Costco Wholesale (NQ: COST )

896.61 -0.66 (-0.07%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 100.82 101.09 100.37 100.61 0 +0.04(+0.04%)
Nov 27, 2013 100.78 100.97 100.42 100.57 0 +0.16(+0.16%)
Nov 26, 2013 100.43 101.16 100.29 100.41 1,986,399 +0.01(+0.01%)
Nov 25, 2013 100.80 101.16 100.18 100.40 1,734,977 -0.03(-0.03%)
Nov 22, 2013 99.67 100.54 99.46 100.43 0 +1.06(+1.07%)
Nov 21, 2013 98.62 99.62 98.10 99.37 1,448,756 +0.91(+0.92%)
Nov 20, 2013 99.46 99.63 98.20 98.46 0 -0.70(-0.70%)
Nov 19, 2013 99.09 99.54 98.75 99.16 1,537,956 +0.26(+0.26%)
Nov 18, 2013 99.99 99.99 98.59 98.91 1,655,161 -0.79(-0.79%)
Nov 15, 2013 99.19 100.01 98.97 99.69 0 +0.44(+0.44%)
Nov 14, 2013 98.97 99.51 98.54 99.25 1,855,177 +0.46(+0.46%)
Nov 13, 2013 97.78 98.79 97.53 98.79 2,093,657 +0.83(+0.84%)
Nov 12, 2013 97.29 98.19 97.22 97.97 0 -0.46(-0.46%)
Nov 11, 2013 98.20 98.94 97.69 98.42 1,594,461 +0.19(+0.20%)
Nov 08, 2013 97.78 98.31 96.90 98.23 0 +0.00(+0.00%)
Nov 07, 2013 99.80 99.80 98.02 98.23 3,072,029 -1.03(-1.04%)
Nov 06, 2013 96.36 99.66 96.26 99.26 3,827,174 +3.15(+3.28%)
Nov 05, 2013 96.13 96.35 95.29 96.11 1,770,313 -0.17(-0.17%)
Nov 04, 2013 96.01 96.33 95.41 96.28 1,984,935 +0.58(+0.60%)
Nov 01, 2013 94.97 95.85 94.85 95.70 0 +1.29(+1.37%)
Oct 31, 2013 94.29 94.89 93.98 94.41 1,977,911 +0.19(+0.20%)
Oct 30, 2013 94.88 95.13 93.77 94.21 1,384,719 -0.79(-0.83%)
Oct 29, 2013 94.14 95.20 93.90 95.01 2,349,629 +1.12(+1.19%)
Oct 28, 2013 92.97 94.64 92.97 93.89 2,250,388 +0.73(+0.78%)
Oct 25, 2013 92.78 93.17 92.24 93.16 0 +0.16(+0.17%)
Oct 24, 2013 92.44 93.45 92.15 93.00 2,812,398 -0.74(-0.79%)
Oct 23, 2013 93.81 94.43 93.62 93.73 1,478,828 -0.52(-0.55%)
Oct 22, 2013 93.75 95.12 93.68 94.25 1,728,049 +0.34(+0.37%)
Oct 21, 2013 93.93 94.01 93.41 93.91 1,817,964 -0.21(-0.22%)
Oct 18, 2013 94.66 94.69 93.31 94.12 3,409,756 -0.49(-0.52%)
Oct 17, 2013 93.79 94.97 93.69 94.61 2,624,487 +0.72(+0.77%)
Oct 16, 2013 93.02 94.00 92.50 93.89 2,297,254 +1.60(+1.73%)
Oct 15, 2013 92.61 92.89 92.22 92.29 1,878,783 -0.72(-0.77%)
Oct 14, 2013 92.01 93.05 92.01 93.01 1,491,289 +0.29(+0.31%)
Oct 11, 2013 92.13 92.81 91.80 92.73 0 +0.16(+0.17%)
Oct 10, 2013 91.99 92.77 91.31 92.57 2,969,253 +0.89(+0.97%)
Oct 09, 2013 88.87 92.19 88.13 91.68 7,313,985 +1.90(+2.12%)
Oct 08, 2013 90.80 91.04 89.70 89.77 2,674,421 -0.96(-1.06%)
Oct 07, 2013 91.05 91.34 90.69 90.73 1,612,857 -0.82(-0.90%)
Oct 04, 2013 91.35 91.96 91.23 91.56 1,356,138 +0.02(+0.02%)
Oct 03, 2013 91.48 92.12 91.13 91.54 2,007,680 -0.32(-0.35%)
Oct 02, 2013 91.70 92.08 91.46 91.86 2,042,294 -0.14(-0.16%)
Oct 01, 2013 92.09 92.14 91.73 92.01 1,808,869 -0.14(-0.15%)
Sep 30, 2013 92.03 92.45 91.80 92.14 2,286,096 -0.44(-0.48%)
Sep 27, 2013 92.49 92.97 92.34 92.58 0 -0.54(-0.58%)
Sep 26, 2013 92.72 93.19 92.20 93.13 1,295,075 +0.79(+0.86%)
Sep 25, 2013 93.17 93.26 92.01 92.33 2,835,747 -0.74(-0.80%)
Sep 24, 2013 93.86 94.47 93.06 93.08 2,024,615 -0.98(-1.05%)
Sep 23, 2013 93.67 94.53 93.65 94.06 2,199,170 -0.30(-0.31%)
Sep 20, 2013 95.49 95.57 94.09 94.36 0 -1.01(-1.06%)
Sep 19, 2013 95.26 95.58 94.91 95.37 1,524,319 +0.45(+0.47%)
Sep 18, 2013 94.15 95.26 93.57 94.92 2,320,355 +0.59(+0.62%)
Sep 17, 2013 93.85 94.82 93.68 94.33 0 +0.45(+0.48%)
Sep 16, 2013 94.59 94.68 93.57 93.89 2,228,158 +0.26(+0.27%)
Sep 13, 2013 94.83 94.86 93.53 93.63 0 -0.93(-0.98%)
Sep 12, 2013 95.25 95.47 94.29 94.56 1,702,963 -0.85(-0.89%)
Sep 11, 2013 94.06 95.48 94.01 95.41 2,260,541 +1.54(+1.65%)
Sep 10, 2013 92.69 94.05 92.43 93.86 2,078,171 +1.58(+1.71%)
Sep 09, 2013 91.34 92.38 91.15 92.29 1,552,804 +0.80(+0.87%)
Sep 06, 2013 91.45 92.01 90.50 91.49 0 -0.22(-0.24%)
Sep 05, 2013 90.41 92.09 90.41 91.70 3,204,721 +2.50(+2.80%)
Sep 04, 2013 89.60 89.83 89.09 89.21 1,747,240 -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.