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 (%)
Jul 31, 2013 94.09 94.53 93.62 93.98 0 +0.39(+0.42%)
Jul 30, 2013 94.32 94.70 93.46 93.59 0 -0.17(-0.18%)
Jul 29, 2013 93.23 94.21 93.04 93.76 0 +0.46(+0.49%)
Jul 26, 2013 93.46 93.65 92.48 93.30 0 -0.70(-0.75%)
Jul 25, 2013 93.72 94.19 93.37 94.01 0 -0.36(-0.38%)
Jul 24, 2013 95.25 95.56 93.85 94.37 0 -0.96(-1.01%)
Jul 23, 2013 94.74 95.37 94.69 95.33 0 +0.84(+0.89%)
Jul 22, 2013 94.69 94.55 94.17 94.49 0 -0.02(-0.02%)
Jul 19, 2013 94.11 94.56 93.30 94.50 0 +0.81(+0.86%)
Jul 18, 2013 93.92 94.13 93.17 93.69 0 -0.37(-0.39%)
Jul 17, 2013 93.61 94.21 93.13 94.06 1,595,282 +0.79(+0.85%)
Jul 16, 2013 92.98 93.44 92.49 93.27 1,618,118 +0.51(+0.55%)
Jul 15, 2013 92.85 93.04 92.14 92.76 0 -0.46(-0.49%)
Jul 12, 2013 92.42 93.55 92.21 93.21 0 +0.45(+0.49%)
Jul 11, 2013 91.92 92.80 91.52 92.76 0 +1.80(+1.98%)
Jul 10, 2013 90.83 91.28 90.69 90.97 1,591,991 +0.24(+0.26%)
Jul 09, 2013 90.52 90.93 90.25 90.73 0 +0.58(+0.65%)
Jul 08, 2013 89.92 90.42 89.70 90.14 0 +0.69(+0.77%)
Jul 05, 2013 89.84 89.89 88.61 89.45 0 +0.68(+0.77%)
Jul 03, 2013 88.39 89.08 88.09 88.77 0 +0.05(+0.05%)
Jul 02, 2013 88.55 89.54 88.40 88.72 0 +0.34(+0.38%)
Jul 01, 2013 89.28 89.49 88.30 88.39 0 -0.11(-0.13%)
Jun 28, 2013 89.01 89.82 88.46 88.50 2,315,740 -0.74(-0.83%)
Jun 27, 2013 89.30 89.92 89.04 89.24 1,152,170 +0.25(+0.28%)
Jun 26, 2013 88.40 89.22 88.12 88.99 0 +0.74(+0.84%)
Jun 25, 2013 88.59 88.59 87.44 88.24 0 +0.49(+0.56%)
Jun 24, 2013 86.01 88.52 86.00 87.76 0 +0.79(+0.91%)
Jun 21, 2013 86.76 87.71 86.36 86.96 3,887,311 +0.87(+1.01%)
Jun 20, 2013 87.83 87.83 85.95 86.09 2,763,464 -2.11(-2.39%)
Jun 19, 2013 89.83 90.12 88.16 88.20 1,822,322 -1.52(-1.69%)
Jun 18, 2013 89.28 89.80 89.00 89.71 1,561,848 +0.31(+0.34%)
Jun 17, 2013 89.44 90.05 88.80 89.40 0 +0.56(+0.63%)
Jun 14, 2013 88.34 89.34 88.31 88.84 0 +0.10(+0.11%)
Jun 13, 2013 87.38 88.96 87.26 88.75 1,537,347 +1.18(+1.35%)
Jun 12, 2013 88.64 88.70 87.33 87.56 1,649,405 -0.50(-0.56%)
Jun 11, 2013 87.84 88.84 87.66 88.06 1,332,208 -0.23(-0.26%)
Jun 10, 2013 88.79 88.87 87.76 88.29 0 -0.22(-0.24%)
Jun 07, 2013 89.04 89.60 88.18 88.51 0 -0.41(-0.46%)
Jun 06, 2013 87.68 88.95 87.55 88.92 0 +1.54(+1.76%)
Jun 05, 2013 88.14 88.51 87.15 87.38 0 -1.19(-1.35%)
Jun 04, 2013 88.73 89.49 87.96 88.57 0 -0.18(-0.20%)
Jun 03, 2013 87.98 88.88 86.90 88.75 2,925,176 +1.00(+1.14%)
May 31, 2013 89.74 90.24 87.75 87.75 4,419,965 -1.80(-2.01%)
May 30, 2013 91.47 92.44 89.54 89.55 4,322,029 -0.86(-0.95%)
May 29, 2013 91.67 91.77 90.24 90.41 2,291,156 -1.50(-1.64%)
May 28, 2013 92.13 92.66 91.27 91.91 3,365,272 +0.35(+0.38%)
May 24, 2013 90.03 91.80 89.84 91.56 0 +0.96(+1.06%)
May 23, 2013 90.23 91.41 89.52 90.60 2,780,048 -0.15(-0.17%)
May 22, 2013 90.71 91.82 90.39 90.75 0 -0.08(-0.09%)
May 21, 2013 90.03 91.21 89.81 90.83 0 +1.17(+1.30%)
May 20, 2013 90.49 90.55 89.60 89.66 0 -0.82(-0.91%)
May 17, 2013 89.81 90.60 89.36 90.49 0 +1.23(+1.38%)
May 16, 2013 90.12 90.45 89.02 89.25 1,915,952 -1.05(-1.16%)
May 15, 2013 88.73 90.41 88.60 90.30 2,262,021 +2.50(+2.84%)
May 13, 2013 87.55 88.06 87.48 87.80 0 +0.02(+0.02%)
May 10, 2013 87.33 87.92 87.13 87.79 0 +0.68(+0.78%)
May 09, 2013 87.70 87.92 86.90 87.11 0 -0.38(-0.43%)
May 08, 2013 87.72 88.00 87.32 87.48 0 -0.08(-0.09%)
May 07, 2013 87.01 87.62 86.73 87.56 0 +0.49(+0.57%)
May 06, 2013 87.56 88.00 87.02 87.07 0 -0.53(-0.60%)
May 03, 2013 87.74 88.12 86.75 87.60 0 +0.85(+0.98%)
May 02, 2013 86.34 87.23 85.98 86.75 1,807,747 +0.38(+0.43%)
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.