Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 148.89 149.35 147.10 147.87 3,239,394 -1.89(-1.26%)
Oct 28, 2016 150.44 150.86 149.38 149.76 1,843,867 -1.10(-0.73%)
Oct 27, 2016 150.83 151.46 149.84 150.86 1,993,467 -0.12(-0.08%)
Oct 26, 2016 150.35 151.41 150.30 150.98 2,246,067 -0.01(-0.01%)
Oct 25, 2016 149.90 151.97 149.90 150.99 2,060,378 -1.13(-0.74%)
Oct 24, 2016 149.35 152.32 149.29 152.12 2,432,848 +3.15(+2.11%)
Oct 21, 2016 149.51 150.29 148.50 148.97 2,188,029 -1.07(-0.71%)
Oct 20, 2016 149.85 150.78 149.60 150.04 2,251,749 +0.59(+0.39%)
Oct 19, 2016 150.70 151.32 149.31 149.45 1,812,663 +0.34(+0.23%)
Oct 18, 2016 149.51 149.62 148.41 149.11 1,847,783 +0.41(+0.28%)
Oct 17, 2016 150.08 150.20 148.63 148.70 1,988,411 -1.45(-0.97%)
Oct 14, 2016 150.18 151.00 149.28 150.15 1,745,010 -0.07(-0.05%)
Oct 13, 2016 149.93 151.34 149.72 150.22 1,795,261 -0.24(-0.16%)
Oct 12, 2016 150.97 151.49 150.39 150.46 1,664,500 -0.55(-0.36%)
Oct 11, 2016 149.67 151.14 149.51 151.01 2,596,769 +0.73(+0.49%)
Oct 10, 2016 150.35 150.85 149.75 150.28 1,587,648 +0.29(+0.19%)
Oct 07, 2016 149.77 150.19 148.79 149.99 2,282,456 +0.52(+0.35%)
Oct 06, 2016 150.23 150.64 149.00 149.47 2,465,615 -0.51(-0.34%)
Oct 05, 2016 150.63 150.92 149.83 149.98 2,377,677 -0.50(-0.33%)
Oct 04, 2016 151.47 151.51 149.49 150.48 2,840,515 -0.53(-0.35%)
Oct 03, 2016 152.22 152.25 150.32 151.01 3,197,083 -1.50(-0.98%)
Sep 30, 2016 151.79 154.85 151.60 152.51 7,225,397 +5.02(+3.40%)
Sep 29, 2016 149.19 149.69 147.20 147.49 4,386,891 -1.92(-1.29%)
Sep 28, 2016 150.60 150.67 148.94 149.41 2,610,007 -1.04(-0.69%)
Sep 27, 2016 151.42 151.77 150.00 150.45 2,542,992 -0.74(-0.49%)
Sep 26, 2016 152.08 152.28 151.01 151.19 1,862,192 -1.34(-0.88%)
Sep 23, 2016 153.15 153.77 152.17 152.53 2,282,062 -0.62(-0.40%)
Sep 22, 2016 153.03 154.28 152.68 153.15 2,501,470 +0.45(+0.29%)
Sep 21, 2016 152.59 152.89 151.25 152.70 1,534,600 +0.53(+0.35%)
Sep 20, 2016 152.43 152.71 151.67 152.17 1,396,739 +0.38(+0.25%)
Sep 19, 2016 152.13 153.03 151.60 151.79 1,321,281 -0.56(-0.37%)
Sep 16, 2016 151.96 152.66 151.14 152.35 2,841,961 -0.32(-0.21%)
Sep 15, 2016 150.72 152.97 150.11 152.67 2,304,866 +1.98(+1.31%)
Sep 14, 2016 150.71 152.25 150.20 150.69 2,217,820 -0.05(-0.03%)
Sep 13, 2016 151.18 151.58 150.07 150.74 2,148,555 -0.95(-0.63%)
Sep 12, 2016 150.50 151.99 150.26 151.69 2,982,397 +0.99(+0.66%)
Sep 09, 2016 152.59 152.79 150.70 150.70 2,993,874 -2.77(-1.80%)
Sep 08, 2016 155.19 155.49 152.94 153.47 2,993,105 -2.17(-1.39%)
Sep 07, 2016 157.64 157.87 155.40 155.64 2,983,207 -2.42(-1.53%)
Sep 06, 2016 158.13 158.15 156.02 158.06 2,716,216 +0.08(+0.05%)
Sep 02, 2016 156.81 157.98 157.98 157.98 2,679,000 +1.77(+1.13%)
Sep 01, 2016 159.00 159.00 155.54 156.21 6,038,321 -5.88(-3.63%)
Aug 31, 2016 161.87 162.57 161.15 162.09 1,933,921 +0.13(+0.08%)
Aug 30, 2016 164.07 164.28 161.74 161.96 2,010,662 -2.02(-1.23%)
Aug 29, 2016 164.47 164.84 163.40 163.98 1,819,224 +0.05(+0.03%)
Aug 26, 2016 165.39 165.65 163.47 163.93 2,009,899 -0.93(-0.56%)
Aug 25, 2016 167.20 167.41 164.64 164.86 1,817,556 -2.71(-1.62%)
Aug 24, 2016 167.14 167.88 166.76 167.57 1,363,847 +0.21(+0.13%)
Aug 23, 2016 168.09 168.45 167.31 167.36 1,004,399 -0.58(-0.35%)
Aug 22, 2016 168.34 168.69 167.62 167.94 954,979 -0.08(-0.05%)
Aug 19, 2016 167.21 168.33 167.10 168.02 1,764,785 +0.27(+0.16%)
Aug 18, 2016 168.42 168.71 167.20 167.75 1,353,380 -0.21(-0.13%)
Aug 17, 2016 167.45 168.36 166.92 167.96 1,382,531 -0.45(-0.27%)
Aug 16, 2016 167.88 168.80 167.88 168.41 1,022,989 -0.32(-0.19%)
Aug 15, 2016 169.04 169.27 168.59 168.73 918,631 -0.31(-0.18%)
Aug 12, 2016 167.16 169.41 167.16 169.04 1,399,053 +1.16(+0.69%)
Aug 11, 2016 169.11 169.59 167.33 167.88 1,498,052 -0.41(-0.24%)
Aug 10, 2016 167.44 168.50 167.05 168.29 1,104,292 +0.43(+0.26%)
Aug 09, 2016 167.74 168.60 166.88 167.86 1,286,679 +0.46(+0.27%)
Aug 08, 2016 167.25 167.55 166.47 167.40 1,294,445 -0.30(-0.18%)
Aug 05, 2016 166.86 168.33 166.08 167.70 1,526,578 +1.15(+0.69%)
Aug 04, 2016 166.04 167.74 165.89 166.55 1,638,135 +0.43(+0.26%)
Aug 03, 2016 165.92 166.33 165.10 166.12 1,837,711 -0.38(-0.23%)
Aug 02, 2016 167.07 167.54 164.59 166.50 2,107,387 -1.06(-0.63%)
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.