Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 115.24 115.52 113.85 114.13 2,904,466 -0.53(-0.46%)
Jun 29, 2015 115.77 116.46 114.63 114.66 2,323,188 -2.00(-1.72%)
Jun 26, 2015 116.56 117.15 116.21 116.66 2,661,396 +0.52(+0.44%)
Jun 25, 2015 116.99 118.22 116.13 116.15 1,965,515 -0.75(-0.64%)
Jun 24, 2015 117.74 118.18 116.85 116.90 2,326,438 -1.11(-0.94%)
Jun 23, 2015 118.67 119.06 117.90 118.00 1,763,713 -0.46(-0.39%)
Jun 22, 2015 119.01 119.29 118.37 118.46 1,675,130 -0.09(-0.08%)
Jun 19, 2015 118.80 119.55 118.45 118.55 3,264,110 -0.17(-0.14%)
Jun 18, 2015 117.87 119.23 117.64 118.72 2,454,583 +1.37(+1.17%)
Jun 17, 2015 116.56 117.73 116.51 117.35 1,784,631 +0.76(+0.65%)
Jun 16, 2015 115.94 116.81 115.89 116.59 1,839,328 +0.63(+0.55%)
Jun 15, 2015 116.56 116.88 115.91 115.96 2,296,531 -1.31(-1.12%)
Jun 12, 2015 117.51 117.71 117.04 117.27 1,527,476 -0.46(-0.39%)
Jun 11, 2015 118.00 118.70 117.62 117.73 1,588,525 -0.09(-0.08%)
Jun 10, 2015 116.88 118.25 116.83 117.82 2,042,163 +1.17(+1.01%)
Jun 09, 2015 116.54 117.25 116.45 116.64 2,412,889 -0.01(-0.01%)
Jun 08, 2015 117.38 117.38 116.63 116.65 2,224,484 -0.62(-0.53%)
Jun 05, 2015 118.93 118.98 117.24 117.27 3,790,785 -1.58(-1.33%)
Jun 04, 2015 119.46 120.41 118.72 118.85 3,430,276 -1.25(-1.04%)
Jun 03, 2015 119.71 120.42 119.30 120.10 2,199,326 +0.62(+0.52%)
Jun 02, 2015 119.97 120.56 119.05 119.48 2,323,683 -0.84(-0.70%)
Jun 01, 2015 120.88 121.05 119.92 120.32 2,583,903 -0.17(-0.14%)
May 29, 2015 121.50 121.64 119.80 120.49 3,582,278 -1.41(-1.16%)
May 28, 2015 121.95 123.35 120.97 121.90 3,794,113 -0.98(-0.80%)
May 27, 2015 121.37 123.06 120.93 122.88 3,485,236 +1.83(+1.52%)
May 26, 2015 121.75 122.03 120.90 121.05 2,929,043 -0.36(-0.30%)
May 22, 2015 121.60 121.41 121.41 121.41 1,407,680 -0.22(-0.18%)
May 21, 2015 121.15 122.18 120.70 121.63 1,821,910 +0.38(+0.31%)
May 20, 2015 122.58 122.58 121.06 121.25 1,941,739 -1.06(-0.86%)
May 19, 2015 122.36 122.95 121.94 122.31 1,577,155 -0.27(-0.22%)
May 18, 2015 122.31 122.77 121.72 122.58 1,718,239 +0.19(+0.16%)
May 15, 2015 121.02 122.49 120.62 122.38 2,789,332 +1.88(+1.56%)
May 14, 2015 121.79 121.79 119.59 120.50 3,578,233 -0.54(-0.45%)
May 13, 2015 121.58 122.77 120.60 121.04 2,527,695 -0.70(-0.58%)
May 12, 2015 121.68 122.53 121.19 121.74 2,276,769 -0.17(-0.14%)
May 11, 2015 122.98 123.65 121.85 121.91 2,256,453 -1.36(-1.10%)
May 08, 2015 123.37 124.69 123.20 123.27 2,045,754 +1.12(+0.91%)
May 07, 2015 122.12 123.04 121.69 122.15 3,035,653 -0.18(-0.15%)
May 06, 2015 122.82 123.24 121.69 122.33 2,055,995 +0.23(+0.19%)
May 05, 2015 122.63 123.15 121.93 122.10 2,094,159 -1.06(-0.86%)
May 04, 2015 122.86 123.55 122.20 123.16 1,524,780 +0.30(+0.25%)
May 01, 2015 121.22 123.15 121.02 122.86 1,781,578 +1.98(+1.64%)
Apr 30, 2015 121.55 122.44 120.45 120.88 2,985,969 -1.19(-0.98%)
Apr 29, 2015 123.27 123.58 121.57 122.07 2,034,190 -1.48(-1.20%)
Apr 28, 2015 123.78 124.04 123.08 123.55 1,542,837 -0.29(-0.24%)
Apr 27, 2015 124.97 125.14 123.76 123.84 2,037,489 -0.98(-0.78%)
Apr 24, 2015 124.16 125.06 123.77 124.82 1,686,347 +0.69(+0.56%)
Apr 23, 2015 123.54 124.68 123.26 124.13 1,605,039 +0.27(+0.22%)
Apr 22, 2015 124.66 124.66 123.27 123.86 1,690,096 -0.30(-0.24%)
Apr 21, 2015 123.86 124.79 123.54 124.16 1,918,499 +0.87(+0.70%)
Apr 20, 2015 123.58 124.09 122.82 123.30 3,420,035 +1.47(+1.20%)
Apr 17, 2015 123.52 123.52 120.59 121.83 5,184,902 -2.14(-1.73%)
Apr 16, 2015 125.36 125.47 123.80 123.97 3,179,289 -1.65(-1.32%)
Apr 15, 2015 126.05 126.97 125.61 125.62 1,667,917 -0.38(-0.30%)
Apr 14, 2015 125.56 126.49 124.48 126.00 1,828,480 +0.42(+0.34%)
Apr 13, 2015 125.93 126.69 125.50 125.58 1,329,261 -0.52(-0.41%)
Apr 10, 2015 125.90 126.43 125.24 126.10 1,866,520 +0.70(+0.56%)
Apr 09, 2015 126.89 127.25 124.95 125.40 4,036,126 -2.69(-2.10%)
Apr 08, 2015 128.28 128.66 127.42 128.09 1,759,756 +0.19(+0.15%)
Apr 07, 2015 128.54 128.89 127.86 127.91 1,652,202 -0.61(-0.47%)
Apr 06, 2015 127.56 128.80 126.91 128.51 2,097,494 +0.73(+0.57%)
Apr 02, 2015 126.80 127.78 127.78 127.78 1,299,748 +1.17(+0.92%)
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.