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 (%)
Nov 30, 2015 139.47 139.69 136.59 137.13 3,605,012 -1.84(-1.32%)
Nov 27, 2015 138.56 139.67 138.04 138.97 1,019,727 +1.01(+0.73%)
Nov 25, 2015 137.66 137.95 137.95 137.95 2,151,802 +0.17(+0.12%)
Nov 24, 2015 137.84 139.25 136.77 137.78 3,294,334 -1.07(-0.77%)
Nov 23, 2015 138.92 139.24 138.24 138.85 1,382,204 +0.30(+0.21%)
Nov 20, 2015 139.46 139.72 138.26 138.56 2,414,359 +0.23(+0.17%)
Nov 19, 2015 137.36 138.64 137.15 138.33 3,483,454 +1.34(+0.98%)
Nov 18, 2015 134.98 137.11 134.08 136.99 2,533,181 +2.01(+1.49%)
Nov 17, 2015 133.67 135.85 133.39 134.98 2,942,320 +2.07(+1.56%)
Nov 16, 2015 130.66 132.92 130.18 132.91 2,093,414 +2.36(+1.81%)
Nov 13, 2015 131.74 131.89 130.17 130.55 2,895,654 -1.98(-1.49%)
Nov 12, 2015 132.63 133.36 132.01 132.53 1,950,259 -0.33(-0.25%)
Nov 11, 2015 132.51 133.74 131.83 132.86 2,196,110 -0.02(-0.01%)
Nov 10, 2015 131.79 132.92 131.34 132.87 2,003,253 +1.40(+1.07%)
Nov 09, 2015 132.87 133.12 130.40 131.47 2,703,659 -2.03(-1.52%)
Nov 06, 2015 132.60 133.84 131.90 133.50 2,065,055 +1.09(+0.82%)
Nov 05, 2015 130.62 132.87 130.51 132.41 3,009,834 -0.75(-0.56%)
Nov 04, 2015 134.72 134.75 132.95 133.16 1,950,133 -1.40(-1.04%)
Nov 03, 2015 134.22 134.91 133.35 134.56 1,806,972 -0.30(-0.22%)
Nov 02, 2015 134.72 134.99 133.58 134.85 1,487,670 +0.87(+0.65%)
Oct 30, 2015 133.88 135.06 133.28 133.98 2,419,400 -0.14(-0.10%)
Oct 29, 2015 133.08 134.20 132.63 134.12 1,825,700 +0.44(+0.33%)
Oct 28, 2015 133.45 133.82 131.77 133.68 2,099,010 +0.00(+0.00%)
Oct 27, 2015 133.26 134.13 131.81 133.68 1,976,872 +0.87(+0.66%)
Oct 26, 2015 128.84 133.38 128.17 132.80 2,950,441 +0.84(+0.64%)
Oct 23, 2015 134.47 134.55 131.26 131.96 2,682,979 -2.04(-1.52%)
Oct 22, 2015 131.70 134.17 131.40 134.00 2,587,378 +2.49(+1.89%)
Oct 21, 2015 131.17 132.13 130.75 131.51 2,138,899 +0.55(+0.42%)
Oct 20, 2015 130.25 131.23 129.78 130.96 2,213,698 +1.13(+0.87%)
Oct 19, 2015 128.84 129.97 128.73 129.83 1,821,824 +0.98(+0.76%)
Oct 16, 2015 129.06 129.62 128.18 128.84 1,944,390 +0.25(+0.19%)
Oct 15, 2015 127.80 128.71 127.29 128.60 2,002,684 +1.63(+1.29%)
Oct 14, 2015 129.06 129.45 126.34 126.96 3,593,343 -2.07(-1.60%)
Oct 13, 2015 129.84 130.55 128.98 129.03 1,762,774 -1.14(-0.88%)
Oct 12, 2015 130.46 130.90 129.72 130.18 1,416,370 -0.29(-0.22%)
Oct 09, 2015 127.74 130.71 127.47 130.46 4,384,903 +1.96(+1.52%)
Oct 08, 2015 125.07 128.54 125.07 128.51 2,797,905 +3.14(+2.50%)
Oct 07, 2015 126.02 126.52 124.92 125.37 2,762,610 -0.38(-0.30%)
Oct 06, 2015 125.53 126.00 124.86 125.75 2,510,917 +0.29(+0.23%)
Oct 05, 2015 123.91 125.59 123.72 125.46 2,682,461 +1.87(+1.51%)
Oct 02, 2015 121.38 123.63 120.48 123.59 3,058,401 +1.10(+0.90%)
Oct 01, 2015 122.74 122.74 120.75 122.49 3,136,010 -0.01(-0.01%)
Sep 30, 2015 121.63 122.82 121.17 122.50 3,008,524 +0.72(+0.59%)
Sep 29, 2015 121.20 122.13 120.53 121.78 2,963,030 +0.14(+0.12%)
Sep 28, 2015 123.19 123.54 121.41 121.63 3,013,245 -1.69(-1.37%)
Sep 25, 2015 123.67 124.47 122.87 123.33 2,178,243 +0.58(+0.47%)
Sep 24, 2015 122.33 123.22 121.72 122.75 2,330,694 -0.47(-0.38%)
Sep 23, 2015 121.56 123.40 120.87 123.23 2,726,214 +2.36(+1.95%)
Sep 22, 2015 120.17 121.13 119.31 120.87 2,109,245 -0.47(-0.39%)
Sep 21, 2015 120.63 121.83 120.40 121.35 1,185,854 +1.19(+0.99%)
Sep 18, 2015 120.44 122.30 120.07 120.16 3,344,529 -1.31(-1.07%)
Sep 17, 2015 121.93 122.90 121.30 121.47 1,811,789 -0.22(-0.18%)
Sep 16, 2015 120.50 121.90 120.11 121.69 1,622,151 +1.00(+0.83%)
Sep 15, 2015 119.75 121.13 118.83 120.69 1,592,903 +1.08(+0.91%)
Sep 14, 2015 119.63 119.82 118.83 119.60 1,326,235 +0.08(+0.07%)
Sep 11, 2015 118.50 119.64 118.03 119.52 1,714,724 +0.88(+0.74%)
Sep 10, 2015 117.81 119.44 117.77 118.64 1,594,052 +0.28(+0.24%)
Sep 09, 2015 120.62 120.62 118.11 118.36 1,641,359 -1.48(-1.24%)
Sep 08, 2015 119.08 119.88 117.88 119.84 1,932,926 +2.50(+2.13%)
Sep 04, 2015 117.61 117.34 117.34 117.34 2,507,287 -1.70(-1.42%)
Sep 03, 2015 119.42 120.07 118.71 119.03 1,906,603 +0.05(+0.04%)
Sep 02, 2015 118.48 119.36 117.29 118.98 2,137,111 +1.80(+1.53%)
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.