Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 137.21 142.21 137.16 142.07 7,739,176 +5.04(+3.68%)
Jul 28, 2017 136.84 137.40 136.34 137.03 3,101,034 +0.33(+0.24%)
Jul 27, 2017 136.25 137.12 135.80 136.70 4,058,493 +0.38(+0.28%)
Jul 26, 2017 137.50 137.58 135.83 136.32 3,365,693 -0.97(-0.71%)
Jul 25, 2017 135.71 137.76 135.70 137.29 5,137,758 +1.94(+1.44%)
Jul 24, 2017 134.85 135.76 134.54 135.34 4,078,496 +0.50(+0.37%)
Jul 21, 2017 135.29 135.55 134.49 134.84 4,549,846 -0.49(-0.36%)
Jul 20, 2017 135.76 136.41 135.23 135.33 3,578,117 -0.22(-0.17%)
Jul 19, 2017 136.07 136.38 135.25 135.56 4,574,363 -0.23(-0.17%)
Jul 18, 2017 136.78 136.99 135.31 135.79 3,633,634 -1.20(-0.88%)
Jul 17, 2017 137.13 137.53 136.70 136.99 3,455,227 -0.14(-0.11%)
Jul 14, 2017 138.26 138.27 137.04 137.13 4,873,808 -0.54(-0.39%)
Jul 13, 2017 137.34 137.97 136.79 137.67 6,329,709 +1.66(+1.22%)
Jul 12, 2017 135.75 137.04 135.72 136.01 5,703,661 +0.57(+0.42%)
Jul 11, 2017 135.74 137.21 135.28 135.44 7,000,532 +0.10(+0.07%)
Jul 10, 2017 137.59 137.67 135.31 135.34 10,039,990 -2.79(-2.02%)
Jul 07, 2017 141.04 141.21 138.11 138.13 8,577,910 -2.67(-1.90%)
Jul 06, 2017 144.40 144.62 140.76 140.80 7,766,602 -0.83(-0.59%)
Jul 05, 2017 142.45 142.96 141.49 141.63 4,206,635 -0.72(-0.50%)
Jul 03, 2017 143.60 143.88 142.23 142.35 2,225,903 -1.00(-0.69%)
Jun 30, 2017 143.05 143.89 142.32 143.34 5,305,217 +1.12(+0.79%)
Jun 29, 2017 143.60 143.83 141.44 142.22 4,087,882 -1.34(-0.93%)
Jun 28, 2017 143.04 143.86 142.96 143.56 3,608,612 +0.82(+0.57%)
Jun 27, 2017 144.00 144.80 142.69 142.74 6,173,905 -0.84(-0.59%)
Jun 26, 2017 141.75 144.29 141.71 143.59 7,222,529 +2.75(+1.95%)
Jun 23, 2017 140.32 140.84 10,606,592 -2.38(-1.67%)
Jun 22, 2017 146.25 146.37 142.52 143.22 8,969,572 -3.01(-2.06%)
Jun 21, 2017 146.54 146.79 145.87 146.23 3,816,624 +0.22(+0.15%)
Jun 20, 2017 148.34 148.34 145.59 146.01 8,184,856 -1.29(-0.88%)
Jun 19, 2017 149.73 150.03 145.55 147.30 15,406,271 -2.48(-1.66%)
Jun 16, 2017 152.73 152.91 147.89 149.78 27,036,734 -11.61(-7.19%)
Jun 15, 2017 161.68 162.53 159.87 161.39 1,957,330 -1.44(-0.89%)
Jun 14, 2017 162.08 163.09 161.54 162.83 1,607,066 +1.04(+0.64%)
Jun 13, 2017 161.24 162.04 160.46 161.79 1,947,354 +0.78(+0.48%)
Jun 12, 2017 160.96 162.11 160.25 161.01 2,672,063 -0.66(-0.41%)
Jun 09, 2017 162.87 163.06 161.26 161.67 2,418,376 -0.92(-0.57%)
Jun 08, 2017 163.06 163.57 162.09 162.60 2,034,201 -0.71(-0.43%)
Jun 07, 2017 162.62 163.34 162.35 163.31 1,390,332 +0.67(+0.41%)
Jun 06, 2017 162.86 163.77 162.24 162.63 2,509,070 -0.56(-0.35%)
Jun 05, 2017 162.32 163.31 161.87 163.20 1,741,701 +1.00(+0.61%)
Jun 02, 2017 161.85 162.45 161.22 162.20 2,499,072 +0.31(+0.19%)
Jun 01, 2017 162.06 162.32 161.21 161.90 2,262,327 +0.18(+0.11%)
May 31, 2017 160.65 161.75 160.24 161.72 2,740,901 +1.35(+0.84%)
May 30, 2017 159.25 160.79 159.09 160.37 2,327,575 +0.95(+0.60%)
May 26, 2017 161.56 161.64 159.11 159.42 4,988,608 +2.81(+1.79%)
May 25, 2017 155.48 156.90 155.33 156.61 3,038,040 +1.54(+0.99%)
May 24, 2017 155.01 155.18 153.98 155.07 1,591,026 +0.48(+0.31%)
May 23, 2017 155.03 155.54 154.45 154.59 1,994,971 +0.06(+0.04%)
May 22, 2017 154.38 155.28 153.83 154.52 1,778,472 +0.68(+0.44%)
May 19, 2017 153.58 154.55 153.10 153.84 2,088,322 +0.83(+0.54%)
May 18, 2017 152.44 153.28 152.09 153.02 1,773,604 +1.41(+0.93%)
May 17, 2017 152.96 153.72 151.53 151.61 2,456,837 -1.66(-1.08%)
May 16, 2017 154.13 154.13 152.94 153.27 1,258,053 -0.51(-0.33%)
May 15, 2017 152.64 154.15 152.64 153.78 1,934,895 +0.62(+0.40%)
May 12, 2017 153.53 154.03 152.66 153.16 1,770,422 -0.34(-0.22%)
May 11, 2017 153.07 153.76 152.46 153.50 2,349,609 -0.08(-0.05%)
May 10, 2017 154.19 154.24 152.96 153.58 2,849,632 -0.74(-0.48%)
May 09, 2017 155.16 155.43 153.99 154.32 2,978,222 +0.04(+0.02%)
May 08, 2017 156.09 156.13 153.36 154.29 3,958,676 -0.50(-0.32%)
May 05, 2017 157.00 157.13 154.41 154.79 4,323,278 -1.93(-1.23%)
May 04, 2017 154.66 157.34 154.62 156.72 4,378,658 +2.26(+1.46%)
May 03, 2017 153.53 155.01 153.50 154.46 3,376,559 +1.06(+0.69%)
May 02, 2017 153.52 153.70 152.85 153.41 2,916,480 +0.63(+0.41%)
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.