Costco Wholesale (NQ: COST )

901.75 +9.23 (+1.03%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 141.94 142.82 141.72 142.43 1,596,297 +0.74(+0.52%)
Jul 28, 2016 141.61 142.12 141.22 141.69 2,191,400 +0.17(+0.12%)
Jul 27, 2016 142.38 142.67 141.18 141.52 1,690,610 -1.21(-0.85%)
Jul 26, 2016 142.75 143.79 141.99 142.73 1,871,321 -0.34(-0.24%)
Jul 25, 2016 142.39 143.27 141.73 143.07 2,033,699 +0.43(+0.30%)
Jul 22, 2016 142.82 142.84 142.21 142.64 1,567,416 +0.36(+0.25%)
Jul 21, 2016 142.61 142.88 141.66 142.29 1,625,527 -0.84(-0.59%)
Jul 20, 2016 143.31 143.32 142.20 143.13 1,569,544 -0.07(-0.05%)
Jul 19, 2016 142.67 143.57 142.58 143.20 1,746,706 +0.52(+0.36%)
Jul 18, 2016 141.87 142.98 141.32 142.68 2,340,775 +0.94(+0.66%)
Jul 15, 2016 142.62 142.62 141.05 141.74 2,304,003 -0.45(-0.32%)
Jul 14, 2016 142.37 143.10 141.63 142.19 2,524,279 +0.14(+0.10%)
Jul 13, 2016 142.24 142.40 141.41 142.06 1,737,074 +0.43(+0.30%)
Jul 12, 2016 141.81 142.18 141.24 141.63 1,930,839 -0.38(-0.26%)
Jul 11, 2016 140.59 142.66 140.59 142.01 3,092,737 +1.09(+0.77%)
Jul 08, 2016 140.40 139.43 139.43 140.91 4,616,355 +1.48(+1.06%)
Jul 07, 2016 134.86 139.82 134.58 139.43 7,628,721 +7.20(+5.44%)
Jul 05, 2016 132.94 133.00 131.77 132.24 3,296,004 -0.73(-0.55%)
Jul 01, 2016 133.89 132.97 132.97 132.97 2,720,481 -0.79(-0.59%)
Jun 30, 2016 133.69 134.41 132.45 133.76 3,629,096 -0.03(-0.03%)
Jun 29, 2016 133.25 133.97 132.78 133.79 2,280,938 +1.26(+0.95%)
Jun 28, 2016 131.73 132.81 130.92 132.53 2,531,609 +1.14(+0.87%)
Jun 27, 2016 131.38 131.96 129.94 131.39 3,280,272 -1.11(-0.84%)
Jun 24, 2016 130.46 134.31 130.41 132.50 4,691,628 -1.25(-0.94%)
Jun 23, 2016 135.09 135.25 133.16 133.75 3,419,034 -0.93(-0.69%)
Jun 22, 2016 134.25 134.94 133.86 134.68 2,459,309 +0.78(+0.58%)
Jun 21, 2016 133.79 134.49 133.44 133.90 2,241,929 +0.61(+0.46%)
Jun 20, 2016 134.05 134.90 133.27 133.28 2,455,096 +0.50(+0.38%)
Jun 17, 2016 133.75 133.94 132.67 132.78 3,355,645 -0.45(-0.34%)
Jun 16, 2016 131.90 133.29 131.26 133.23 2,275,141 +1.33(+1.01%)
Jun 15, 2016 132.62 133.54 131.73 131.90 2,616,323 -0.86(-0.65%)
Jun 14, 2016 131.64 133.18 131.09 132.76 3,844,652 +0.78(+0.59%)
Jun 13, 2016 131.82 132.84 131.65 131.98 3,025,029 +0.07(+0.05%)
Jun 10, 2016 130.32 132.15 130.27 131.91 3,834,980 +0.70(+0.53%)
Jun 09, 2016 130.32 131.29 130.25 131.21 2,127,471 +0.58(+0.44%)
Jun 08, 2016 130.05 130.72 129.51 130.63 1,794,288 +0.64(+0.49%)
Jun 07, 2016 129.54 131.04 129.38 130.00 2,480,795 +0.32(+0.25%)
Jun 06, 2016 129.32 129.88 129.22 129.67 2,303,570 +0.45(+0.35%)
Jun 03, 2016 128.02 129.28 127.99 129.22 2,306,073 +0.17(+0.13%)
Jun 02, 2016 127.81 129.05 126.53 129.05 4,646,299 -0.86(-0.66%)
Jun 01, 2016 128.19 130.32 128.04 129.91 4,094,175 +3.20(+2.52%)
May 31, 2016 127.40 127.66 125.75 126.72 4,389,580 -0.27(-0.21%)
May 27, 2016 127.97 126.98 126.98 126.98 3,932,793 -0.54(-0.42%)
May 26, 2016 126.92 131.07 125.81 127.52 9,015,480 +4.40(+3.58%)
May 25, 2016 121.48 124.08 121.38 123.11 4,891,557 +1.68(+1.38%)
May 24, 2016 121.44 122.21 121.27 121.44 3,300,970 +0.48(+0.39%)
May 23, 2016 121.67 122.65 120.87 120.96 2,146,595 -0.58(-0.48%)
May 20, 2016 121.57 122.23 120.97 121.54 2,452,607 -0.01(-0.01%)
May 19, 2016 121.33 121.87 120.46 121.55 3,321,983 +1.20(+1.00%)
May 18, 2016 119.40 120.66 118.03 120.34 6,711,857 -1.97(-1.61%)
May 17, 2016 123.93 124.49 121.99 122.31 3,438,590 -1.86(-1.50%)
May 16, 2016 123.08 124.85 122.25 124.18 3,070,048 +1.10(+0.89%)
May 13, 2016 124.64 124.75 122.91 123.08 3,514,619 -1.89(-1.51%)
May 12, 2016 125.48 125.86 124.63 124.97 3,358,446 -0.34(-0.27%)
May 11, 2016 126.39 126.65 124.85 125.31 3,302,168 -2.08(-1.63%)
May 10, 2016 127.24 127.75 126.70 127.39 2,282,160 +0.83(+0.65%)
May 09, 2016 125.06 126.88 124.79 126.56 3,338,852 +1.83(+1.47%)
May 06, 2016 125.26 125.64 123.28 124.73 4,334,819 -1.19(-0.95%)
May 05, 2016 126.89 128.09 124.67 125.92 5,716,692 -3.13(-2.42%)
May 04, 2016 127.87 129.47 127.31 129.05 2,479,073 +0.09(+0.07%)
May 03, 2016 127.83 129.92 127.42 128.97 2,584,274 +0.41(+0.32%)
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.