Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 123.53 123.53 122.53 122.78 1,641,156 +0.00(+0.00%)
Jul 30, 2015 122.65 123.25 121.70 122.78 1,648,149 -0.07(-0.05%)
Jul 29, 2015 122.36 124.01 122.32 122.85 2,178,138 +0.70(+0.57%)
Jul 28, 2015 122.13 122.27 120.76 122.15 1,628,965 +0.25(+0.21%)
Jul 27, 2015 122.34 122.43 121.28 121.89 1,693,818 -0.63(-0.51%)
Jul 24, 2015 123.13 123.31 122.43 122.52 1,506,102 -0.52(-0.42%)
Jul 23, 2015 124.09 124.22 122.85 123.03 1,605,772 -0.66(-0.53%)
Jul 22, 2015 122.71 123.78 122.55 123.69 1,907,727 +1.22(+0.99%)
Jul 21, 2015 122.69 122.86 122.04 122.47 1,878,985 -0.09(-0.07%)
Jul 20, 2015 122.17 122.72 121.70 122.56 1,471,739 +0.30(+0.25%)
Jul 17, 2015 121.78 122.43 120.97 122.26 2,180,015 +0.30(+0.24%)
Jul 16, 2015 121.81 122.09 121.21 121.96 1,358,642 +0.59(+0.49%)
Jul 15, 2015 121.62 121.83 120.77 121.37 1,546,282 -0.25(-0.21%)
Jul 14, 2015 121.39 121.93 120.97 121.62 1,790,291 -0.11(-0.09%)
Jul 13, 2015 121.56 122.58 121.44 121.73 2,186,779 +1.13(+0.94%)
Jul 10, 2015 119.75 121.20 119.29 120.60 3,369,271 +2.76(+2.34%)
Jul 09, 2015 119.44 119.57 116.37 117.84 3,927,479 -0.38(-0.32%)
Jul 08, 2015 118.28 118.75 117.68 118.22 3,452,394 -0.51(-0.43%)
Jul 07, 2015 115.17 119.04 114.95 118.72 4,485,036 +3.90(+3.40%)
Jul 06, 2015 114.20 115.63 114.13 114.82 2,899,833 -0.43(-0.37%)
Jul 02, 2015 115.77 115.25 115.25 115.25 1,359,042 -0.08(-0.07%)
Jul 01, 2015 114.74 115.40 114.53 115.33 2,020,427 +1.21(+1.06%)
Jun 30, 2015 115.24 115.52 113.85 114.13 2,904,466 -0.53(-0.46%)
Jun 29, 2015 115.77 116.46 114.63 114.66 2,323,188 -2.00(-1.72%)
Jun 26, 2015 116.56 117.15 116.21 116.66 2,661,396 +0.52(+0.44%)
Jun 25, 2015 116.99 118.22 116.13 116.15 1,965,515 -0.75(-0.64%)
Jun 24, 2015 117.74 118.18 116.85 116.90 2,326,438 -1.11(-0.94%)
Jun 23, 2015 118.67 119.06 117.90 118.00 1,763,713 -0.46(-0.39%)
Jun 22, 2015 119.01 119.29 118.37 118.46 1,675,130 -0.09(-0.08%)
Jun 19, 2015 118.80 119.55 118.45 118.55 3,264,110 -0.17(-0.14%)
Jun 18, 2015 117.87 119.23 117.64 118.72 2,454,583 +1.37(+1.17%)
Jun 17, 2015 116.56 117.73 116.51 117.35 1,784,631 +0.76(+0.65%)
Jun 16, 2015 115.94 116.81 115.89 116.59 1,839,328 +0.63(+0.55%)
Jun 15, 2015 116.56 116.88 115.91 115.96 2,296,531 -1.31(-1.12%)
Jun 12, 2015 117.51 117.71 117.04 117.27 1,527,476 -0.46(-0.39%)
Jun 11, 2015 118.00 118.70 117.62 117.73 1,588,525 -0.09(-0.08%)
Jun 10, 2015 116.88 118.25 116.83 117.82 2,042,163 +1.17(+1.01%)
Jun 09, 2015 116.54 117.25 116.45 116.64 2,412,889 -0.01(-0.01%)
Jun 08, 2015 117.38 117.38 116.63 116.65 2,224,484 -0.62(-0.53%)
Jun 05, 2015 118.93 118.98 117.24 117.27 3,790,785 -1.58(-1.33%)
Jun 04, 2015 119.46 120.41 118.72 118.85 3,430,276 -1.25(-1.04%)
Jun 03, 2015 119.71 120.42 119.30 120.10 2,199,326 +0.62(+0.52%)
Jun 02, 2015 119.97 120.56 119.05 119.48 2,323,683 -0.84(-0.70%)
Jun 01, 2015 120.88 121.05 119.92 120.32 2,583,903 -0.17(-0.14%)
May 29, 2015 121.50 121.64 119.80 120.49 3,582,278 -1.41(-1.16%)
May 28, 2015 121.95 123.35 120.97 121.90 3,794,113 -0.98(-0.80%)
May 27, 2015 121.37 123.06 120.93 122.88 3,485,236 +1.83(+1.52%)
May 26, 2015 121.75 122.03 120.90 121.05 2,929,043 -0.36(-0.30%)
May 22, 2015 121.60 121.41 121.41 121.41 1,407,680 -0.22(-0.18%)
May 21, 2015 121.15 122.18 120.70 121.63 1,821,910 +0.38(+0.31%)
May 20, 2015 122.58 122.58 121.06 121.25 1,941,739 -1.06(-0.86%)
May 19, 2015 122.36 122.95 121.94 122.31 1,577,155 -0.27(-0.22%)
May 18, 2015 122.31 122.77 121.72 122.58 1,718,239 +0.19(+0.16%)
May 15, 2015 121.02 122.49 120.62 122.38 2,789,332 +1.88(+1.56%)
May 14, 2015 121.79 121.79 119.59 120.50 3,578,233 -0.54(-0.45%)
May 13, 2015 121.58 122.77 120.60 121.04 2,527,695 -0.70(-0.58%)
May 12, 2015 121.68 122.53 121.19 121.74 2,276,769 -0.17(-0.14%)
May 11, 2015 122.98 123.65 121.85 121.91 2,256,453 -1.36(-1.10%)
May 08, 2015 123.37 124.69 123.20 123.27 2,045,754 +1.12(+0.91%)
May 07, 2015 122.12 123.04 121.69 122.15 3,035,653 -0.18(-0.15%)
May 06, 2015 122.82 123.24 121.69 122.33 2,055,995 +0.23(+0.19%)
May 05, 2015 122.63 123.15 121.93 122.10 2,094,159 -1.06(-0.86%)
May 04, 2015 122.86 123.55 122.20 123.16 1,524,780 +0.30(+0.25%)
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.