Costco Wholesale (NQ: COST )

728.92 +7.06 (+0.98%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 139.40 140.69 139.28 140.65 2,093,902 +0.60(+0.43%)
Jan 30, 2017 139.00 140.09 137.78 140.05 2,503,232 +1.02(+0.73%)
Jan 27, 2017 141.18 141.19 137.87 139.03 2,728,924 -1.72(-1.22%)
Jan 26, 2017 140.99 141.07 140.18 140.75 1,376,367 -0.06(-0.04%)
Jan 25, 2017 140.87 141.34 140.61 140.82 1,514,464 +0.40(+0.29%)
Jan 24, 2017 140.03 140.54 139.80 140.41 1,570,777 +0.57(+0.40%)
Jan 23, 2017 140.74 141.00 139.12 139.85 1,657,050 -1.06(-0.75%)
Jan 20, 2017 141.03 141.36 140.03 140.90 2,211,356 +0.46(+0.33%)
Jan 19, 2017 140.85 141.38 140.32 140.44 2,308,639 -0.49(-0.35%)
Jan 18, 2017 140.40 141.02 139.49 140.93 2,138,405 +0.39(+0.28%)
Jan 17, 2017 138.85 140.91 138.70 140.53 2,833,048 +1.67(+1.20%)
Jan 13, 2017 138.86 138.86 138.86 0 -0.01(-0.01%)
Jan 12, 2017 138.42 138.94 137.84 138.87 1,512,482 +0.28(+0.20%)
Jan 11, 2017 138.53 139.31 137.56 138.59 1,606,634 -0.10(-0.07%)
Jan 10, 2017 137.76 139.33 137.70 138.69 1,722,654 +0.59(+0.43%)
Jan 09, 2017 139.26 139.39 137.88 138.10 2,702,396 -1.60(-1.14%)
Jan 06, 2017 139.55 139.79 138.23 139.69 2,526,772 -0.07(-0.05%)
Jan 05, 2017 138.08 140.14 137.80 139.76 3,358,088 +2.70(+1.97%)
Jan 04, 2017 137.09 137.68 136.35 137.06 2,519,231 +0.03(+0.02%)
Jan 03, 2017 137.82 138.11 135.99 137.03 2,446,974 -0.33(-0.24%)
Dec 30, 2016 137.36 137.36 137.36 0 -0.88(-0.63%)
Dec 29, 2016 137.82 138.50 137.82 138.23 1,000,358 +0.10(+0.07%)
Dec 28, 2016 139.00 139.71 137.74 138.13 1,492,817 -0.89(-0.64%)
Dec 27, 2016 139.03 139.63 138.81 139.02 1,514,250 -0.03(-0.02%)
Dec 23, 2016 139.05 139.05 139.05 0 +0.01(+0.01%)
Dec 22, 2016 140.40 140.41 138.91 139.04 2,291,545 -0.83(-0.59%)
Dec 21, 2016 140.35 140.72 139.85 139.87 1,526,775 -0.70(-0.50%)
Dec 20, 2016 140.97 141.51 140.27 140.57 2,569,763 +0.34(+0.24%)
Dec 19, 2016 138.99 141.15 138.68 140.23 3,766,505 +2.62(+1.90%)
Dec 16, 2016 137.68 138.34 137.13 137.62 4,391,058 +0.26(+0.19%)
Dec 15, 2016 136.71 138.55 136.47 137.36 2,111,160 +0.96(+0.70%)
Dec 14, 2016 137.31 137.65 135.76 136.40 2,469,504 -0.67(-0.49%)
Dec 13, 2016 137.99 139.01 136.53 137.07 4,140,441 -0.48(-0.35%)
Dec 12, 2016 136.06 138.36 136.03 137.55 2,680,011 +0.54(+0.39%)
Dec 09, 2016 134.93 137.12 134.91 137.01 3,048,487 +1.81(+1.34%)
Dec 08, 2016 134.38 138.04 134.35 135.20 6,414,200 +3.21(+2.43%)
Dec 07, 2016 129.20 132.04 129.10 131.99 3,265,474 +2.44(+1.88%)
Dec 06, 2016 130.27 130.47 129.04 129.55 2,615,718 -0.65(-0.50%)
Dec 05, 2016 130.48 130.59 129.35 130.20 2,834,902 -0.28(-0.21%)
Dec 02, 2016 130.39 131.15 129.91 130.48 2,132,235 +0.30(+0.23%)
Dec 01, 2016 128.78 131.16 128.78 130.18 2,687,491 +1.40(+1.09%)
Nov 30, 2016 129.65 130.00 128.75 128.78 3,206,058 -1.18(-0.90%)
Nov 29, 2016 130.07 130.59 129.83 129.96 1,744,819 +0.20(+0.15%)
Nov 28, 2016 129.59 130.77 129.55 129.76 2,017,916 -0.54(-0.42%)
Nov 25, 2016 130.31 131.62 130.15 130.30 1,033,664 +0.24(+0.19%)
Nov 23, 2016 130.06 130.06 130.06 0 -0.92(-0.70%)
Nov 22, 2016 130.34 131.30 129.72 130.97 2,278,546 +1.29(+0.99%)
Nov 21, 2016 129.16 129.79 128.79 129.69 1,377,436 +0.69(+0.54%)
Nov 18, 2016 129.41 129.71 128.27 128.99 2,355,159 -0.72(-0.56%)
Nov 17, 2016 129.74 129.89 128.30 129.71 2,446,274 -0.81(-0.62%)
Nov 16, 2016 130.56 130.87 130.23 130.52 2,508,855 +0.85(+0.66%)
Nov 15, 2016 130.38 130.40 128.93 129.67 3,263,687 -0.73(-0.56%)
Nov 14, 2016 129.47 130.52 128.26 130.40 4,535,699 +2.27(+1.77%)
Nov 11, 2016 125.78 128.36 124.72 128.14 3,751,772 +2.28(+1.81%)
Nov 10, 2016 126.16 128.69 125.78 125.85 4,597,564 -0.08(-0.06%)
Nov 09, 2016 123.14 126.45 123.14 125.93 3,695,474 +0.60(+0.48%)
Nov 08, 2016 123.44 125.79 123.37 125.33 4,086,241 +2.19(+1.78%)
Nov 07, 2016 123.01 123.24 122.47 123.14 3,508,642 +1.11(+0.91%)
Nov 04, 2016 122.68 124.39 121.92 122.03 3,149,711 -1.89(-1.53%)
Nov 03, 2016 125.85 125.85 123.66 123.92 2,527,350 -1.56(-1.24%)
Nov 02, 2016 125.62 126.40 125.36 125.48 2,634,471 +0.05(+0.04%)
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.