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 (%)
Oct 31, 2017 143.72 145.01 143.61 144.84 2,795,518 +0.76(+0.53%)
Oct 30, 2017 145.66 145.66 143.39 144.07 2,837,191 -1.93(-1.32%)
Oct 27, 2017 144.59 146.28 144.50 146.01 3,781,837 -0.07(-0.05%)
Oct 26, 2017 146.08 147.06 144.58 146.08 3,377,153 +0.25(+0.17%)
Oct 25, 2017 144.76 146.56 144.39 145.83 4,008,654 -0.10(-0.07%)
Oct 24, 2017 146.47 144.76 145.93 3,381,727 +0.22(+0.15%)
Oct 23, 2017 144.63 146.01 144.39 145.70 3,126,447 +1.14(+0.79%)
Oct 20, 2017 142.94 144.77 142.53 144.56 4,441,042 +2.08(+1.46%)
Oct 19, 2017 141.29 142.75 141.17 142.48 3,316,064 +0.82(+0.58%)
Oct 18, 2017 142.82 142.82 141.44 141.66 3,348,827 -0.75(-0.52%)
Oct 17, 2017 142.97 143.21 141.68 142.41 2,698,693 -0.39(-0.27%)
Oct 16, 2017 143.31 143.69 142.36 142.80 2,729,203 -0.94(-0.65%)
Oct 13, 2017 141.55 143.94 141.25 143.73 4,042,078 +2.36(+1.67%)
Oct 12, 2017 141.95 142.06 140.59 141.37 3,999,334 -0.58(-0.41%)
Oct 11, 2017 141.44 142.93 141.22 141.95 4,292,040 +0.90(+0.64%)
Oct 10, 2017 139.97 141.49 139.44 141.05 6,027,213 +2.03(+1.46%)
Oct 09, 2017 141.18 141.84 138.57 139.02 7,815,252 -2.23(-1.58%)
Oct 06, 2017 142.97 143.38 140.75 141.25 20,019,900 -8.97(-5.97%)
Oct 05, 2017 149.13 150.27 148.59 150.22 5,221,027 +1.67(+1.13%)
Oct 04, 2017 148.57 149.20 148.08 148.55 2,129,950 +0.12(+0.08%)
Oct 03, 2017 149.55 150.42 148.40 148.43 3,157,207 -0.73(-0.49%)
Oct 02, 2017 148.29 149.64 147.72 149.16 2,521,440 +1.44(+0.97%)
Sep 29, 2017 147.37 148.43 147.25 147.72 2,060,003 +0.35(+0.24%)
Sep 28, 2017 147.89 148.32 147.05 147.37 1,924,914 -0.47(-0.32%)
Sep 27, 2017 147.90 148.65 146.91 147.84 2,283,376 +0.31(+0.21%)
Sep 26, 2017 146.30 148.12 146.19 147.53 2,636,269 +1.56(+1.07%)
Sep 25, 2017 144.61 146.29 144.33 145.96 2,001,806 +0.94(+0.64%)
Sep 22, 2017 144.68 145.66 144.20 145.03 1,708,136 -0.17(-0.12%)
Sep 21, 2017 146.50 146.50 144.23 145.20 1,933,750 -1.23(-0.84%)
Sep 20, 2017 145.22 146.60 145.00 146.43 2,705,069 +1.16(+0.80%)
Sep 19, 2017 145.36 143.82 145.27 1,991,599 +0.58(+0.40%)
Sep 18, 2017 145.83 146.98 144.55 144.69 2,276,081 -1.25(-0.86%)
Sep 15, 2017 145.88 146.27 145.40 145.93 4,179,212 -0.06(-0.04%)
Sep 14, 2017 146.28 146.28 145.34 146.00 2,771,819 -0.56(-0.38%)
Sep 13, 2017 143.99 147.42 143.87 146.56 4,673,124 +2.65(+1.84%)
Sep 12, 2017 141.77 144.45 141.57 143.90 3,323,372 +2.41(+1.70%)
Sep 11, 2017 141.97 142.07 141.22 141.49 2,716,359 +0.04(+0.03%)
Sep 08, 2017 142.40 142.52 139.40 141.45 3,741,885 -1.77(-1.24%)
Sep 07, 2017 142.94 143.51 141.68 143.22 2,757,218 +0.38(+0.26%)
Sep 06, 2017 143.14 143.81 142.15 142.84 3,195,422 -0.25(-0.18%)
Sep 05, 2017 142.03 143.62 141.59 143.09 3,795,791 +0.81(+0.57%)
Sep 01, 2017 141.70 142.56 141.35 142.28 3,151,508 +1.35(+0.96%)
Aug 31, 2017 140.47 141.40 138.43 140.94 5,079,949 +2.07(+1.49%)
Aug 30, 2017 138.21 139.14 137.46 138.87 2,772,659 +0.79(+0.57%)
Aug 29, 2017 137.01 138.46 136.19 138.08 2,720,233 +0.91(+0.66%)
Aug 28, 2017 136.58 137.82 135.95 137.17 4,199,825 +0.09(+0.07%)
Aug 25, 2017 137.01 137.52 134.93 137.08 6,343,078 +1.01(+0.74%)
Aug 24, 2017 143.87 144.46 135.85 136.07 11,454,077 -7.23(-5.04%)
Aug 23, 2017 142.62 143.36 141.87 143.30 1,925,575 +0.60(+0.42%)
Aug 22, 2017 141.65 143.37 141.65 142.70 2,451,617 +1.47(+1.04%)
Aug 21, 2017 141.34 142.22 140.23 141.23 2,065,593 -0.01(-0.01%)
Aug 18, 2017 142.05 142.69 141.10 141.24 3,056,087 -1.34(-0.94%)
Aug 17, 2017 142.50 143.82 141.74 142.58 2,946,838 -1.07(-0.74%)
Aug 16, 2017 141.42 143.76 141.27 143.65 3,761,102 +3.04(+2.16%)
Aug 15, 2017 141.62 141.96 140.53 140.61 2,085,309 -0.92(-0.65%)
Aug 14, 2017 141.25 141.79 140.31 141.53 2,263,636 +1.13(+0.80%)
Aug 11, 2017 140.28 141.44 140.19 140.41 2,105,321 +0.01(+0.01%)
Aug 10, 2017 139.97 141.23 139.28 140.40 3,084,102 -0.20(-0.14%)
Aug 09, 2017 140.84 141.23 140.00 140.59 2,407,185 -0.80(-0.56%)
Aug 08, 2017 140.81 142.91 140.75 141.39 2,866,323 +0.72(+0.51%)
Aug 07, 2017 140.27 141.24 139.26 140.67 2,933,288 +0.46(+0.33%)
Aug 04, 2017 141.92 142.01 139.67 140.22 3,478,689 -1.32(-0.93%)
Aug 03, 2017 144.85 145.51 140.77 141.53 6,204,983 -3.02(-2.09%)
Aug 02, 2017 142.63 144.80 142.01 144.56 6,120,911 +1.40(+0.98%)
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.