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 (%)
Nov 28, 2014 114.63 115.99 113.83 115.30 1,778,207 +1.92(+1.70%)
Nov 26, 2014 113.17 113.37 113.37 113.37 2,011,549 +0.71(+0.63%)
Nov 25, 2014 113.66 113.86 112.56 112.66 2,299,821 -0.76(-0.67%)
Nov 24, 2014 113.03 113.57 112.92 113.42 2,028,701 +0.07(+0.06%)
Nov 21, 2014 114.23 114.25 112.95 113.35 2,279,425 +0.38(+0.34%)
Nov 20, 2014 112.81 113.58 112.78 112.97 1,871,513 -0.62(-0.54%)
Nov 19, 2014 112.84 113.69 112.84 113.58 1,679,552 +0.65(+0.57%)
Nov 18, 2014 112.34 113.04 111.99 112.94 1,940,958 +0.60(+0.53%)
Nov 17, 2014 111.31 112.36 111.31 112.34 1,513,827 -0.01(-0.01%)
Nov 14, 2014 112.71 112.71 112.01 112.34 1,970,531 -0.19(-0.17%)
Nov 13, 2014 111.66 112.57 111.42 112.53 2,756,108 +1.47(+1.32%)
Nov 12, 2014 110.90 111.43 110.46 111.06 2,354,620 +0.17(+0.15%)
Nov 11, 2014 111.49 111.62 110.58 110.90 1,848,242 -0.52(-0.46%)
Nov 10, 2014 111.54 111.58 110.03 111.41 2,419,829 -0.02(-0.01%)
Nov 07, 2014 110.90 111.59 110.47 111.43 1,964,309 +0.50(+0.45%)
Nov 06, 2014 111.17 111.40 110.53 110.93 2,083,521 +0.48(+0.43%)
Nov 05, 2014 111.25 111.51 110.07 110.45 2,616,029 -0.04(-0.04%)
Nov 04, 2014 108.92 110.63 108.42 110.49 3,463,418 +1.84(+1.70%)
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.