Costco Wholesale (NQ: COST )

340.70 USD UNCHANGED
Streaming Delayed Price Updated: 5:50 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 156.22 157.26 153.95 156.74 4,567,709 +2.30(+1.49%)
Aug 30, 2017 153.71 154.74 152.88 154.44 2,493,076 +0.88(+0.57%)
Aug 29, 2017 152.38 153.99 151.46 153.56 2,445,937 +1.01(+0.66%)
Aug 28, 2017 151.90 153.28 151.20 152.55 3,776,333 +0.10(+0.07%)
Aug 25, 2017 152.37 152.94 150.06 152.45 5,703,470 +1.12(+0.74%)
Aug 24, 2017 160.00 160.66 151.09 151.33 10,299,097 -8.04(-5.04%)
Aug 23, 2017 158.62 159.44 157.78 159.37 1,731,409 +0.67(+0.42%)
Aug 22, 2017 157.53 159.45 157.53 158.70 2,204,407 +1.63(+1.04%)
Aug 21, 2017 157.19 158.17 155.96 157.07 1,857,308 -0.01(-0.01%)
Aug 18, 2017 157.98 158.69 156.92 157.08 2,747,925 -1.49(-0.94%)
Aug 17, 2017 158.48 159.95 157.64 158.57 2,649,692 -1.19(-0.74%)
Aug 16, 2017 157.28 159.88 157.11 159.76 3,381,849 +2.88(+1.84%)
Aug 15, 2017 158.00 158.38 156.79 156.88 1,869,060 -1.03(-0.65%)
Aug 14, 2017 157.59 158.20 156.54 157.91 2,028,894 +1.26(+0.80%)
Aug 11, 2017 156.51 157.80 156.41 156.65 1,886,996 +0.01(+0.01%)
Aug 10, 2017 156.17 157.57 155.39 156.64 2,764,276 -0.22(-0.14%)
Aug 09, 2017 157.14 157.57 156.20 156.86 2,157,557 -0.89(-0.56%)
Aug 08, 2017 157.10 159.44 157.03 157.75 2,569,081 +0.80(+0.51%)
Aug 07, 2017 156.50 157.58 155.37 156.95 2,629,102 +0.51(+0.33%)
Aug 04, 2017 158.34 158.44 155.83 156.44 3,117,944 -1.47(-0.93%)
Aug 03, 2017 161.61 162.35 157.06 157.91 5,561,517 -3.37(-2.09%)
Aug 02, 2017 159.13 161.55 158.44 161.28 5,486,163 +1.56(+0.98%)
Aug 01, 2017 159.10 159.97 157.90 159.72 4,786,215 +1.21(+0.76%)
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%)
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.