Costco Wholesale (NQ: COST )

901.34 +8.82 (+0.99%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 129.47 129.82 128.56 128.60 3,210,622 -1.17(-0.90%)
Nov 29, 2016 129.89 130.41 129.64 129.77 1,747,303 +0.20(+0.15%)
Nov 28, 2016 129.40 130.58 129.37 129.57 2,020,789 -0.54(-0.41%)
Nov 25, 2016 130.12 131.43 129.97 130.11 1,035,136 +0.24(+0.18%)
Nov 23, 2016 129.87 129.87 129.87 0 -0.92(-0.70%)
Nov 22, 2016 130.16 131.12 129.54 130.79 2,281,789 +1.28(+0.99%)
Nov 21, 2016 128.97 129.61 128.61 129.50 1,379,397 +0.69(+0.54%)
Nov 18, 2016 129.22 129.53 128.09 128.81 2,358,512 -0.72(-0.56%)
Nov 17, 2016 129.56 129.70 128.12 129.53 2,449,757 -0.81(-0.62%)
Nov 16, 2016 130.38 130.69 130.04 130.34 2,512,427 +0.85(+0.65%)
Nov 15, 2016 130.20 130.22 128.75 129.49 3,268,334 -0.73(-0.56%)
Nov 14, 2016 129.29 130.33 128.07 130.22 4,542,156 +2.26(+1.77%)
Nov 11, 2016 125.60 128.18 124.54 127.95 3,757,113 +2.28(+1.81%)
Nov 10, 2016 125.98 128.50 125.60 125.67 4,604,109 -0.08(-0.06%)
Nov 09, 2016 122.97 126.27 122.97 125.75 3,700,735 +0.60(+0.48%)
Nov 08, 2016 123.27 125.61 123.19 125.15 4,092,059 +2.18(+1.78%)
Nov 07, 2016 122.83 123.07 122.29 122.97 3,513,637 +1.11(+0.91%)
Nov 04, 2016 122.50 124.22 121.74 121.85 3,154,195 -1.89(-1.53%)
Nov 03, 2016 125.67 125.67 123.48 123.75 2,530,948 -1.56(-1.24%)
Nov 02, 2016 125.44 126.22 125.18 125.31 2,638,222 +0.05(+0.04%)
Nov 01, 2016 126.81 126.94 125.02 125.25 2,472,924 -1.03(-0.82%)
Oct 31, 2016 127.16 127.55 125.63 126.29 3,792,976 -1.62(-1.26%)
Oct 28, 2016 128.48 128.84 127.58 127.90 2,158,966 -0.94(-0.73%)
Oct 27, 2016 128.82 129.35 127.97 128.84 2,334,132 -0.10(-0.08%)
Oct 26, 2016 128.41 129.31 128.36 128.94 2,629,899 -0.01(-0.01%)
Oct 25, 2016 128.02 129.79 128.02 128.95 2,412,477 -0.97(-0.74%)
Oct 24, 2016 127.55 130.09 127.50 129.92 2,848,599 +2.69(+2.11%)
Oct 21, 2016 127.69 128.35 126.83 127.23 2,561,943 -0.91(-0.71%)
Oct 20, 2016 127.98 128.77 127.77 128.14 2,636,552 +0.50(+0.39%)
Oct 19, 2016 128.71 129.24 127.52 127.64 2,122,430 +0.29(+0.23%)
Oct 18, 2016 127.69 127.78 126.75 127.35 2,163,552 +0.35(+0.28%)
Oct 17, 2016 128.18 128.28 126.94 127.00 2,328,212 -1.24(-0.97%)
Oct 14, 2016 128.26 128.96 127.49 128.24 2,043,216 -0.06(-0.05%)
Oct 13, 2016 128.05 129.25 127.87 128.29 2,102,054 -0.21(-0.16%)
Oct 12, 2016 128.94 129.38 128.44 128.50 1,948,947 -0.47(-0.36%)
Oct 11, 2016 127.83 129.08 127.69 128.97 3,040,532 +0.62(+0.49%)
Oct 10, 2016 128.41 128.83 127.89 128.35 1,858,962 +0.25(+0.19%)
Oct 07, 2016 127.91 128.27 127.07 128.10 2,672,506 +0.44(+0.35%)
Oct 06, 2016 128.30 128.65 127.25 127.66 2,886,965 -0.44(-0.34%)
Oct 05, 2016 128.65 128.89 127.96 128.09 2,784,000 -0.43(-0.33%)
Oct 04, 2016 129.36 129.40 127.67 128.52 3,325,932 -0.45(-0.35%)
Oct 03, 2016 130.00 130.03 128.38 128.97 3,743,435 -1.28(-0.98%)
Sep 30, 2016 129.64 132.25 129.47 130.25 8,460,151 +4.29(+3.40%)
Sep 29, 2016 127.42 127.84 125.72 125.96 5,136,570 -1.64(-1.29%)
Sep 28, 2016 128.62 128.68 127.20 127.60 3,056,033 -0.89(-0.69%)
Sep 27, 2016 129.32 129.62 128.11 128.49 2,977,565 -0.63(-0.49%)
Sep 26, 2016 129.88 130.06 128.97 129.12 2,180,423 -1.14(-0.88%)
Sep 23, 2016 130.80 131.33 129.96 130.27 2,672,045 -0.53(-0.41%)
Sep 22, 2016 130.69 131.76 130.40 130.80 2,928,948 +0.38(+0.29%)
Sep 21, 2016 130.32 130.57 129.18 130.41 1,796,849 +0.45(+0.35%)
Sep 20, 2016 130.18 130.42 129.53 129.96 1,635,428 +0.33(+0.25%)
Sep 19, 2016 129.93 130.69 129.47 129.64 1,547,075 -0.48(-0.37%)
Sep 16, 2016 129.78 130.38 129.08 130.12 3,327,626 -0.27(-0.21%)
Sep 15, 2016 128.72 130.64 128.20 130.39 2,698,746 +1.69(+1.31%)
Sep 14, 2016 128.71 130.03 128.28 128.70 2,596,825 -0.04(-0.03%)
Sep 13, 2016 129.12 129.46 128.17 128.74 2,515,723 -0.81(-0.63%)
Sep 12, 2016 128.53 129.81 128.33 129.55 3,492,061 +0.85(+0.66%)
Sep 09, 2016 130.32 130.49 128.71 128.71 3,505,499 -2.37(-1.81%)
Sep 08, 2016 132.54 132.80 130.62 131.07 3,504,599 -1.85(-1.39%)
Sep 07, 2016 134.63 134.83 132.72 132.92 3,493,009 -2.07(-1.53%)
Sep 06, 2016 135.05 135.07 133.25 134.99 3,180,392 +0.07(+0.05%)
Sep 02, 2016 133.92 134.92 134.92 134.92 3,136,816 +1.51(+1.13%)
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.