Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 151.13 151.54 150.07 150.11 2,750,474 -1.37(-0.90%)
Nov 29, 2016 151.62 152.22 151.33 151.48 1,496,879 +0.23(+0.15%)
Nov 28, 2016 151.05 152.43 151.01 151.25 1,731,168 -0.63(-0.41%)
Nov 25, 2016 151.89 153.42 151.71 151.88 886,780 +0.28(+0.18%)
Nov 23, 2016 151.60 151.60 151.60 0 -1.07(-0.70%)
Nov 22, 2016 151.93 153.05 151.21 152.67 1,954,762 +1.50(+0.99%)
Nov 21, 2016 150.55 151.29 150.12 151.17 1,181,701 +0.81(+0.54%)
Nov 18, 2016 150.84 151.20 149.52 150.36 2,020,489 -0.84(-0.56%)
Nov 17, 2016 151.23 151.40 149.55 151.20 2,098,656 -0.94(-0.62%)
Nov 16, 2016 152.19 152.55 151.80 152.14 2,152,344 +0.99(+0.65%)
Nov 15, 2016 151.98 152.00 150.29 151.15 2,799,914 -0.85(-0.56%)
Nov 14, 2016 150.92 152.14 149.50 152.00 3,891,171 +2.64(+1.77%)
Nov 11, 2016 146.61 149.62 145.38 149.36 3,218,641 +2.66(+1.81%)
Nov 10, 2016 147.06 150.00 146.61 146.70 3,944,245 -0.09(-0.06%)
Nov 09, 2016 143.54 147.39 143.54 146.79 3,170,343 +0.70(+0.48%)
Nov 08, 2016 143.89 146.63 143.80 146.09 3,505,582 +2.55(+1.78%)
Nov 07, 2016 143.38 143.65 142.75 143.54 3,010,060 +1.30(+0.91%)
Nov 04, 2016 143.00 145.00 142.11 142.24 2,702,134 -2.21(-1.53%)
Nov 03, 2016 146.70 146.70 144.14 144.45 2,168,211 -1.82(-1.24%)
Nov 02, 2016 146.43 147.34 146.12 146.27 2,260,110 -0.39(-0.27%)
Nov 01, 2016 148.48 148.63 146.38 146.66 2,112,003 -1.21(-0.82%)
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%)
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.