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 (%)
Jun 30, 2014 93.56 93.94 93.13 93.18 1,713,529 -0.27(-0.29%)
Jun 27, 2014 93.56 93.66 93.06 93.45 3,061,558 -0.12(-0.13%)
Jun 26, 2014 94.06 94.27 93.28 93.57 1,540,747 -0.51(-0.54%)
Jun 25, 2014 93.86 94.23 93.60 94.08 1,446,208 -0.03(-0.03%)
Jun 24, 2014 93.48 94.28 93.12 94.11 2,356,152 +0.88(+0.95%)
Jun 23, 2014 93.22 93.31 92.66 93.23 1,855,079 -0.11(-0.12%)
Jun 20, 2014 94.39 94.39 93.13 93.35 3,665,882 -0.73(-0.77%)
Jun 19, 2014 94.32 94.33 93.69 94.07 2,021,414 -0.01(-0.01%)
Jun 18, 2014 93.59 94.14 93.11 94.08 2,603,674 +0.66(+0.71%)
Jun 17, 2014 93.38 93.69 93.17 93.42 1,860,470 +0.02(+0.02%)
Jun 16, 2014 93.31 93.43 93.01 93.40 1,825,602 +0.11(+0.11%)
Jun 13, 2014 93.62 93.62 92.79 93.30 1,520,175 -0.11(-0.12%)
Jun 12, 2014 93.97 94.21 93.11 93.41 1,758,383 -0.65(-0.69%)
Jun 11, 2014 94.24 94.62 93.85 94.06 1,375,127 -0.70(-0.73%)
Jun 10, 2014 94.97 95.26 94.59 94.75 1,305,628 -0.91(-0.96%)
Jun 06, 2014 95.23 95.68 95.14 95.67 2,063,303 +0.39(+0.41%)
Jun 05, 2014 94.67 95.43 94.45 95.28 3,216,930 +1.17(+1.24%)
Jun 04, 2014 93.29 94.26 93.27 94.11 1,597,922 +0.65(+0.69%)
Jun 03, 2014 93.43 93.86 93.27 93.47 1,392,998 -0.14(-0.15%)
Jun 02, 2014 93.73 93.98 93.49 93.60 1,336,650 -0.28(-0.29%)
May 30, 2014 92.74 93.94 92.25 93.88 3,240,860 +1.52(+1.65%)
May 29, 2014 92.71 93.21 91.85 92.36 3,663,694 -0.08(-0.09%)
May 28, 2014 92.24 93.01 92.21 92.44 2,942,485 +0.30(+0.32%)
May 27, 2014 93.05 93.23 91.94 92.14 3,178,304 -0.87(-0.93%)
May 23, 2014 93.11 93.01 93.01 93.01 1,359,799 +0.22(+0.24%)
May 22, 2014 92.67 93.05 92.57 92.79 832,391 +0.12(+0.13%)
May 21, 2014 93.13 93.31 92.37 92.67 2,116,158 -0.49(-0.53%)
May 20, 2014 93.69 93.95 93.04 93.16 2,610,039 -1.00(-1.07%)
May 19, 2014 93.13 94.31 92.95 94.16 2,717,642 +0.62(+0.66%)
May 16, 2014 92.71 93.72 92.54 93.55 2,652,469 +1.02(+1.10%)
May 15, 2014 92.86 92.89 91.94 92.53 2,318,296 -0.63(-0.68%)
May 14, 2014 93.64 93.94 92.94 93.16 1,548,890 -0.65(-0.69%)
May 13, 2014 93.83 94.06 93.64 93.81 1,514,939 -0.18(-0.19%)
May 12, 2014 93.40 94.31 93.24 93.99 2,389,457 +0.90(+0.97%)
May 09, 2014 92.41 93.31 92.21 93.08 2,422,934 +0.53(+0.58%)
May 08, 2014 91.22 92.62 91.13 92.55 3,152,650 +2.22(+2.46%)
May 07, 2014 91.02 91.23 90.04 90.33 3,648,036 -0.69(-0.75%)
May 06, 2014 92.19 92.36 90.97 91.02 2,341,578 -1.34(-1.45%)
May 05, 2014 92.82 92.82 91.91 92.36 1,688,652 -0.53(-0.57%)
May 02, 2014 93.69 93.69 92.82 92.89 1,637,692 -0.33(-0.35%)
May 01, 2014 93.32 93.58 92.72 93.22 1,444,341 -0.10(-0.10%)
Apr 30, 2014 92.80 93.38 92.58 93.32 2,015,798 +0.23(+0.24%)
Apr 29, 2014 93.08 93.54 92.90 93.09 1,950,759 -0.15(-0.16%)
Apr 28, 2014 92.85 94.07 92.85 93.25 3,735,870 +0.47(+0.50%)
Apr 25, 2014 92.65 93.01 92.12 92.78 2,134,084 -0.02(-0.02%)
Apr 24, 2014 92.69 93.02 92.08 92.79 2,387,705 +0.19(+0.21%)
Apr 23, 2014 91.54 92.76 91.42 92.60 2,457,075 +0.99(+1.08%)
Apr 22, 2014 91.96 92.15 91.57 91.61 2,852,856 -0.44(-0.47%)
Apr 21, 2014 91.57 92.04 91.48 92.04 2,260,916 +0.48(+0.53%)
Apr 17, 2014 91.58 91.56 91.56 91.56 2,056,542 +0.01(+0.01%)
Apr 16, 2014 91.00 91.67 90.57 91.55 3,010,434 +1.15(+1.28%)
Apr 15, 2014 90.82 91.12 89.91 90.40 2,632,066 -0.40(-0.44%)
Apr 14, 2014 90.75 91.16 89.97 90.80 3,121,936 +0.39(+0.43%)
Apr 11, 2014 89.90 90.98 89.87 90.41 3,840,945 +0.00(+0.00%)
Apr 10, 2014 92.06 92.32 90.30 90.41 4,045,682 -0.78(-0.86%)
Apr 09, 2014 90.93 91.27 90.44 91.20 3,590,178 +0.31(+0.35%)
Apr 08, 2014 89.19 90.95 89.04 90.88 4,771,725 +1.51(+1.69%)
Apr 07, 2014 89.33 89.65 89.03 89.37 3,863,440 +0.11(+0.13%)
Apr 04, 2014 90.31 90.35 89.24 89.26 3,374,333 -0.85(-0.94%)
Apr 03, 2014 90.14 90.47 89.77 90.11 2,876,441 +0.12(+0.13%)
Apr 02, 2014 90.27 90.36 89.49 89.99 4,077,478 -0.25(-0.28%)
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.