Apr 12, 2013 106.14 106.79 105.65 106.13 1,437,668 +0.12(+0.11%)
Apr 11, 2013 105.88 106.40 105.19 106.01 2,319,396 +0.26(+0.25%)
Apr 10, 2013 105.73 106.52 105.53 105.75 1,757,155 -0.04(-0.04%)
Apr 09, 2013 107.25 107.28 105.59 105.79 1,947,206 -1.25(-1.17%)
Apr 08, 2013 106.45 107.09 105.87 107.04 1,077,521 +1.24(+1.17%)
Apr 05, 2013 105.30 105.97 104.45 105.80 1,678,824 -0.56(-0.53%)
Apr 04, 2013 106.26 106.89 105.46 106.36 1,575,701 +0.00(+0.00%)
Apr 03, 2013 107.50 107.74 106.00 106.36 1,833,127 -1.32(-1.23%)
Apr 02, 2013 106.27 107.75 106.03 107.68 1,831,836 +1.87(+1.77%)
Apr 01, 2013 106.00 106.59 105.38 105.81 1,005,672 -0.30(-0.28%)
Mar 28, 2013 106.66 107.06 105.61 106.11 1,672,884 -0.53(-0.50%)
Mar 27, 2013 105.24 106.77 105.04 106.64 1,970,957 +0.67(+0.63%)
Mar 26, 2013 105.69 106.01 105.44 105.97 1,452,785 +0.50(+0.47%)
Mar 25, 2013 105.19 105.77 104.56 105.47 2,315,240 +0.36(+0.34%)
Mar 22, 2013 103.46 105.12 103.44 105.11 2,036,080 +1.59(+1.54%)
Mar 21, 2013 102.85 103.97 102.68 103.52 2,216,701 +0.44(+0.43%)
Mar 20, 2013 102.44 103.36 102.33 103.08 2,316,362 +0.96(+0.94%)
Mar 19, 2013 101.86 102.54 101.13 102.12 2,240,213 +0.44(+0.43%)
Mar 18, 2013 101.34 102.01 101.01 101.68 2,137,918 -0.07(-0.06%)
Mar 15, 2013 102.55 102.99 101.51 101.75 4,001,882 -1.16(-1.13%)
Mar 14, 2013 103.27 104.03 102.91 102.91 2,316,625 -0.51(-0.49%)
Mar 13, 2013 103.99 104.19 102.91 103.42 2,459,086 -0.33(-0.32%)
Mar 12, 2013 103.61 105.52 103.26 103.75 3,794,946 +1.31(+1.28%)
Mar 11, 2013 103.55 103.68 102.35 102.44 2,120,769 -0.60(-0.58%)
Mar 08, 2013 102.58 103.26 101.86 103.04 1,550,391 +1.07(+1.05%)
Mar 07, 2013 103.55 103.98 101.90 101.97 2,603,259 -0.59(-0.58%)
Mar 06, 2013 103.15 103.49 102.36 102.56 1,254,331 -0.59(-0.57%)
Mar 05, 2013 103.68 103.88 102.75 103.15 1,611,648 -0.28(-0.27%)
Mar 04, 2013 101.26 103.46 101.16 103.43 1,941,972 +2.01(+1.98%)
Mar 01, 2013 100.82 101.65 100.26 101.42 1,790,052 +0.13(+0.13%)
Feb 28, 2013 101.29 102.37 100.83 101.29 2,213,151 +0.56(+0.56%)
Feb 27, 2013 99.67 101.54 98.95 100.73 2,510,976 +1.28(+1.29%)
Feb 26, 2013 100.10 100.76 99.31 99.45 2,915,089 -0.64(-0.64%)
Feb 25, 2013 101.64 102.13 100.06 100.09 1,643,973 -1.07(-1.06%)
Feb 22, 2013 101.07 101.30 100.23 101.16 1,576,132 +0.47(+0.47%)
Feb 21, 2013 101.17 101.42 100.26 100.69 2,730,413 -0.39(-0.39%)
Feb 20, 2013 102.18 102.63 101.05 101.08 1,915,021 -0.82(-0.80%)
Feb 19, 2013 102.35 102.40 101.47 101.90 1,894,174 -0.27(-0.26%)
Feb 15, 2013 101.79 103.13 101.03 102.17 4,239,770 +0.15(+0.15%)
Feb 14, 2013 101.04 102.06 101.01 102.02 2,211,142 +0.39(+0.38%)
Feb 13, 2013 101.98 102.37 100.95 101.63 1,224,373 -0.13(-0.13%)
Feb 12, 2013 102.21 102.23 101.53 101.76 1,203,174 -0.23(-0.23%)
Feb 11, 2013 102.87 102.94 101.76 101.99 1,457,384 -0.80(-0.78%)
Feb 08, 2013 102.38 102.96 101.81 102.79 1,726,389 +0.94(+0.92%)
Feb 07, 2013 101.77 102.31 101.20 101.85 3,007,121 +0.15(+0.15%)
Feb 06, 2013 102.88 103.19 100.94 101.70 3,192,089 -0.78(-0.76%)
Feb 04, 2013 104.11 104.11 102.34 102.48 1,728,505 -1.67(-1.60%)
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.