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 (%)
Jun 30, 2015 136.38 136.71 134.73 135.06 2,454,294 -0.63(-0.46%)
Jun 29, 2015 137.01 137.82 135.66 135.69 1,963,110 -2.37(-1.72%)
Jun 26, 2015 137.94 138.64 137.53 138.06 2,248,898 +0.61(+0.44%)
Jun 25, 2015 138.45 139.91 137.43 137.45 1,660,874 -0.89(-0.64%)
Jun 24, 2015 139.34 139.86 138.28 138.34 1,965,857 -1.31(-0.94%)
Jun 23, 2015 140.44 140.90 139.53 139.65 1,490,350 -0.54(-0.39%)
Jun 22, 2015 140.84 141.17 140.08 140.19 1,415,497 -0.11(-0.08%)
Jun 19, 2015 140.59 141.48 140.18 140.30 2,758,196 -0.20(-0.14%)
Jun 18, 2015 139.49 141.10 139.22 140.50 2,074,140 +1.62(+1.17%)
Jun 17, 2015 137.94 139.32 137.88 138.88 1,508,026 +0.90(+0.65%)
Jun 16, 2015 137.20 138.24 137.15 137.98 1,554,245 +0.75(+0.55%)
Jun 15, 2015 137.94 138.32 137.17 137.23 1,940,585 -1.55(-1.12%)
Jun 12, 2015 139.06 139.30 138.51 138.78 1,290,728 -0.54(-0.39%)
Jun 11, 2015 139.64 140.47 139.19 139.32 1,342,315 -0.11(-0.08%)
Jun 10, 2015 138.32 139.94 138.26 139.43 1,725,642 +1.39(+1.01%)
Jun 09, 2015 137.92 138.76 137.81 138.04 2,038,908 -0.01(-0.01%)
Jun 08, 2015 138.91 138.91 138.02 138.05 1,879,705 -0.73(-0.53%)
Jun 05, 2015 140.74 140.81 138.74 138.78 3,203,240 -1.87(-1.33%)
Jun 04, 2015 141.37 142.50 140.49 140.65 2,898,607 -1.48(-1.04%)
Jun 03, 2015 141.67 142.51 141.18 142.13 1,858,446 +0.73(+0.52%)
Jun 02, 2015 141.97 142.67 140.89 141.40 1,963,529 -0.99(-0.70%)
Jun 01, 2015 143.05 143.25 141.91 142.39 2,183,416 -0.20(-0.14%)
May 29, 2015 143.78 143.95 141.77 142.59 3,027,050 -1.67(-1.16%)
May 28, 2015 144.32 145.97 143.16 144.26 3,206,052 -1.16(-0.80%)
May 27, 2015 143.63 145.63 143.11 145.42 2,945,049 +2.17(+1.51%)
May 26, 2015 144.08 144.41 143.08 143.25 2,475,062 -0.43(-0.30%)
May 22, 2015 143.90 143.68 143.68 143.68 1,189,500 -0.26(-0.18%)
May 21, 2015 143.37 144.59 142.85 143.94 1,539,527 +0.45(+0.31%)
May 20, 2015 145.06 145.06 143.26 143.49 1,640,783 -1.25(-0.86%)
May 19, 2015 144.81 145.50 144.31 144.74 1,332,707 -0.32(-0.22%)
May 18, 2015 144.74 145.29 144.05 145.06 1,451,924 +0.23(+0.16%)
May 15, 2015 143.22 144.96 142.74 144.83 2,357,005 +2.23(+1.56%)
May 14, 2015 144.13 144.13 141.53 142.60 3,023,632 -0.64(-0.45%)
May 13, 2015 143.88 145.29 142.72 143.24 2,135,920 -0.83(-0.58%)
May 12, 2015 144.00 145.00 143.42 144.07 1,923,886 -0.20(-0.14%)
May 11, 2015 145.54 146.33 144.20 144.27 1,906,719 -1.61(-1.10%)
May 08, 2015 146.00 147.56 145.80 145.88 1,728,677 +1.32(+0.91%)
May 07, 2015 144.52 145.61 144.01 144.56 2,565,148 -0.21(-0.15%)
May 06, 2015 145.35 145.84 144.01 144.77 1,737,330 +0.27(+0.19%)
May 05, 2015 145.12 145.74 144.29 144.50 1,769,579 -1.25(-0.86%)
May 04, 2015 145.39 146.21 144.61 145.75 1,288,450 +0.36(+0.25%)
May 01, 2015 143.46 145.74 143.22 145.39 1,505,446 +2.34(+1.64%)
Apr 30, 2015 143.85 144.90 142.54 143.05 2,523,165 -1.41(-0.98%)
Apr 29, 2015 145.88 146.25 143.87 144.46 1,718,905 -2.15(-1.47%)
Apr 28, 2015 146.89 147.19 146.05 146.61 1,300,152 -0.35(-0.24%)
Apr 27, 2015 148.30 148.51 146.86 146.96 1,716,996 -1.16(-0.78%)
Apr 24, 2015 147.33 148.40 146.87 148.12 1,421,088 +0.82(+0.56%)
Apr 23, 2015 146.60 147.95 146.27 147.30 1,352,570 +0.32(+0.22%)
Apr 22, 2015 147.93 147.93 146.28 146.98 1,424,247 -0.36(-0.24%)
Apr 21, 2015 146.98 148.08 146.60 147.34 1,616,723 +1.03(+0.70%)
Apr 20, 2015 146.65 147.25 145.75 146.31 2,882,070 +1.74(+1.20%)
Apr 17, 2015 146.58 146.58 143.10 144.57 4,369,326 -2.54(-1.73%)
Apr 16, 2015 148.76 148.90 146.91 147.11 2,679,193 -1.96(-1.31%)
Apr 15, 2015 149.58 150.67 149.05 149.07 1,405,557 -0.45(-0.30%)
Apr 14, 2015 149.00 150.10 147.72 149.52 1,540,864 +0.50(+0.34%)
Apr 13, 2015 149.44 150.34 148.93 149.02 1,120,171 -0.61(-0.41%)
Apr 10, 2015 149.40 150.03 148.62 149.63 1,572,920 +0.82(+0.55%)
Apr 09, 2015 150.57 151.00 148.27 148.81 3,401,251 -3.19(-2.10%)
Apr 08, 2015 152.23 152.67 151.20 152.00 1,482,950 +0.22(+0.14%)
Apr 07, 2015 152.53 152.95 151.72 151.78 1,392,314 -0.72(-0.47%)
Apr 06, 2015 151.37 152.84 150.60 152.50 1,767,562 +0.87(+0.57%)
Apr 02, 2015 150.47 151.63 151.63 151.63 1,095,300 +1.39(+0.93%)
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.