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 (%)
Aug 30, 2013 89.40 89.76 88.93 89.50 0 +0.38(+0.43%)
Aug 29, 2013 88.24 89.52 88.16 89.12 1,698,068 +0.74(+0.84%)
Aug 28, 2013 89.38 89.38 88.29 88.37 2,059,183 -0.97(-1.08%)
Aug 27, 2013 88.99 89.51 88.83 89.34 1,766,076 -0.16(-0.18%)
Aug 26, 2013 90.41 90.50 89.48 89.50 1,291,550 -0.96(-1.06%)
Aug 23, 2013 90.08 90.80 89.33 90.46 0 +0.66(+0.74%)
Aug 22, 2013 89.65 90.07 89.53 89.80 1,246,441 +0.22(+0.25%)
Aug 21, 2013 90.11 90.30 89.49 89.57 0 -0.70(-0.78%)
Aug 20, 2013 89.80 90.64 89.69 90.28 1,811,696 +0.61(+0.68%)
Aug 19, 2013 89.53 90.36 89.45 89.67 1,574,272 +0.14(+0.16%)
Aug 16, 2013 89.42 90.01 89.33 89.53 0 +0.09(+0.10%)
Aug 15, 2013 89.97 90.23 89.21 89.44 2,068,397 -1.59(-1.75%)
Aug 14, 2013 92.13 92.21 90.88 91.03 2,070,362 -1.50(-1.62%)
Aug 13, 2013 93.08 93.09 91.81 92.53 1,536,261 -0.06(-0.07%)
Aug 12, 2013 92.48 92.97 92.02 92.59 1,989,739 +0.08(+0.09%)
Aug 09, 2013 93.49 93.80 92.30 92.51 2,096,279 -1.41(-1.50%)
Aug 08, 2013 94.45 95.13 92.87 93.92 2,965,187 -1.56(-1.63%)
Aug 07, 2013 95.33 95.62 94.77 95.48 1,621,903 +0.12(+0.13%)
Aug 06, 2013 95.15 95.69 94.98 95.36 1,599,821 -0.45(-0.47%)
Aug 05, 2013 95.32 95.92 94.91 95.81 1,675,137 +0.56(+0.59%)
Aug 02, 2013 94.40 95.36 94.10 95.26 1,885,469 +0.82(+0.87%)
Aug 01, 2013 94.22 94.64 93.88 94.43 1,585,453 +0.73(+0.78%)
Jul 31, 2013 93.80 94.24 93.34 93.70 0 +0.39(+0.42%)
Jul 30, 2013 94.03 94.41 93.18 93.31 0 -0.17(-0.18%)
Jul 29, 2013 92.95 93.92 92.76 93.48 0 +0.45(+0.49%)
Jul 26, 2013 93.18 93.36 92.20 93.02 0 -0.70(-0.75%)
Jul 25, 2013 93.44 93.91 93.09 93.72 0 -0.36(-0.38%)
Jul 24, 2013 94.96 95.27 93.56 94.08 0 -0.96(-1.01%)
Jul 23, 2013 94.46 95.08 94.40 95.04 0 +0.84(+0.89%)
Jul 22, 2013 94.40 94.27 93.88 94.20 0 -0.02(-0.02%)
Jul 19, 2013 93.83 94.27 93.02 94.22 0 +0.81(+0.86%)
Jul 18, 2013 93.64 93.84 92.89 93.41 0 -0.36(-0.39%)
Jul 17, 2013 93.33 93.92 92.85 93.78 1,600,118 +0.79(+0.85%)
Jul 16, 2013 92.70 93.16 92.21 92.99 1,623,023 +0.51(+0.55%)
Jul 15, 2013 92.57 92.76 91.86 92.48 0 -0.45(-0.49%)
Jul 12, 2013 92.14 93.27 91.93 92.93 0 +0.45(+0.49%)
Jul 11, 2013 91.64 92.52 91.25 92.48 0 +1.79(+1.98%)
Jul 10, 2013 90.56 91.00 90.42 90.69 1,596,817 +0.24(+0.26%)
Jul 09, 2013 90.24 90.65 89.97 90.45 0 +0.58(+0.65%)
Jul 08, 2013 89.65 90.15 89.43 89.87 0 +0.69(+0.77%)
Jul 05, 2013 89.57 89.62 88.34 89.18 0 +0.68(+0.77%)
Jul 03, 2013 88.12 88.81 87.83 88.50 0 +0.05(+0.05%)
Jul 02, 2013 88.28 89.27 88.14 88.46 0 +0.34(+0.38%)
Jul 01, 2013 89.01 89.22 88.03 88.12 0 -0.11(-0.13%)
Jun 28, 2013 88.74 89.55 88.19 88.23 2,322,759 -0.73(-0.83%)
Jun 27, 2013 89.03 89.65 88.77 88.97 1,155,663 +0.25(+0.28%)
Jun 26, 2013 88.14 88.95 87.86 88.72 0 +0.74(+0.84%)
Jun 25, 2013 88.32 88.32 87.17 87.98 0 +0.49(+0.56%)
Jun 24, 2013 85.75 88.26 85.74 87.49 0 +0.79(+0.91%)
Jun 21, 2013 86.49 87.44 86.10 86.70 3,899,094 +0.87(+1.01%)
Jun 20, 2013 87.56 87.56 85.69 85.83 2,771,840 -2.10(-2.39%)
Jun 19, 2013 89.56 89.84 87.89 87.93 1,827,846 -1.51(-1.69%)
Jun 18, 2013 89.01 89.53 88.74 89.44 1,566,582 +0.31(+0.34%)
Jun 17, 2013 89.17 89.77 88.53 89.13 0 +0.56(+0.63%)
Jun 14, 2013 88.07 89.07 88.04 88.58 0 +0.10(+0.11%)
Jun 13, 2013 87.12 88.69 87.00 88.48 1,542,007 +1.18(+1.35%)
Jun 12, 2013 88.38 88.43 87.07 87.30 1,654,404 -0.49(-0.56%)
Jun 11, 2013 87.58 88.58 87.39 87.79 1,336,246 -0.23(-0.26%)
Jun 10, 2013 88.52 88.60 87.49 88.03 0 -0.22(-0.24%)
Jun 07, 2013 88.77 89.33 87.91 88.24 0 -0.41(-0.46%)
Jun 06, 2013 87.41 88.68 87.28 88.65 0 +1.53(+1.76%)
Jun 05, 2013 87.87 88.24 86.88 87.12 0 -1.19(-1.35%)
Jun 04, 2013 88.46 89.22 87.70 88.30 0 -0.18(-0.20%)
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.