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 (%)
Oct 31, 2014 108.79 108.83 107.38 107.92 2,933,764 +0.30(+0.28%)
Oct 30, 2014 106.41 107.87 106.27 107.62 1,609,090 +0.87(+0.81%)
Oct 29, 2014 106.23 106.81 105.94 106.75 2,108,119 +0.70(+0.66%)
Oct 28, 2014 105.98 106.41 105.32 106.05 1,779,243 +0.11(+0.11%)
Oct 27, 2014 104.58 105.55 105.55 105.94 2,013,908 +0.39(+0.37%)
Oct 24, 2014 104.04 105.63 104.03 105.55 3,077,566 -0.12(-0.12%)
Oct 23, 2014 106.03 106.39 105.47 105.67 2,179,601 +0.04(+0.04%)
Oct 22, 2014 105.64 106.48 105.45 105.63 2,323,336 +0.21(+0.20%)
Oct 21, 2014 104.33 105.72 103.71 105.42 2,602,221 +1.51(+1.45%)
Oct 20, 2014 101.01 104.28 100.86 103.91 4,333,077 +3.05(+3.02%)
Oct 17, 2014 100.15 101.28 99.67 100.86 3,953,693 +1.38(+1.38%)
Oct 16, 2014 99.27 100.22 98.76 99.49 4,378,608 -1.09(-1.09%)
Oct 15, 2014 101.23 101.71 99.75 100.58 4,677,418 -1.58(-1.54%)
Oct 14, 2014 103.17 103.56 101.36 102.16 4,947,712 -0.58(-0.57%)
Oct 13, 2014 104.03 104.26 102.67 102.74 3,021,994 -1.56(-1.50%)
Oct 10, 2014 103.78 106.33 103.78 104.30 4,144,501 +0.40(+0.38%)
Oct 09, 2014 103.75 105.79 103.73 103.91 3,661,617 -0.26(-0.25%)
Oct 08, 2014 103.73 104.34 102.89 104.16 5,273,129 +2.80(+2.76%)
Oct 07, 2014 101.43 101.82 100.94 101.36 2,884,979 -0.76(-0.75%)
Oct 06, 2014 103.22 103.31 101.90 102.12 2,357,318 -0.71(-0.69%)
Oct 03, 2014 102.12 103.29 101.96 102.84 2,188,272 +1.05(+1.03%)
Oct 02, 2014 101.14 102.12 101.14 101.78 1,910,418 +0.83(+0.83%)
Oct 01, 2014 101.35 101.70 100.70 100.95 1,744,167 -0.45(-0.45%)
Sep 30, 2014 101.03 101.63 100.96 101.40 2,059,477 +0.00(+0.00%)
Sep 29, 2014 101.17 101.63 100.97 101.40 1,447,149 -0.18(-0.18%)
Sep 26, 2014 101.48 101.69 100.64 101.58 2,527,707 -0.10(-0.10%)
Sep 25, 2014 103.13 103.21 101.63 101.68 2,249,156 -1.59(-1.54%)
Sep 24, 2014 102.03 103.39 101.61 103.27 2,566,090 +1.71(+1.68%)
Sep 23, 2014 101.92 101.95 101.31 101.56 1,931,743 -0.26(-0.25%)
Sep 22, 2014 102.25 102.36 101.61 101.82 1,796,586 -0.54(-0.53%)
Sep 19, 2014 103.00 103.00 102.36 102.36 3,730,563 +0.02(+0.02%)
Sep 18, 2014 102.12 102.60 101.92 102.34 1,732,071 +0.38(+0.37%)
Sep 17, 2014 101.98 102.41 101.69 101.96 1,969,928 -0.34(-0.33%)
Sep 16, 2014 101.63 102.59 101.57 102.30 2,081,630 +0.58(+0.57%)
Sep 15, 2014 101.61 102.38 101.51 101.72 1,996,313 +0.28(+0.27%)
Sep 12, 2014 102.16 102.16 101.16 101.44 1,975,236 -0.46(-0.45%)
Sep 11, 2014 102.08 102.38 101.67 101.91 1,867,567 -0.19(-0.18%)
Sep 10, 2014 102.20 102.35 101.85 102.09 1,254,281 +0.05(+0.05%)
Sep 09, 2014 102.07 102.35 101.74 102.04 1,854,532 -0.40(-0.39%)
Sep 08, 2014 102.80 103.02 102.17 102.44 2,542,674 -0.33(-0.32%)
Sep 05, 2014 101.18 102.79 100.91 102.77 3,602,991 +1.51(+1.49%)
Sep 04, 2014 99.53 101.28 99.17 101.27 5,497,794 +3.08(+3.13%)
Sep 03, 2014 98.48 98.67 98.00 98.19 2,352,475 -0.17(-0.17%)
Sep 02, 2014 97.91 98.42 97.83 98.36 1,816,619 +0.39(+0.40%)
Aug 29, 2014 98.46 97.97 97.97 97.97 1,294,298 +0.09(+0.09%)
Aug 28, 2014 97.92 98.11 97.76 97.88 994,065 -0.22(-0.22%)
Aug 27, 2014 98.38 98.38 97.83 98.10 1,270,641 +0.12(+0.12%)
Aug 26, 2014 98.26 98.39 97.80 97.98 1,721,738 -0.24(-0.25%)
Aug 25, 2014 98.55 98.72 98.01 98.22 1,359,528 +0.08(+0.08%)
Aug 22, 2014 98.64 98.71 98.03 98.14 1,736,316 -0.27(-0.27%)
Aug 21, 2014 97.74 98.62 97.68 98.41 1,918,319 +0.57(+0.59%)
Aug 20, 2014 97.46 98.09 97.17 97.84 1,591,034 +0.24(+0.25%)
Aug 19, 2014 96.60 97.71 96.48 97.59 2,111,914 +0.93(+0.96%)
Aug 18, 2014 96.29 96.84 96.25 96.66 1,532,551 +0.72(+0.75%)
Aug 15, 2014 97.03 97.06 95.30 95.94 2,503,730 -0.56(-0.58%)
Aug 14, 2014 95.89 96.51 95.73 96.50 1,319,696 +0.50(+0.52%)
Aug 13, 2014 96.29 96.37 95.68 96.00 1,801,612 -0.30(-0.31%)
Aug 12, 2014 96.10 96.51 95.97 96.30 1,337,319 -0.14(-0.14%)
Aug 11, 2014 96.61 96.70 96.05 96.44 1,523,779 +0.02(+0.02%)
Aug 08, 2014 95.45 96.61 95.33 96.42 2,879,354 +1.10(+1.15%)
Aug 07, 2014 95.66 96.29 95.05 95.32 3,334,565 -1.45(-1.50%)
Aug 06, 2014 95.44 97.08 95.32 96.77 3,534,295 +1.25(+1.30%)
Aug 05, 2014 95.08 95.64 94.91 95.52 2,222,773 -0.08(-0.08%)
Aug 04, 2014 95.12 95.79 94.76 95.60 2,058,708 +0.22(+0.23%)
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.