Costco Wholesale (NQ: COST )

729.56 -2.52 (-0.34%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 101.13 101.40 100.68 100.91 0 +0.04(+0.04%)
Nov 27, 2013 101.09 101.28 100.73 100.87 0 +0.16(+0.16%)
Nov 26, 2013 100.73 101.47 100.60 100.71 1,980,397 +0.01(+0.01%)
Nov 25, 2013 101.10 101.47 100.48 100.70 1,729,734 -0.03(-0.03%)
Nov 22, 2013 99.97 100.85 99.76 100.73 0 +1.06(+1.07%)
Nov 21, 2013 98.92 99.92 98.40 99.67 1,444,378 +0.91(+0.92%)
Nov 20, 2013 99.76 99.93 98.50 98.76 0 -0.70(-0.70%)
Nov 19, 2013 99.39 99.84 99.05 99.46 1,533,309 +0.26(+0.26%)
Nov 18, 2013 100.29 100.29 98.89 99.21 1,650,160 -0.79(-0.79%)
Nov 15, 2013 99.49 100.31 99.27 99.99 0 +0.44(+0.44%)
Nov 14, 2013 99.27 99.81 98.84 99.55 1,849,571 +0.46(+0.46%)
Nov 13, 2013 98.08 99.09 97.83 99.09 2,087,330 +0.83(+0.84%)
Nov 12, 2013 97.59 98.49 97.52 98.26 0 -0.46(-0.46%)
Nov 11, 2013 98.50 99.24 97.98 98.72 1,589,643 +0.19(+0.20%)
Nov 08, 2013 98.07 98.61 97.20 98.53 0 +0.00(+0.00%)
Nov 07, 2013 100.10 100.10 98.31 98.53 3,062,746 -1.04(-1.04%)
Nov 06, 2013 96.65 99.96 96.55 99.56 3,815,609 +3.16(+3.28%)
Nov 05, 2013 96.42 96.64 95.58 96.40 1,764,964 -0.17(-0.17%)
Nov 04, 2013 96.30 96.62 95.70 96.57 1,978,937 +0.58(+0.60%)
Nov 01, 2013 95.26 96.14 95.13 95.99 0 +1.30(+1.37%)
Oct 31, 2013 94.58 95.17 94.27 94.69 1,971,934 +0.19(+0.20%)
Oct 30, 2013 95.17 95.42 94.06 94.50 1,380,535 -0.79(-0.83%)
Oct 29, 2013 94.43 95.49 94.19 95.29 2,342,529 +1.12(+1.19%)
Oct 28, 2013 93.25 94.93 93.25 94.17 2,243,587 +0.73(+0.78%)
Oct 25, 2013 93.06 93.46 92.52 93.44 0 +0.16(+0.17%)
Oct 24, 2013 92.72 93.73 92.43 93.28 2,803,899 -0.74(-0.79%)
Oct 23, 2013 94.09 94.72 93.91 94.02 1,474,359 -0.52(-0.55%)
Oct 22, 2013 94.03 95.41 93.96 94.54 1,722,827 +0.35(+0.37%)
Oct 21, 2013 94.22 94.29 93.69 94.20 1,812,470 -0.21(-0.22%)
Oct 18, 2013 94.95 94.97 93.59 94.40 3,399,453 -0.50(-0.52%)
Oct 17, 2013 94.08 95.25 93.97 94.90 2,616,557 +0.72(+0.77%)
Oct 16, 2013 93.30 94.28 92.78 94.18 2,290,312 +1.61(+1.73%)
Oct 15, 2013 92.90 93.18 92.50 92.57 1,873,106 -0.72(-0.77%)
Oct 14, 2013 92.29 93.33 92.29 93.30 1,486,783 +0.29(+0.31%)
Oct 11, 2013 92.41 93.09 92.08 93.01 0 +0.16(+0.17%)
Oct 10, 2013 92.27 93.06 91.59 92.85 2,960,280 +0.89(+0.97%)
Oct 09, 2013 89.14 92.47 88.39 91.96 7,291,884 +1.91(+2.12%)
Oct 08, 2013 91.07 91.31 89.97 90.05 2,666,340 -0.96(-1.06%)
Oct 07, 2013 91.33 91.62 90.97 91.01 1,607,983 -0.83(-0.90%)
Oct 04, 2013 91.63 92.24 91.51 91.84 1,352,040 +0.02(+0.02%)
Oct 03, 2013 91.76 92.40 91.40 91.82 2,001,613 -0.32(-0.35%)
Oct 02, 2013 91.98 92.36 91.74 92.14 2,036,122 -0.14(-0.16%)
Oct 01, 2013 92.37 92.42 92.00 92.29 1,803,403 -0.14(-0.15%)
Sep 30, 2013 92.31 92.73 92.08 92.42 2,279,188 -0.44(-0.48%)
Sep 27, 2013 92.78 93.26 92.62 92.86 0 -0.55(-0.58%)
Sep 26, 2013 93.00 93.47 92.48 93.41 1,291,161 +0.79(+0.86%)
Sep 25, 2013 93.45 93.55 92.29 92.61 2,827,178 -0.75(-0.80%)
Sep 24, 2013 94.15 94.76 93.34 93.36 2,018,497 -0.99(-1.05%)
Sep 23, 2013 93.95 94.82 93.93 94.35 2,192,525 -0.30(-0.31%)
Sep 20, 2013 95.78 95.86 94.38 94.64 0 -1.01(-1.06%)
Sep 19, 2013 95.55 95.87 95.20 95.66 1,519,713 +0.45(+0.47%)
Sep 18, 2013 94.44 95.54 93.86 95.21 2,313,344 +0.59(+0.62%)
Sep 17, 2013 94.13 95.11 93.96 94.62 0 +0.45(+0.48%)
Sep 16, 2013 94.88 94.97 93.86 94.17 2,221,425 +0.26(+0.27%)
Sep 13, 2013 95.12 95.15 93.82 93.91 0 -0.93(-0.98%)
Sep 12, 2013 95.54 95.76 94.58 94.85 1,697,817 -0.85(-0.89%)
Sep 11, 2013 94.35 95.77 94.29 95.70 2,253,710 +1.55(+1.65%)
Sep 10, 2013 92.97 94.34 92.71 94.15 2,071,891 +1.58(+1.71%)
Sep 09, 2013 91.62 92.66 91.43 92.57 1,548,111 +0.80(+0.87%)
Sep 06, 2013 91.72 92.29 90.78 91.76 0 -0.22(-0.24%)
Sep 05, 2013 90.68 92.37 90.68 91.98 3,195,037 +2.50(+2.80%)
Sep 04, 2013 89.87 90.10 89.36 89.48 1,741,960 -0.39(-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.