Costco Wholesale (NQ: COST )

319.04 USD -4.88 (-1.51%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 153.08 158.66 153.03 158.51 6,936,612 +5.62(+3.68%)
Jul 28, 2017 152.67 153.30 152.11 152.89 2,779,452 +0.37(+0.24%)
Jul 27, 2017 152.01 152.99 151.51 152.52 3,637,621 +0.43(+0.28%)
Jul 26, 2017 153.41 153.50 151.55 152.09 3,016,666 -1.08(-0.71%)
Jul 25, 2017 151.41 153.70 151.40 153.17 4,604,965 +2.17(+1.44%)
Jul 24, 2017 150.45 151.47 150.11 151.00 3,655,550 +0.56(+0.37%)
Jul 21, 2017 150.94 151.23 150.05 150.44 4,078,020 -0.55(-0.36%)
Jul 20, 2017 151.47 152.19 150.88 150.99 3,207,061 -0.25(-0.17%)
Jul 19, 2017 151.81 152.16 150.90 151.24 4,099,995 -0.26(-0.17%)
Jul 18, 2017 152.61 152.84 150.96 151.50 3,256,821 -1.34(-0.88%)
Jul 17, 2017 153.00 153.44 152.52 152.84 3,096,915 -0.16(-0.10%)
Jul 14, 2017 154.26 154.26 152.90 153.00 4,368,387 -0.60(-0.39%)
Jul 13, 2017 153.23 153.93 152.62 153.60 5,673,309 +1.85(+1.22%)
Jul 12, 2017 151.46 152.90 151.42 151.75 5,112,183 +0.64(+0.42%)
Jul 11, 2017 151.45 153.09 150.93 151.11 6,274,566 +0.11(+0.07%)
Jul 10, 2017 153.51 153.60 150.96 151.00 8,998,828 -3.11(-2.02%)
Jul 07, 2017 157.36 157.55 154.09 154.11 7,688,368 -2.98(-1.90%)
Jul 06, 2017 161.11 161.35 157.05 157.09 6,961,194 -0.93(-0.59%)
Jul 05, 2017 158.93 159.50 157.86 158.02 3,770,401 -0.80(-0.50%)
Jul 03, 2017 160.21 160.53 158.69 158.82 1,995,074 -1.11(-0.69%)
Jun 30, 2017 159.60 160.54 158.79 159.93 4,755,058 +1.25(+0.79%)
Jun 29, 2017 160.21 160.47 157.80 158.68 3,663,963 -1.49(-0.93%)
Jun 28, 2017 159.59 160.50 159.50 160.17 3,234,394 +0.91(+0.57%)
Jun 27, 2017 160.66 161.55 159.20 159.26 5,533,662 -0.94(-0.59%)
Jun 26, 2017 158.15 160.99 158.10 160.20 6,473,542 +3.07(+1.95%)
Jun 23, 2017 156.56 157.13 9,506,672 -2.66(-1.66%)
Jun 22, 2017 163.17 163.30 159.01 159.79 8,039,414 -3.36(-2.06%)
Jun 21, 2017 163.49 163.77 162.75 163.15 3,420,835 +0.25(+0.15%)
Jun 20, 2017 165.50 165.50 162.43 162.90 7,336,074 -1.44(-0.88%)
Jun 19, 2017 167.05 167.38 162.39 164.34 13,808,617 -2.77(-1.66%)
Jun 16, 2017 170.40 170.60 165.00 167.11 24,232,985 -12.95(-7.19%)
Jun 15, 2017 180.39 181.33 178.37 180.06 1,754,352 -1.61(-0.89%)
Jun 14, 2017 180.83 181.96 180.23 181.67 1,440,411 +1.16(+0.64%)
Jun 13, 2017 179.90 180.79 179.03 180.51 1,745,411 +0.87(+0.48%)
Jun 12, 2017 179.58 180.87 178.79 179.64 2,394,966 -0.74(-0.41%)
Jun 09, 2017 181.71 181.93 179.92 180.38 2,167,587 -1.03(-0.57%)
Jun 08, 2017 181.92 182.50 180.84 181.41 1,823,252 -0.79(-0.43%)
Jun 07, 2017 181.44 182.24 181.13 182.20 1,246,153 +0.75(+0.41%)
Jun 06, 2017 181.70 182.71 181.01 181.45 2,248,876 -0.63(-0.35%)
Jun 05, 2017 181.10 182.21 180.60 182.08 1,561,084 +1.11(+0.61%)
Jun 02, 2017 180.58 181.25 179.87 180.97 2,239,915 +0.34(+0.19%)
Jun 01, 2017 180.81 181.10 179.86 180.63 2,027,721 +0.20(+0.11%)
May 31, 2017 179.24 180.47 178.78 180.43 2,456,666 +1.51(+0.84%)
May 30, 2017 177.68 179.39 177.50 178.92 2,086,202 +1.06(+0.60%)
May 26, 2017 180.25 180.34 177.52 177.86 4,471,282 +3.13(+1.79%)
May 25, 2017 173.47 175.05 173.30 174.73 2,722,991 +1.72(+0.99%)
May 24, 2017 172.95 173.13 171.80 173.01 1,426,035 +0.54(+0.31%)
May 23, 2017 172.97 173.54 172.32 172.47 1,788,090 +0.07(+0.04%)
May 22, 2017 172.24 173.24 171.63 172.40 1,594,042 +0.76(+0.44%)
May 19, 2017 171.35 172.43 170.81 171.64 1,871,760 +0.92(+0.54%)
May 18, 2017 170.08 171.02 169.69 170.72 1,589,679 +1.57(+0.93%)
May 17, 2017 170.66 171.50 169.06 169.15 2,202,060 -1.85(-1.08%)
May 16, 2017 171.96 171.96 170.63 171.00 1,127,591 -0.57(-0.33%)
May 15, 2017 170.30 171.98 170.30 171.57 1,734,244 +0.69(+0.40%)
May 12, 2017 171.29 171.85 170.32 170.88 1,586,827 -0.38(-0.22%)
May 11, 2017 170.78 171.55 170.10 171.26 2,105,951 -0.09(-0.05%)
May 10, 2017 172.03 172.09 170.66 171.35 2,554,121 -1.33(-0.77%)
May 09, 2017 173.61 173.92 172.31 172.68 2,661,647 +0.04(+0.02%)
May 08, 2017 174.66 174.70 171.60 172.64 3,537,882 -7.56(-4.20%)
May 05, 2017 182.77 182.92 179.76 180.20 3,713,637 -2.25(-1.23%)
May 04, 2017 180.05 183.17 180.00 182.45 3,761,208 +2.63(+1.46%)
May 03, 2017 178.74 180.46 178.70 179.82 2,900,419 +1.23(+0.69%)
May 02, 2017 178.72 178.93 177.94 178.59 2,505,217 +0.73(+0.41%)
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.