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 29, 2016 128.16 128.99 125.98 126.55 4,200,685 -2.83(-2.19%)
Apr 28, 2016 129.87 131.27 129.12 129.38 2,573,067 -0.28(-0.22%)
Apr 27, 2016 130.06 130.29 128.66 129.66 1,747,331 -0.32(-0.25%)
Apr 26, 2016 129.54 130.71 129.20 129.99 1,822,773 +0.93(+0.72%)
Apr 25, 2016 127.76 129.21 127.32 129.06 1,466,259 +1.36(+1.06%)
Apr 22, 2016 128.67 129.31 127.23 127.70 2,622,441 -1.28(-0.99%)
Apr 21, 2016 129.90 130.10 128.36 128.98 2,462,285 -1.12(-0.86%)
Apr 20, 2016 130.94 131.09 129.99 130.11 1,536,426 -0.80(-0.61%)
Apr 19, 2016 130.99 131.10 129.90 130.91 1,853,691 +0.32(+0.25%)
Apr 18, 2016 130.14 130.93 129.71 130.59 1,568,120 +0.11(+0.09%)
Apr 15, 2016 129.44 131.02 129.34 130.47 3,141,405 +1.51(+1.17%)
Apr 14, 2016 129.98 130.25 128.75 128.97 2,840,963 -0.41(-0.32%)
Apr 13, 2016 129.11 129.54 128.28 129.38 2,440,916 +1.16(+0.90%)
Apr 12, 2016 127.43 128.35 126.50 128.22 2,662,931 +1.25(+0.99%)
Apr 11, 2016 128.91 129.43 126.89 126.96 2,672,765 -2.22(-1.71%)
Apr 08, 2016 130.31 130.31 128.56 129.18 2,357,864 -0.32(-0.25%)
Apr 07, 2016 131.54 131.68 129.03 129.50 4,754,436 -4.04(-3.02%)
Apr 06, 2016 132.72 134.09 132.22 133.54 1,846,184 +0.66(+0.50%)
Apr 05, 2016 134.49 134.59 132.64 132.88 2,178,371 -1.48(-1.10%)
Apr 04, 2016 135.17 135.43 133.28 134.36 1,712,487 -0.44(-0.33%)
Apr 01, 2016 134.48 135.51 133.74 134.80 1,798,263 +0.57(+0.43%)
Mar 31, 2016 134.55 136.12 134.18 134.23 3,160,746 -0.02(-0.01%)
Mar 30, 2016 132.81 134.79 132.59 134.25 3,102,128 +1.99(+1.51%)
Mar 29, 2016 130.13 132.42 129.92 132.25 1,944,003 +2.21(+1.70%)
Mar 28, 2016 129.31 131.13 129.29 130.05 2,074,868 +1.06(+0.82%)
Mar 24, 2016 130.53 128.99 128.99 128.99 2,942,511 -1.77(-1.35%)
Mar 23, 2016 129.63 131.12 129.17 130.76 2,497,312 +1.09(+0.84%)
Mar 22, 2016 130.51 131.01 129.48 129.67 2,281,118 -1.46(-1.11%)
Mar 21, 2016 130.18 131.48 129.88 131.13 1,605,228 +0.67(+0.52%)
Mar 18, 2016 131.68 131.78 130.13 130.46 4,239,958 -0.59(-0.45%)
Mar 17, 2016 131.03 131.81 130.83 131.04 1,858,982 -0.19(-0.14%)
Mar 16, 2016 130.93 132.03 130.01 131.23 1,743,886 -0.10(-0.08%)
Mar 15, 2016 129.31 131.54 129.31 131.33 1,642,401 +1.29(+0.99%)
Mar 14, 2016 129.70 130.59 129.18 130.05 1,430,351 -0.03(-0.03%)
Mar 11, 2016 131.05 131.18 128.97 130.08 2,148,257 -0.14(-0.10%)
Mar 10, 2016 130.51 131.77 128.67 130.22 1,659,221 -0.15(-0.12%)
Mar 09, 2016 128.92 130.75 128.89 130.37 2,809,498 +1.79(+1.39%)
Mar 08, 2016 125.78 129.41 125.30 128.58 3,704,942 +2.37(+1.88%)
Mar 07, 2016 127.74 128.53 125.73 126.22 3,713,383 -2.32(-1.81%)
Mar 04, 2016 129.26 129.26 127.80 128.54 2,530,538 -0.60(-0.46%)
Mar 03, 2016 126.55 129.44 125.54 129.14 6,518,085 -1.01(-0.78%)
Mar 02, 2016 128.74 130.29 128.11 130.15 3,449,732 +1.93(+1.51%)
Mar 01, 2016 128.11 128.80 127.25 128.22 3,147,047 +0.42(+0.33%)
Feb 29, 2016 127.77 129.73 127.51 127.80 3,666,826 +0.30(+0.23%)
Feb 26, 2016 130.41 130.68 126.72 127.50 4,461,944 -4.29(-3.26%)
Feb 25, 2016 131.77 131.93 130.21 131.79 2,050,705 +0.72(+0.55%)
Feb 24, 2016 127.80 131.53 127.48 131.07 3,040,623 +2.99(+2.33%)
Feb 23, 2016 127.68 129.27 127.25 128.08 2,171,629 +0.26(+0.20%)
Feb 22, 2016 127.46 127.93 126.49 127.83 2,537,233 +1.16(+0.92%)
Feb 19, 2016 126.92 127.04 125.09 126.67 2,901,670 +0.04(+0.03%)
Feb 18, 2016 127.03 127.64 125.06 126.62 3,397,772 -1.93(-1.50%)
Feb 17, 2016 127.56 129.46 126.84 128.55 2,552,870 +1.53(+1.21%)
Feb 16, 2016 127.22 128.32 125.81 127.02 2,565,946 +0.39(+0.31%)
Feb 12, 2016 126.05 126.62 126.62 126.62 2,291,320 +1.70(+1.36%)
Feb 11, 2016 125.33 126.40 123.31 124.92 2,580,343 -1.19(-0.95%)
Feb 10, 2016 127.24 127.92 125.71 126.11 2,567,943 +0.43(+0.35%)
Feb 09, 2016 124.23 127.19 124.22 125.68 3,800,182 +0.78(+0.63%)
Feb 08, 2016 121.26 125.30 120.31 124.90 4,451,896 +2.57(+2.10%)
Feb 05, 2016 121.71 123.35 120.97 122.32 4,801,939 +0.60(+0.50%)
Feb 04, 2016 123.18 123.30 120.45 121.72 6,286,254 -2.91(-2.33%)
Feb 03, 2016 126.82 127.41 123.56 124.62 2,998,196 -1.53(-1.21%)
Feb 02, 2016 127.42 128.10 125.85 126.15 2,273,550 -2.34(-1.82%)
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.