Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 159.84 161.27 159.72 161.08 2,513,630 +0.85(+0.53%)
Oct 30, 2017 161.99 162.00 159.47 160.23 2,551,101 -2.15(-1.32%)
Oct 27, 2017 160.80 162.68 160.70 162.38 3,400,493 -0.08(-0.05%)
Oct 26, 2017 162.46 163.55 160.79 162.46 3,036,616 +0.28(+0.17%)
Oct 25, 2017 161.00 163.00 160.58 162.18 3,604,439 -0.11(-0.07%)
Oct 24, 2017 162.89 161.00 162.29 3,040,729 +0.25(+0.15%)
Oct 23, 2017 160.85 162.39 160.58 162.04 2,811,190 +1.27(+0.79%)
Oct 20, 2017 158.97 161.01 158.51 160.77 3,993,227 +2.31(+1.46%)
Oct 19, 2017 157.14 158.76 157.00 158.46 2,981,687 +0.91(+0.58%)
Oct 18, 2017 158.84 158.84 157.30 157.55 3,011,146 -0.83(-0.52%)
Oct 17, 2017 159.00 159.27 157.57 158.38 2,426,569 -0.43(-0.27%)
Oct 16, 2017 159.38 159.80 158.32 158.81 2,454,002 -1.04(-0.65%)
Oct 13, 2017 157.42 160.08 157.09 159.85 3,634,493 +2.63(+1.67%)
Oct 12, 2017 157.87 157.99 156.36 157.22 3,596,059 -0.65(-0.41%)
Oct 11, 2017 157.30 158.96 157.06 157.87 3,859,249 +1.00(+0.64%)
Oct 10, 2017 155.67 157.36 155.08 156.87 5,419,455 +2.26(+1.46%)
Oct 09, 2017 157.01 157.75 154.11 154.61 7,027,196 -2.48(-1.58%)
Oct 06, 2017 159.00 159.46 156.54 157.09 18,001,179 -9.98(-5.97%)
Oct 05, 2017 165.86 167.12 165.25 167.07 4,694,561 +1.86(+1.13%)
Oct 04, 2017 165.23 165.93 164.69 165.21 1,915,175 +0.13(+0.08%)
Oct 03, 2017 166.32 167.29 165.04 165.08 2,838,848 -0.81(-0.49%)
Oct 02, 2017 164.92 166.42 164.29 165.89 2,267,189 +1.60(+0.97%)
Sep 29, 2017 163.90 165.07 163.76 164.29 1,852,282 +0.39(+0.24%)
Sep 28, 2017 164.47 164.95 163.54 163.90 1,730,814 -0.52(-0.32%)
Sep 27, 2017 164.49 165.32 163.38 164.42 2,053,131 +0.35(+0.21%)
Sep 26, 2017 162.71 164.73 162.59 164.07 2,370,439 +1.74(+1.07%)
Sep 25, 2017 160.83 162.70 160.52 162.33 1,799,953 +1.04(+0.64%)
Sep 22, 2017 160.90 162.00 160.37 161.29 1,535,895 -0.19(-0.12%)
Sep 21, 2017 162.93 162.93 160.40 161.48 1,738,759 -1.37(-0.84%)
Sep 20, 2017 161.51 163.04 161.26 162.85 2,432,302 +1.29(+0.80%)
Sep 19, 2017 161.66 159.95 161.56 1,790,775 +0.65(+0.40%)
Sep 18, 2017 162.18 163.46 160.76 160.91 2,046,571 -1.39(-0.86%)
Sep 15, 2017 162.24 162.67 161.70 162.30 3,757,799 -0.07(-0.04%)
Sep 14, 2017 162.68 162.68 161.64 162.37 2,492,321 -0.62(-0.38%)
Sep 13, 2017 160.14 163.95 160.01 162.99 4,201,907 +2.95(+1.84%)
Sep 12, 2017 157.67 160.65 157.45 160.04 2,988,258 +2.68(+1.70%)
Sep 11, 2017 157.89 158.00 157.06 157.36 2,442,453 +0.05(+0.03%)
Sep 08, 2017 158.37 158.50 155.03 157.31 3,364,570 -1.97(-1.24%)
Sep 07, 2017 158.97 159.60 157.57 159.28 2,479,192 +0.42(+0.26%)
Sep 06, 2017 159.19 159.94 158.09 158.86 2,873,210 -0.28(-0.18%)
Sep 05, 2017 157.96 159.72 157.47 159.14 3,413,040 +0.90(+0.57%)
Sep 01, 2017 157.59 158.55 157.20 158.24 2,833,724 +1.50(+0.96%)
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%)
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.