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 30, 2015 133.47 134.66 132.88 133.57 2,426,733 -0.14(-0.10%)
Oct 29, 2015 132.68 133.79 132.23 133.71 1,831,234 +0.44(+0.33%)
Oct 28, 2015 133.05 133.41 131.37 133.27 2,105,372 +0.00(+0.00%)
Oct 27, 2015 132.86 133.73 131.41 133.27 1,982,864 +0.87(+0.66%)
Oct 26, 2015 128.46 132.97 127.78 132.40 2,959,384 +0.84(+0.64%)
Oct 23, 2015 134.06 134.15 130.86 131.56 2,691,111 -2.04(-1.52%)
Oct 22, 2015 131.30 133.76 131.01 133.60 2,595,221 +2.48(+1.89%)
Oct 21, 2015 130.77 131.73 130.36 131.12 2,145,382 +0.55(+0.42%)
Oct 20, 2015 129.86 130.84 129.38 130.57 2,220,407 +1.13(+0.87%)
Oct 19, 2015 128.45 129.58 128.34 129.44 1,827,346 +0.98(+0.76%)
Oct 16, 2015 128.68 129.22 127.80 128.46 1,950,284 +0.24(+0.19%)
Oct 15, 2015 127.42 128.32 126.90 128.21 2,008,754 +1.63(+1.29%)
Oct 14, 2015 128.67 129.06 125.95 126.58 3,604,234 -2.06(-1.60%)
Oct 13, 2015 129.44 130.15 128.59 128.64 1,768,117 -1.14(-0.88%)
Oct 12, 2015 130.07 130.50 129.33 129.78 1,420,663 -0.29(-0.22%)
Oct 09, 2015 127.36 130.31 127.09 130.07 4,398,194 +1.95(+1.52%)
Oct 08, 2015 124.70 128.15 124.70 128.12 2,806,386 +3.13(+2.50%)
Oct 07, 2015 125.63 126.14 124.54 124.99 2,770,983 -0.38(-0.30%)
Oct 06, 2015 125.15 125.62 124.48 125.37 2,518,528 +0.29(+0.23%)
Oct 05, 2015 123.54 125.21 123.34 125.08 2,690,591 +1.87(+1.52%)
Oct 02, 2015 121.01 123.26 120.12 123.22 3,067,671 +1.10(+0.90%)
Oct 01, 2015 122.36 122.36 120.38 122.12 3,145,515 -0.01(-0.01%)
Sep 30, 2015 121.26 122.45 120.80 122.13 3,017,642 +0.72(+0.59%)
Sep 29, 2015 120.84 121.76 120.17 121.41 2,972,011 +0.14(+0.12%)
Sep 28, 2015 122.82 123.17 121.05 121.27 3,022,379 -1.69(-1.37%)
Sep 25, 2015 123.29 124.10 122.50 122.96 2,184,845 +0.57(+0.47%)
Sep 24, 2015 121.96 122.85 121.35 122.38 2,337,759 -0.47(-0.39%)
Sep 23, 2015 121.19 123.02 120.51 122.86 2,734,478 +2.35(+1.95%)
Sep 22, 2015 119.81 120.76 118.95 120.51 2,115,638 -0.47(-0.39%)
Sep 21, 2015 120.26 121.46 120.03 120.98 1,189,448 +1.18(+0.99%)
Sep 18, 2015 120.08 121.93 119.70 119.80 3,354,667 -1.30(-1.07%)
Sep 17, 2015 121.56 122.53 120.94 121.10 1,817,281 -0.22(-0.18%)
Sep 16, 2015 120.14 121.53 119.75 121.32 1,627,068 +1.00(+0.83%)
Sep 15, 2015 119.38 120.77 118.47 120.32 1,597,731 +1.08(+0.91%)
Sep 14, 2015 119.27 119.45 118.47 119.24 1,330,254 +0.08(+0.07%)
Sep 11, 2015 118.14 119.28 117.68 119.16 1,719,922 +0.88(+0.74%)
Sep 10, 2015 117.46 119.08 117.41 118.28 1,598,884 +0.28(+0.24%)
Sep 09, 2015 120.25 120.25 117.75 118.00 1,646,334 -1.48(-1.24%)
Sep 08, 2015 118.72 119.52 117.52 119.48 1,938,785 +2.49(+2.13%)
Sep 04, 2015 117.25 116.98 116.98 116.98 2,514,886 -1.69(-1.42%)
Sep 03, 2015 119.06 119.70 118.35 118.67 1,912,382 +0.05(+0.04%)
Sep 02, 2015 118.12 119.00 116.93 118.62 2,143,589 +1.79(+1.53%)
Sep 01, 2015 116.22 118.18 116.16 116.83 3,513,581 -1.48(-1.25%)
Aug 31, 2015 117.63 118.46 117.05 118.31 3,558,007 +0.08(+0.07%)
Aug 28, 2015 118.06 118.52 117.12 118.23 2,190,996 -0.22(-0.18%)
Aug 27, 2015 118.67 118.90 116.23 118.44 3,081,402 +1.73(+1.48%)
Aug 26, 2015 114.98 116.81 112.65 116.71 3,662,978 +4.60(+4.11%)
Aug 25, 2015 115.55 116.90 112.06 112.11 5,498,641 -0.22(-0.20%)
Aug 24, 2015 111.48 115.87 98.86 112.33 6,162,340 -5.09(-4.33%)
Aug 21, 2015 120.14 121.08 117.42 117.42 4,274,954 -3.99(-3.28%)
Aug 20, 2015 121.89 122.39 121.05 121.40 2,112,581 -1.23(-1.01%)
Aug 19, 2015 122.82 123.29 121.34 122.64 1,701,165 -0.39(-0.32%)
Aug 18, 2015 123.47 123.74 122.59 123.02 1,301,030 -0.39(-0.31%)
Aug 17, 2015 122.62 123.54 122.47 123.41 1,080,317 +0.00(+0.00%)
Aug 14, 2015 122.39 123.69 122.39 123.41 1,432,821 +0.69(+0.56%)
Aug 13, 2015 123.64 124.16 122.64 122.72 1,318,919 -1.03(-0.83%)
Aug 12, 2015 122.45 123.94 121.10 123.75 2,324,661 +0.84(+0.69%)
Aug 11, 2015 122.39 123.24 122.16 122.91 1,496,445 -0.30(-0.25%)
Aug 10, 2015 123.25 123.66 122.73 123.21 1,273,196 +0.83(+0.68%)
Aug 07, 2015 123.02 123.35 121.61 122.38 1,459,336 -0.99(-0.81%)
Aug 06, 2015 123.97 124.34 122.98 123.37 2,312,242 -0.38(-0.31%)
Aug 05, 2015 122.86 123.87 122.70 123.75 2,003,512 +1.73(+1.42%)
Aug 04, 2015 122.25 122.85 121.47 122.02 1,561,298 -0.57(-0.47%)
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.