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 (%)
Sep 30, 2014 101.34 101.94 101.27 101.71 2,053,254 +0.00(+0.00%)
Sep 29, 2014 101.48 101.94 101.27 101.71 1,442,776 -0.18(-0.17%)
Sep 26, 2014 101.78 102.00 100.95 101.89 2,520,069 -0.10(-0.10%)
Sep 25, 2014 103.44 103.52 101.94 101.99 2,242,359 -1.59(-1.54%)
Sep 24, 2014 102.34 103.71 101.92 103.58 2,558,336 +1.71(+1.68%)
Sep 23, 2014 102.23 102.26 101.62 101.87 1,925,906 -0.26(-0.25%)
Sep 22, 2014 102.56 102.67 101.92 102.13 1,791,157 -0.54(-0.53%)
Sep 19, 2014 103.31 103.31 102.67 102.67 3,719,290 +0.02(+0.02%)
Sep 18, 2014 102.43 102.91 102.23 102.65 1,726,837 +0.38(+0.37%)
Sep 17, 2014 102.29 102.72 102.00 102.27 1,963,975 -0.34(-0.33%)
Sep 16, 2014 101.94 102.91 101.87 102.61 2,075,339 +0.58(+0.57%)
Sep 15, 2014 101.92 102.69 101.82 102.03 1,990,281 +0.28(+0.27%)
Sep 12, 2014 102.47 102.47 101.47 101.75 1,969,267 -0.46(-0.45%)
Sep 11, 2014 102.39 102.69 101.97 102.22 1,861,923 -0.19(-0.18%)
Sep 10, 2014 102.52 102.66 102.16 102.40 1,250,490 +0.05(+0.05%)
Sep 09, 2014 102.38 102.66 102.05 102.35 1,848,928 -0.40(-0.39%)
Sep 08, 2014 103.12 103.33 102.47 102.75 2,534,990 -0.33(-0.32%)
Sep 05, 2014 101.48 103.10 101.22 103.08 3,592,104 +1.51(+1.49%)
Sep 04, 2014 99.83 101.59 99.47 101.57 5,481,181 +3.08(+3.13%)
Sep 03, 2014 98.77 98.97 98.29 98.49 2,345,366 -0.17(-0.17%)
Sep 02, 2014 98.21 98.72 98.12 98.66 1,811,130 +0.39(+0.40%)
Aug 29, 2014 98.76 98.27 98.27 98.27 1,290,387 +0.09(+0.09%)
Aug 28, 2014 98.21 98.41 98.05 98.18 991,061 -0.22(-0.22%)
Aug 27, 2014 98.68 98.68 98.12 98.40 1,266,801 +0.12(+0.12%)
Aug 26, 2014 98.55 98.68 98.09 98.28 1,716,536 -0.24(-0.25%)
Aug 25, 2014 98.85 99.02 98.30 98.52 1,355,419 +0.08(+0.08%)
Aug 22, 2014 98.94 99.01 98.33 98.44 1,731,070 -0.27(-0.27%)
Aug 21, 2014 98.04 98.92 97.98 98.71 1,912,522 +0.58(+0.59%)
Aug 20, 2014 97.76 98.39 97.47 98.13 1,586,227 +0.24(+0.25%)
Aug 19, 2014 96.89 98.00 96.78 97.89 2,105,532 +0.93(+0.96%)
Aug 18, 2014 96.58 97.13 96.54 96.96 1,527,919 +0.72(+0.75%)
Aug 15, 2014 97.32 97.35 95.59 96.23 2,496,164 -0.56(-0.58%)
Aug 14, 2014 96.18 96.80 96.02 96.79 1,315,708 +0.50(+0.52%)
Aug 13, 2014 96.58 96.66 95.97 96.29 1,796,168 -0.30(-0.31%)
Aug 12, 2014 96.40 96.80 96.26 96.59 1,333,278 -0.14(-0.14%)
Aug 11, 2014 96.91 97.00 96.34 96.73 1,519,174 +0.02(+0.02%)
Aug 08, 2014 95.74 96.91 95.62 96.71 2,870,654 +1.10(+1.15%)
Aug 07, 2014 95.95 96.58 95.34 95.61 3,324,489 -1.45(-1.50%)
Aug 06, 2014 95.73 97.37 95.61 97.06 3,523,615 +1.25(+1.30%)
Aug 05, 2014 95.36 95.93 95.19 95.81 2,216,056 -0.08(-0.08%)
Aug 04, 2014 95.41 96.08 95.05 95.89 2,052,487 +0.22(+0.23%)
Aug 01, 2014 95.61 96.04 95.33 95.67 2,574,450 +0.28(+0.29%)
Jul 31, 2014 95.40 96.05 95.19 95.40 3,048,462 -0.52(-0.54%)
Jul 30, 2014 96.41 96.64 95.32 95.92 2,504,193 -0.58(-0.61%)
Jul 29, 2014 96.53 97.07 96.20 96.50 3,136,179 +1.44(+1.52%)
Jul 28, 2014 95.32 95.49 94.80 95.06 1,728,196 -0.35(-0.37%)
Jul 25, 2014 95.74 95.80 95.02 95.41 1,908,975 -0.48(-0.50%)
Jul 24, 2014 95.36 96.00 95.33 95.88 1,666,395 +0.45(+0.47%)
Jul 23, 2014 95.29 95.58 95.18 95.44 1,418,402 +0.03(+0.03%)
Jul 22, 2014 95.19 95.80 95.04 95.41 2,179,565 +0.41(+0.44%)
Jul 21, 2014 95.31 95.70 94.85 94.99 1,643,310 -0.57(-0.59%)
Jul 18, 2014 95.22 95.61 94.64 95.56 2,656,651 +0.77(+0.81%)
Jul 17, 2014 95.24 95.40 94.62 94.79 1,764,187 -0.86(-0.90%)
Jul 16, 2014 95.84 96.13 95.49 95.65 1,886,563 +0.02(+0.03%)
Jul 15, 2014 95.90 95.97 95.11 95.62 3,244,961 +0.37(+0.39%)
Jul 14, 2014 95.94 96.17 95.20 95.25 2,086,600 -0.53(-0.55%)
Jul 11, 2014 95.88 95.97 95.03 95.78 2,075,922 -0.06(-0.06%)
Jul 10, 2014 95.36 96.29 95.36 95.84 2,777,989 +0.13(+0.14%)
Jul 09, 2014 95.13 95.76 95.05 95.71 2,858,461 +0.66(+0.70%)
Jul 08, 2014 94.23 95.20 93.95 95.04 3,192,559 +0.92(+0.98%)
Jul 07, 2014 94.13 94.26 93.77 94.12 1,948,839 -0.02(-0.03%)
Jul 03, 2014 93.75 94.15 94.15 94.15 1,206,183 +0.49(+0.52%)
Jul 02, 2014 93.26 93.79 93.26 93.66 1,386,329 +0.25(+0.27%)
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.