Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 94.58 95.17 94.27 94.69 1,971,934 +0.19(+0.20%)
Oct 30, 2013 95.17 95.42 94.06 94.50 1,380,535 -0.79(-0.83%)
Oct 29, 2013 94.43 95.49 94.19 95.29 2,342,529 +1.12(+1.19%)
Oct 28, 2013 93.25 94.93 93.25 94.17 2,243,587 +0.73(+0.78%)
Oct 25, 2013 93.06 93.46 92.52 93.44 0 +0.16(+0.17%)
Oct 24, 2013 92.72 93.73 92.43 93.28 2,803,899 -0.74(-0.79%)
Oct 23, 2013 94.09 94.72 93.91 94.02 1,474,359 -0.52(-0.55%)
Oct 22, 2013 94.03 95.41 93.96 94.54 1,722,827 +0.35(+0.37%)
Oct 21, 2013 94.22 94.29 93.69 94.20 1,812,470 -0.21(-0.22%)
Oct 18, 2013 94.95 94.97 93.59 94.40 3,399,453 -0.50(-0.52%)
Oct 17, 2013 94.08 95.25 93.97 94.90 2,616,557 +0.72(+0.77%)
Oct 16, 2013 93.30 94.28 92.78 94.18 2,290,312 +1.61(+1.73%)
Oct 15, 2013 92.90 93.18 92.50 92.57 1,873,106 -0.72(-0.77%)
Oct 14, 2013 92.29 93.33 92.29 93.30 1,486,783 +0.29(+0.31%)
Oct 11, 2013 92.41 93.09 92.08 93.01 0 +0.16(+0.17%)
Oct 10, 2013 92.27 93.06 91.59 92.85 2,960,280 +0.89(+0.97%)
Oct 09, 2013 89.14 92.47 88.39 91.96 7,291,884 +1.91(+2.12%)
Oct 08, 2013 91.07 91.31 89.97 90.05 2,666,340 -0.96(-1.06%)
Oct 07, 2013 91.33 91.62 90.97 91.01 1,607,983 -0.83(-0.90%)
Oct 04, 2013 91.63 92.24 91.51 91.84 1,352,040 +0.02(+0.02%)
Oct 03, 2013 91.76 92.40 91.40 91.82 2,001,613 -0.32(-0.35%)
Oct 02, 2013 91.98 92.36 91.74 92.14 2,036,122 -0.14(-0.16%)
Oct 01, 2013 92.37 92.42 92.00 92.29 1,803,403 -0.14(-0.15%)
Sep 30, 2013 92.31 92.73 92.08 92.42 2,279,188 -0.44(-0.48%)
Sep 27, 2013 92.78 93.26 92.62 92.86 0 -0.55(-0.58%)
Sep 26, 2013 93.00 93.47 92.48 93.41 1,291,161 +0.79(+0.86%)
Sep 25, 2013 93.45 93.55 92.29 92.61 2,827,178 -0.75(-0.80%)
Sep 24, 2013 94.15 94.76 93.34 93.36 2,018,497 -0.99(-1.05%)
Sep 23, 2013 93.95 94.82 93.93 94.35 2,192,525 -0.30(-0.31%)
Sep 20, 2013 95.78 95.86 94.38 94.64 0 -1.01(-1.06%)
Sep 19, 2013 95.55 95.87 95.20 95.66 1,519,713 +0.45(+0.47%)
Sep 18, 2013 94.44 95.54 93.86 95.21 2,313,344 +0.59(+0.62%)
Sep 17, 2013 94.13 95.11 93.96 94.62 0 +0.45(+0.48%)
Sep 16, 2013 94.88 94.97 93.86 94.17 2,221,425 +0.26(+0.27%)
Sep 13, 2013 95.12 95.15 93.82 93.91 0 -0.93(-0.98%)
Sep 12, 2013 95.54 95.76 94.58 94.85 1,697,817 -0.85(-0.89%)
Sep 11, 2013 94.35 95.77 94.29 95.70 2,253,710 +1.55(+1.65%)
Sep 10, 2013 92.97 94.34 92.71 94.15 2,071,891 +1.58(+1.71%)
Sep 09, 2013 91.62 92.66 91.43 92.57 1,548,111 +0.80(+0.87%)
Sep 06, 2013 91.72 92.29 90.78 91.76 0 -0.22(-0.24%)
Sep 05, 2013 90.68 92.37 90.68 91.98 3,195,037 +2.50(+2.80%)
Sep 04, 2013 89.87 90.10 89.36 89.48 1,741,960 -0.39(-0.43%)
Sep 03, 2013 90.53 90.78 89.52 89.86 1,497,872 +0.09(+0.10%)
Aug 30, 2013 89.67 90.03 89.20 89.77 0 +0.39(+0.43%)
Aug 29, 2013 88.51 89.79 88.43 89.39 1,692,937 +0.75(+0.84%)
Aug 28, 2013 89.65 89.65 88.56 88.64 2,052,960 -0.97(-1.08%)
Aug 27, 2013 89.26 89.78 89.10 89.61 1,760,739 -0.16(-0.18%)
Aug 26, 2013 90.68 90.78 89.75 89.77 1,287,647 -0.96(-1.06%)
Aug 23, 2013 90.35 91.07 89.61 90.74 0 +0.67(+0.74%)
Aug 22, 2013 89.92 90.34 89.80 90.07 1,242,674 +0.22(+0.25%)
Aug 21, 2013 90.38 90.58 89.76 89.85 0 -0.71(-0.78%)
Aug 20, 2013 90.07 90.91 89.96 90.55 1,806,222 +0.61(+0.68%)
Aug 19, 2013 89.80 90.63 89.72 89.94 1,569,515 +0.14(+0.16%)
Aug 16, 2013 89.69 90.29 89.60 89.80 0 +0.09(+0.10%)
Aug 15, 2013 90.25 90.50 89.48 89.71 2,062,147 -1.60(-1.75%)
Aug 14, 2013 92.41 92.49 91.15 91.31 2,064,105 -1.50(-1.62%)
Aug 13, 2013 93.36 93.37 92.08 92.81 1,531,619 -0.06(-0.07%)
Aug 12, 2013 92.76 93.26 92.30 92.87 1,983,726 +0.08(+0.09%)
Aug 09, 2013 93.78 94.09 92.58 92.79 2,089,944 -1.41(-1.50%)
Aug 08, 2013 94.74 95.42 93.15 94.20 2,956,226 -1.56(-1.63%)
Aug 07, 2013 95.62 95.91 95.06 95.77 1,617,001 +0.12(+0.13%)
Aug 06, 2013 95.44 95.98 95.26 95.65 1,594,986 -0.46(-0.47%)
Aug 05, 2013 95.61 96.21 95.20 96.10 1,670,075 +0.56(+0.59%)
Aug 02, 2013 94.69 95.65 94.38 95.54 1,879,771 +0.82(+0.87%)
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.