Costco Wholesale (NQ: COST )

369.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:18 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 115.04 115.75 114.76 115.68 1,626,132 +0.28(+0.24%)
Apr 29, 2014 115.38 115.95 115.16 115.40 1,573,665 -0.19(-0.16%)
Apr 28, 2014 115.10 116.61 115.10 115.59 3,013,703 +0.58(+0.50%)
Apr 25, 2014 114.85 115.30 114.20 115.01 1,721,552 -0.02(-0.02%)
Apr 24, 2014 114.90 115.31 114.14 115.03 1,926,147 +0.24(+0.21%)
Apr 23, 2014 113.48 114.99 113.33 114.79 1,982,107 +1.23(+1.08%)
Apr 22, 2014 114.00 114.23 113.51 113.56 2,301,381 -0.54(-0.47%)
Apr 21, 2014 113.51 114.10 113.40 114.10 1,823,867 +0.60(+0.53%)
Apr 17, 2014 113.52 113.50 113.50 113.50 1,659,000 +0.01(+0.01%)
Apr 16, 2014 112.80 113.64 112.27 113.49 2,428,498 +1.43(+1.28%)
Apr 15, 2014 112.58 112.96 111.45 112.06 2,123,271 -0.50(-0.44%)
Apr 14, 2014 112.49 113.00 111.53 112.56 2,518,446 +0.48(+0.43%)
Apr 11, 2014 111.44 112.78 111.40 112.08 3,098,466 +0.00(+0.00%)
Apr 10, 2014 114.12 114.44 111.94 112.08 3,263,626 -0.97(-0.86%)
Apr 09, 2014 112.72 113.14 112.11 113.05 2,896,174 +0.39(+0.35%)
Apr 08, 2014 110.56 112.74 110.38 112.66 3,849,320 +1.87(+1.69%)
Apr 07, 2014 110.73 111.13 110.36 110.79 3,116,613 +0.14(+0.13%)
Apr 04, 2014 111.95 112.00 110.63 110.65 2,722,053 -1.05(-0.94%)
Apr 03, 2014 111.74 112.15 111.28 111.70 2,320,407 +0.15(+0.13%)
Apr 02, 2014 111.90 112.01 110.94 111.55 3,289,276 -0.31(-0.28%)
Apr 01, 2014 112.21 112.55 111.51 111.86 2,341,502 +0.18(+0.16%)
Mar 31, 2014 111.94 112.28 111.57 111.68 2,108,687 +0.02(+0.02%)
Mar 28, 2014 112.35 112.79 111.15 111.66 2,795,496 -0.37(-0.33%)
Mar 27, 2014 112.50 112.94 111.82 112.03 2,036,509 -0.46(-0.41%)
Mar 26, 2014 114.28 114.47 112.46 112.49 1,889,883 -1.44(-1.26%)
Mar 25, 2014 113.82 114.46 113.79 113.93 2,192,841 +0.56(+0.49%)
Mar 24, 2014 113.99 114.00 112.89 113.37 2,396,771 -0.46(-0.40%)
Mar 21, 2014 114.41 114.58 113.30 113.83 4,442,274 +0.67(+0.59%)
Mar 20, 2014 112.56 113.22 112.13 113.16 1,402,585 +0.31(+0.27%)
Mar 19, 2014 113.54 114.25 112.46 112.85 1,632,175 -1.00(-0.88%)
Mar 18, 2014 113.90 114.12 113.02 113.85 2,494,103 +0.39(+0.34%)
Mar 17, 2014 114.14 114.46 113.39 113.46 2,185,966 +0.01(+0.01%)
Mar 14, 2014 114.95 114.95 113.32 113.45 2,293,362 -0.96(-0.84%)
Mar 13, 2014 115.66 115.79 114.19 114.41 2,513,837 -0.80(-0.69%)
Mar 12, 2014 114.39 115.62 114.25 115.21 2,172,313 +0.50(+0.44%)
Mar 11, 2014 114.56 114.75 113.92 114.71 2,201,766 +0.12(+0.10%)
Mar 10, 2014 113.21 114.59 113.00 114.59 2,318,751 +1.09(+0.96%)
Mar 07, 2014 113.80 114.01 113.14 113.50 2,906,694 +0.24(+0.21%)
Mar 06, 2014 113.15 114.64 112.27 113.26 8,921,258 -3.21(-2.76%)
Mar 05, 2014 116.57 116.95 115.81 116.47 2,291,403 -0.18(-0.15%)
Mar 04, 2014 116.61 116.91 115.85 116.65 1,808,325 +0.90(+0.78%)
Mar 03, 2014 116.22 117.07 115.11 115.75 1,666,890 -1.05(-0.90%)
Feb 28, 2014 116.50 117.47 115.89 116.80 2,106,177 +0.58(+0.50%)
Feb 27, 2014 116.03 116.42 115.28 116.22 1,373,809 +0.34(+0.29%)
Feb 26, 2014 115.50 116.83 115.37 115.88 1,921,931 +0.42(+0.36%)
Feb 25, 2014 114.00 115.89 114.00 115.46 1,920,836 +1.52(+1.33%)
Feb 24, 2014 113.61 114.81 113.32 113.94 2,279,856 +0.75(+0.66%)
Feb 21, 2014 115.40 115.49 112.92 113.19 3,659,545 -1.87(-1.63%)
Feb 20, 2014 114.57 115.55 113.88 115.06 1,835,524 +0.15(+0.13%)
Feb 19, 2014 115.11 115.30 114.27 114.91 1,802,597 -0.45(-0.39%)
Feb 18, 2014 116.30 116.41 114.92 115.36 2,056,498 -0.74(-0.64%)
Feb 14, 2014 115.16 116.10 116.10 116.10 1,517,900 +0.29(+0.25%)
Feb 13, 2014 114.14 115.93 114.14 115.81 1,583,286 +1.00(+0.87%)
Feb 12, 2014 114.88 115.43 114.30 114.81 1,737,694 -0.18(-0.16%)
Feb 11, 2014 113.91 115.15 113.50 114.99 1,767,895 +1.14(+1.00%)
Feb 10, 2014 114.04 114.10 112.58 113.85 1,867,342 -0.19(-0.17%)
Feb 07, 2014 114.08 114.61 113.38 114.04 2,198,514 -0.22(-0.19%)
Feb 06, 2014 113.01 114.58 113.00 114.26 3,736,991 +3.75(+3.39%)
Feb 05, 2014 110.22 110.80 109.80 110.51 2,371,396 -0.38(-0.34%)
Feb 04, 2014 110.73 111.33 109.50 110.89 2,529,622 +0.71(+0.64%)
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.