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 (%)
Jan 30, 2015 116.44 117.01 116.27 116.35 6,352,305 +1.91(+1.67%)
Jan 29, 2015 114.05 114.48 113.03 114.44 2,301,574 +0.83(+0.73%)
Jan 28, 2015 115.22 115.92 113.56 113.61 2,478,624 -1.12(-0.97%)
Jan 27, 2015 116.16 116.20 114.63 114.73 2,195,482 -1.56(-1.34%)
Jan 26, 2015 115.27 116.40 115.20 116.28 1,822,740 +0.69(+0.60%)
Jan 23, 2015 115.22 115.80 114.63 115.59 2,089,653 +0.64(+0.55%)
Jan 22, 2015 113.52 114.96 112.61 114.95 2,331,904 +1.73(+1.53%)
Jan 21, 2015 112.99 113.68 112.60 113.22 2,068,006 -0.20(-0.17%)
Jan 20, 2015 114.51 114.95 112.59 113.42 2,257,021 -0.28(-0.24%)
Jan 16, 2015 113.14 113.89 112.47 113.69 2,193,379 +0.33(+0.29%)
Jan 15, 2015 113.88 114.06 112.80 113.36 2,236,476 +0.00(+0.00%)
Jan 14, 2015 113.93 114.09 112.49 113.36 2,713,636 -1.45(-1.26%)
Jan 13, 2015 115.71 117.51 114.24 114.81 2,704,736 -1.16(-1.00%)
Jan 12, 2015 116.83 117.31 115.65 115.97 1,652,406 -0.65(-0.56%)
Jan 09, 2015 117.57 118.03 116.54 116.62 2,122,400 -1.82(-1.54%)
Jan 08, 2015 118.45 118.89 117.94 118.45 3,609,418 +1.01(+0.86%)
Jan 07, 2015 116.04 117.53 115.84 117.44 2,668,344 +2.01(+1.74%)
Jan 06, 2015 114.42 116.31 113.80 115.43 3,917,604 +1.51(+1.32%)
Jan 05, 2015 115.30 115.68 113.76 113.92 2,152,385 -1.31(-1.14%)
Jan 02, 2015 115.44 116.48 114.58 115.23 1,808,642 -0.11(-0.10%)
Dec 31, 2014 116.76 115.34 115.34 115.34 1,816,217 -1.42(-1.21%)
Dec 30, 2014 116.36 117.25 116.36 116.76 1,424,073 +0.12(+0.10%)
Dec 29, 2014 116.65 117.05 116.15 116.64 1,676,606 -0.08(-0.07%)
Dec 26, 2014 116.86 117.07 116.43 116.72 1,515,338 -0.17(-0.15%)
Dec 24, 2014 117.63 116.89 116.89 116.89 907,801 -0.41(-0.35%)
Dec 23, 2014 117.61 117.97 116.91 117.30 1,799,448 +0.77(+0.66%)
Dec 22, 2014 115.83 116.58 115.43 116.53 2,183,507 +1.17(+1.02%)
Dec 19, 2014 115.14 115.96 115.00 115.36 4,952,505 +0.17(+0.15%)
Dec 18, 2014 114.07 115.19 113.34 115.19 3,564,259 +1.81(+1.60%)
Dec 17, 2014 111.73 113.61 111.30 113.38 2,984,475 +1.64(+1.47%)
Dec 16, 2014 112.72 113.35 111.11 111.73 3,034,685 -0.72(-0.64%)
Dec 15, 2014 112.82 113.52 111.53 112.45 3,019,042 +0.25(+0.23%)
Dec 12, 2014 113.91 115.03 112.16 112.20 4,512,608 -2.87(-2.50%)
Dec 11, 2014 114.81 116.10 114.47 115.07 2,950,993 +0.94(+0.83%)
Dec 10, 2014 117.94 119.47 113.43 114.12 6,044,273 -2.27(-1.95%)
Dec 09, 2014 115.66 116.47 114.64 116.39 2,570,242 +0.58(+0.50%)
Dec 08, 2014 116.40 116.40 115.51 115.82 2,391,571 -0.75(-0.64%)
Dec 05, 2014 116.51 116.61 115.52 116.57 1,472,265 +0.19(+0.16%)
Dec 04, 2014 116.76 116.76 115.56 116.38 1,626,537 +0.27(+0.23%)
Dec 03, 2014 116.35 116.61 115.53 116.11 2,206,984 -0.30(-0.26%)
Dec 02, 2014 115.90 116.65 115.35 116.41 2,168,923 +0.88(+0.76%)
Dec 01, 2014 116.62 116.62 114.95 115.53 2,399,030 -0.11(-0.10%)
Nov 28, 2014 114.98 116.34 114.17 115.65 1,772,833 +1.93(+1.70%)
Nov 26, 2014 113.52 113.72 113.72 113.72 2,005,470 +0.72(+0.63%)
Nov 25, 2014 114.00 114.21 112.90 113.00 2,292,871 -0.76(-0.67%)
Nov 24, 2014 113.38 113.91 113.26 113.76 2,022,570 +0.06(+0.06%)
Nov 21, 2014 114.57 114.60 113.30 113.69 2,272,537 +0.38(+0.34%)
Nov 20, 2014 113.16 113.93 113.12 113.31 1,865,858 -0.62(-0.54%)
Nov 19, 2014 113.18 114.04 113.18 113.93 1,674,477 +0.65(+0.57%)
Nov 18, 2014 112.69 113.38 112.33 113.28 1,935,092 +0.60(+0.54%)
Nov 17, 2014 111.65 112.70 111.65 112.68 1,509,253 -0.01(-0.01%)
Nov 14, 2014 113.05 113.05 112.35 112.69 1,964,577 -0.19(-0.17%)
Nov 13, 2014 112.00 112.91 111.76 112.87 2,747,779 +1.47(+1.32%)
Nov 12, 2014 111.24 111.77 110.79 111.40 2,347,505 +0.17(+0.15%)
Nov 11, 2014 111.83 111.96 110.92 111.23 1,842,657 -0.52(-0.46%)
Nov 10, 2014 111.88 111.91 110.36 111.75 2,412,517 -0.02(-0.02%)
Nov 07, 2014 111.23 111.93 110.80 111.77 1,958,373 +0.50(+0.45%)
Nov 06, 2014 111.51 111.73 110.87 111.27 2,077,225 +0.48(+0.43%)
Nov 05, 2014 111.59 111.85 110.40 110.79 2,608,124 -0.04(-0.04%)
Nov 04, 2014 109.25 110.96 108.75 110.83 3,452,952 +1.85(+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.