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 (%)
Sep 30, 2016 129.64 132.25 129.47 130.25 8,460,151 +4.29(+3.40%)
Sep 29, 2016 127.42 127.84 125.72 125.96 5,136,570 -1.64(-1.29%)
Sep 28, 2016 128.62 128.68 127.20 127.60 3,056,033 -0.89(-0.69%)
Sep 27, 2016 129.32 129.62 128.11 128.49 2,977,565 -0.63(-0.49%)
Sep 26, 2016 129.88 130.06 128.97 129.12 2,180,423 -1.14(-0.88%)
Sep 23, 2016 130.80 131.33 129.96 130.27 2,672,045 -0.53(-0.41%)
Sep 22, 2016 130.69 131.76 130.40 130.80 2,928,948 +0.38(+0.29%)
Sep 21, 2016 130.32 130.57 129.18 130.41 1,796,849 +0.45(+0.35%)
Sep 20, 2016 130.18 130.42 129.53 129.96 1,635,428 +0.33(+0.25%)
Sep 19, 2016 129.93 130.69 129.47 129.64 1,547,075 -0.48(-0.37%)
Sep 16, 2016 129.78 130.38 129.08 130.12 3,327,626 -0.27(-0.21%)
Sep 15, 2016 128.72 130.64 128.20 130.39 2,698,746 +1.69(+1.31%)
Sep 14, 2016 128.71 130.03 128.28 128.70 2,596,825 -0.04(-0.03%)
Sep 13, 2016 129.12 129.46 128.17 128.74 2,515,723 -0.81(-0.63%)
Sep 12, 2016 128.53 129.81 128.33 129.55 3,492,061 +0.85(+0.66%)
Sep 09, 2016 130.32 130.49 128.71 128.71 3,505,499 -2.37(-1.81%)
Sep 08, 2016 132.54 132.80 130.62 131.07 3,504,599 -1.85(-1.39%)
Sep 07, 2016 134.63 134.83 132.72 132.92 3,493,009 -2.07(-1.53%)
Sep 06, 2016 135.05 135.07 133.25 134.99 3,180,392 +0.07(+0.05%)
Sep 02, 2016 133.92 134.92 134.92 134.92 3,136,816 +1.51(+1.13%)
Sep 01, 2016 135.79 135.79 132.84 133.41 7,070,214 -5.02(-3.63%)
Aug 31, 2016 138.25 138.84 137.63 138.43 2,264,410 +0.11(+0.08%)
Aug 30, 2016 140.12 140.30 138.13 138.32 2,354,265 -1.72(-1.23%)
Aug 29, 2016 140.47 140.78 139.55 140.05 2,130,112 +0.04(+0.03%)
Aug 26, 2016 141.25 141.47 139.61 140.00 2,353,372 -0.79(-0.56%)
Aug 25, 2016 142.80 142.98 140.61 140.80 2,128,159 -2.31(-1.62%)
Aug 24, 2016 142.75 143.38 142.42 143.11 1,596,915 +0.18(+0.13%)
Aug 23, 2016 143.56 143.87 142.89 142.93 1,176,041 -0.50(-0.35%)
Aug 22, 2016 143.77 144.07 143.16 143.43 1,118,176 -0.07(-0.05%)
Aug 19, 2016 142.81 143.76 142.71 143.50 2,066,370 +0.23(+0.16%)
Aug 18, 2016 143.84 144.09 142.80 143.27 1,584,660 -0.18(-0.12%)
Aug 17, 2016 143.01 143.79 142.56 143.45 1,618,792 -0.38(-0.27%)
Aug 16, 2016 143.38 144.16 143.38 143.83 1,197,808 -0.27(-0.19%)
Aug 15, 2016 144.37 144.56 143.98 144.10 1,075,616 -0.26(-0.18%)
Aug 12, 2016 142.76 144.69 142.76 144.37 1,638,138 +0.99(+0.69%)
Aug 11, 2016 144.43 144.84 142.91 143.38 1,754,055 -0.35(-0.24%)
Aug 10, 2016 143.00 143.91 142.67 143.73 1,293,005 +0.75(+0.53%)
Aug 09, 2016 142.87 143.61 142.14 142.98 1,510,610 +0.39(+0.27%)
Aug 08, 2016 142.46 142.71 141.79 142.59 1,519,728 -0.25(-0.18%)
Aug 05, 2016 142.12 143.38 141.46 142.84 1,792,261 +0.98(+0.69%)
Aug 04, 2016 141.43 142.87 141.30 141.86 1,923,233 +0.37(+0.26%)
Aug 03, 2016 141.32 141.67 140.63 141.50 2,157,543 -0.32(-0.23%)
Aug 02, 2016 142.30 142.70 140.19 141.82 2,474,153 -0.90(-0.63%)
Aug 01, 2016 142.37 143.10 142.16 142.72 1,158,504 +0.29(+0.20%)
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%)
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.