Costco Wholesale (NQ: COST )

891.77 -5.50 (-0.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 160.65 161.75 160.24 161.72 2,740,901 +1.35(+0.84%)
May 30, 2017 159.25 160.79 159.09 160.37 2,327,575 +0.95(+0.60%)
May 26, 2017 161.56 161.64 159.11 159.42 4,988,608 +2.81(+1.79%)
May 25, 2017 155.48 156.90 155.33 156.61 3,038,040 +1.54(+0.99%)
May 24, 2017 155.01 155.18 153.98 155.07 1,591,026 +0.48(+0.31%)
May 23, 2017 155.03 155.54 154.45 154.59 1,994,971 +0.06(+0.04%)
May 22, 2017 154.38 155.28 153.83 154.52 1,778,472 +0.68(+0.44%)
May 19, 2017 153.58 154.55 153.10 153.84 2,088,322 +0.83(+0.54%)
May 18, 2017 152.44 153.28 152.09 153.02 1,773,604 +1.41(+0.93%)
May 17, 2017 152.96 153.72 151.53 151.61 2,456,837 -1.66(-1.08%)
May 16, 2017 154.13 154.13 152.94 153.27 1,258,053 -0.51(-0.33%)
May 15, 2017 152.64 154.15 152.64 153.78 1,934,895 +0.62(+0.40%)
May 12, 2017 153.53 154.03 152.66 153.16 1,770,422 -0.34(-0.22%)
May 11, 2017 153.07 153.76 152.46 153.50 2,349,609 -0.08(-0.05%)
May 10, 2017 154.19 154.24 152.96 153.58 2,849,632 -0.74(-0.48%)
May 09, 2017 155.16 155.43 153.99 154.32 2,978,222 +0.04(+0.02%)
May 08, 2017 156.09 156.13 153.36 154.29 3,958,676 -0.50(-0.32%)
May 05, 2017 157.00 157.13 154.41 154.79 4,323,278 -1.93(-1.23%)
May 04, 2017 154.66 157.34 154.62 156.72 4,378,658 +2.26(+1.46%)
May 03, 2017 153.53 155.01 153.50 154.46 3,376,559 +1.06(+0.69%)
May 02, 2017 153.52 153.70 152.85 153.41 2,916,480 +0.63(+0.41%)
May 01, 2017 153.33 153.33 152.32 152.78 3,874,322 +0.29(+0.19%)
Apr 28, 2017 152.96 152.96 151.98 152.49 2,752,608 +0.06(+0.04%)
Apr 27, 2017 152.31 152.72 151.54 152.43 2,501,352 +0.56(+0.37%)
Apr 26, 2017 152.94 153.13 150.68 151.87 5,344,017 +3.54(+2.39%)
Apr 25, 2017 148.53 148.64 148.00 148.33 1,746,146 +0.30(+0.20%)
Apr 24, 2017 147.75 148.27 147.17 148.03 2,219,944 +1.34(+0.91%)
Apr 21, 2017 147.33 147.65 146.58 146.69 2,628,592 +0.53(+0.36%)
Apr 20, 2017 146.31 147.04 145.99 146.16 2,251,050 +0.08(+0.05%)
Apr 19, 2017 146.78 146.83 145.87 146.08 1,677,889 -0.06(-0.04%)
Apr 18, 2017 146.07 146.30 145.57 146.14 1,795,910 +0.37(+0.25%)
Apr 17, 2017 144.97 145.81 144.92 145.77 1,751,176 +0.74(+0.51%)
Apr 13, 2017 146.07 146.56 145.00 145.03 1,655,985 -1.14(-0.78%)
Apr 12, 2017 147.26 147.27 145.76 146.17 1,655,756 -0.39(-0.27%)
Apr 11, 2017 146.71 147.26 145.71 146.57 1,387,001 -0.51(-0.34%)
Apr 10, 2017 146.20 147.38 145.90 147.08 2,330,953 +0.52(+0.35%)
Apr 07, 2017 145.77 146.89 145.54 146.56 1,757,896 +0.52(+0.35%)
Apr 06, 2017 145.75 147.84 145.43 146.04 3,857,821 +2.59(+1.81%)
Apr 05, 2017 143.70 144.65 143.21 143.45 1,997,668 -0.21(-0.15%)
Apr 04, 2017 143.11 143.73 142.69 143.66 1,539,467 +0.47(+0.33%)
Apr 03, 2017 144.09 144.57 142.94 143.19 1,801,994 -0.85(-0.59%)
Mar 31, 2017 143.96 144.45 143.56 144.04 2,003,071 -0.17(-0.12%)
Mar 30, 2017 143.71 144.46 143.25 144.22 1,204,056 +0.40(+0.27%)
Mar 29, 2017 142.83 143.86 142.72 143.82 1,416,476 +0.57(+0.40%)
Mar 28, 2017 142.69 143.49 141.86 143.25 1,684,134 +0.53(+0.37%)
Mar 27, 2017 142.19 142.87 142.01 142.72 1,411,588 +0.11(+0.08%)
Mar 24, 2017 143.77 143.85 142.30 142.61 1,641,923 -0.76(-0.53%)
Mar 23, 2017 144.31 144.67 142.96 143.37 1,665,340 -0.67(-0.47%)
Mar 22, 2017 143.73 144.28 143.49 144.03 1,785,605 +0.77(+0.54%)
Mar 21, 2017 143.89 145.00 143.15 143.26 2,609,899 -0.57(-0.39%)
Mar 20, 2017 144.10 144.56 143.28 143.83 1,866,453 -0.32(-0.22%)
Mar 17, 2017 144.36 144.61 143.51 144.15 4,628,704 +0.64(+0.45%)
Mar 16, 2017 143.26 144.03 142.81 143.50 3,174,234 +0.45(+0.31%)
Mar 15, 2017 142.22 143.06 141.59 143.06 2,421,144 +1.12(+0.79%)
Mar 14, 2017 141.05 142.01 140.96 141.94 2,298,524 +0.59(+0.42%)
Mar 13, 2017 141.60 141.82 141.13 141.35 2,477,197 -0.70(-0.50%)
Mar 10, 2017 143.01 143.02 141.72 142.05 2,519,528 -0.34(-0.24%)
Mar 09, 2017 142.94 143.27 141.84 142.39 2,320,424 -0.40(-0.28%)
Mar 08, 2017 143.45 143.80 142.73 142.80 2,765,822 -0.65(-0.46%)
Mar 07, 2017 143.06 144.84 143.06 143.45 3,271,362 +0.23(+0.16%)
Mar 06, 2017 145.52 146.31 142.69 143.22 6,744,501 -3.03(-2.07%)
Mar 03, 2017 146.63 147.65 145.94 146.25 12,106,183 -6.63(-4.34%)
Mar 02, 2017 152.47 153.11 151.62 152.88 3,696,526 +0.10(+0.07%)
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.