Costco Wholesale (NQ: COST )

370.72 USD +1.92 (+0.52%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 178.07 178.07 176.93 177.52 2,364,453 +0.07(+0.04%)
Apr 27, 2017 177.32 177.79 176.42 177.45 2,148,628 +0.65(+0.37%)
Apr 26, 2017 178.05 178.27 175.42 176.80 4,590,438 +4.12(+2.39%)
Apr 25, 2017 172.91 173.04 172.29 172.68 1,499,916 +0.35(+0.20%)
Apr 24, 2017 172.00 172.61 171.33 172.33 1,906,902 +1.56(+0.91%)
Apr 21, 2017 171.52 171.88 170.64 170.77 2,257,925 +0.62(+0.36%)
Apr 20, 2017 170.33 171.18 169.95 170.15 1,933,622 +0.09(+0.05%)
Apr 19, 2017 170.88 170.93 169.82 170.06 1,441,284 -0.07(-0.04%)
Apr 18, 2017 170.05 170.32 169.47 170.13 1,542,663 +0.43(+0.25%)
Apr 17, 2017 168.77 169.75 168.71 169.70 1,504,237 +0.86(+0.51%)
Apr 13, 2017 170.05 170.62 168.80 168.84 1,422,469 -1.33(-0.78%)
Apr 12, 2017 171.43 171.45 169.69 170.17 1,422,272 -0.46(-0.27%)
Apr 11, 2017 170.79 171.44 169.63 170.63 1,191,415 -0.59(-0.34%)
Apr 10, 2017 170.20 171.57 169.85 171.22 2,002,257 +0.60(+0.35%)
Apr 07, 2017 169.70 171.00 169.43 170.62 1,510,009 +0.60(+0.35%)
Apr 06, 2017 169.68 172.11 169.31 170.02 3,313,816 +3.02(+1.81%)
Apr 05, 2017 167.29 168.40 166.72 167.00 1,715,970 -0.25(-0.15%)
Apr 04, 2017 166.60 167.32 166.11 167.25 1,322,382 +0.55(+0.33%)
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.