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 (%)
Aug 31, 2017 140.47 141.40 138.43 140.94 5,079,949 +2.07(+1.49%)
Aug 30, 2017 138.21 139.14 137.46 138.87 2,772,659 +0.79(+0.57%)
Aug 29, 2017 137.01 138.46 136.19 138.08 2,720,233 +0.91(+0.66%)
Aug 28, 2017 136.58 137.82 135.95 137.17 4,199,825 +0.09(+0.07%)
Aug 25, 2017 137.01 137.52 134.93 137.08 6,343,078 +1.01(+0.74%)
Aug 24, 2017 143.87 144.46 135.85 136.07 11,454,077 -7.23(-5.04%)
Aug 23, 2017 142.62 143.36 141.87 143.30 1,925,575 +0.60(+0.42%)
Aug 22, 2017 141.65 143.37 141.65 142.70 2,451,617 +1.47(+1.04%)
Aug 21, 2017 141.34 142.22 140.23 141.23 2,065,593 -0.01(-0.01%)
Aug 18, 2017 142.05 142.69 141.10 141.24 3,056,087 -1.34(-0.94%)
Aug 17, 2017 142.50 143.82 141.74 142.58 2,946,838 -1.07(-0.74%)
Aug 16, 2017 141.42 143.76 141.27 143.65 3,761,102 +3.04(+2.16%)
Aug 15, 2017 141.62 141.96 140.53 140.61 2,085,309 -0.92(-0.65%)
Aug 14, 2017 141.25 141.79 140.31 141.53 2,263,636 +1.13(+0.80%)
Aug 11, 2017 140.28 141.44 140.19 140.41 2,105,321 +0.01(+0.01%)
Aug 10, 2017 139.97 141.23 139.28 140.40 3,084,102 -0.20(-0.14%)
Aug 09, 2017 140.84 141.23 140.00 140.59 2,407,185 -0.80(-0.56%)
Aug 08, 2017 140.81 142.91 140.75 141.39 2,866,323 +0.72(+0.51%)
Aug 07, 2017 140.27 141.24 139.26 140.67 2,933,288 +0.46(+0.33%)
Aug 04, 2017 141.92 142.01 139.67 140.22 3,478,689 -1.32(-0.93%)
Aug 03, 2017 144.85 145.51 140.77 141.53 6,204,983 -3.02(-2.09%)
Aug 02, 2017 142.63 144.80 142.01 144.56 6,120,911 +1.40(+0.98%)
Aug 01, 2017 142.60 143.38 141.53 143.16 5,339,979 +1.09(+0.76%)
Jul 31, 2017 137.21 142.21 137.16 142.07 7,739,176 +5.04(+3.68%)
Jul 28, 2017 136.84 137.40 136.34 137.03 3,101,034 +0.33(+0.24%)
Jul 27, 2017 136.25 137.12 135.80 136.70 4,058,493 +0.38(+0.28%)
Jul 26, 2017 137.50 137.58 135.83 136.32 3,365,693 -0.97(-0.71%)
Jul 25, 2017 135.71 137.76 135.70 137.29 5,137,758 +1.94(+1.44%)
Jul 24, 2017 134.85 135.76 134.54 135.34 4,078,496 +0.50(+0.37%)
Jul 21, 2017 135.29 135.55 134.49 134.84 4,549,846 -0.49(-0.36%)
Jul 20, 2017 135.76 136.41 135.23 135.33 3,578,117 -0.22(-0.17%)
Jul 19, 2017 136.07 136.38 135.25 135.56 4,574,363 -0.23(-0.17%)
Jul 18, 2017 136.78 136.99 135.31 135.79 3,633,634 -1.20(-0.88%)
Jul 17, 2017 137.13 137.53 136.70 136.99 3,455,227 -0.14(-0.11%)
Jul 14, 2017 138.26 138.27 137.04 137.13 4,873,808 -0.54(-0.39%)
Jul 13, 2017 137.34 137.97 136.79 137.67 6,329,709 +1.66(+1.22%)
Jul 12, 2017 135.75 137.04 135.72 136.01 5,703,661 +0.57(+0.42%)
Jul 11, 2017 135.74 137.21 135.28 135.44 7,000,532 +0.10(+0.07%)
Jul 10, 2017 137.59 137.67 135.31 135.34 10,039,990 -2.79(-2.02%)
Jul 07, 2017 141.04 141.21 138.11 138.13 8,577,910 -2.67(-1.90%)
Jul 06, 2017 144.40 144.62 140.76 140.80 7,766,602 -0.83(-0.59%)
Jul 05, 2017 142.45 142.96 141.49 141.63 4,206,635 -0.72(-0.50%)
Jul 03, 2017 143.60 143.88 142.23 142.35 2,225,903 -1.00(-0.69%)
Jun 30, 2017 143.05 143.89 142.32 143.34 5,305,217 +1.12(+0.79%)
Jun 29, 2017 143.60 143.83 141.44 142.22 4,087,882 -1.34(-0.93%)
Jun 28, 2017 143.04 143.86 142.96 143.56 3,608,612 +0.82(+0.57%)
Jun 27, 2017 144.00 144.80 142.69 142.74 6,173,905 -0.84(-0.59%)
Jun 26, 2017 141.75 144.29 141.71 143.59 7,222,529 +2.75(+1.95%)
Jun 23, 2017 140.32 140.84 10,606,592 -2.38(-1.67%)
Jun 22, 2017 146.25 146.37 142.52 143.22 8,969,572 -3.01(-2.06%)
Jun 21, 2017 146.54 146.79 145.87 146.23 3,816,624 +0.22(+0.15%)
Jun 20, 2017 148.34 148.34 145.59 146.01 8,184,856 -1.29(-0.88%)
Jun 19, 2017 149.73 150.03 145.55 147.30 15,406,271 -2.48(-1.66%)
Jun 16, 2017 152.73 152.91 147.89 149.78 27,036,734 -11.61(-7.19%)
Jun 15, 2017 161.68 162.53 159.87 161.39 1,957,330 -1.44(-0.89%)
Jun 14, 2017 162.08 163.09 161.54 162.83 1,607,066 +1.04(+0.64%)
Jun 13, 2017 161.24 162.04 160.46 161.79 1,947,354 +0.78(+0.48%)
Jun 12, 2017 160.96 162.11 160.25 161.01 2,672,063 -0.66(-0.41%)
Jun 09, 2017 162.87 163.06 161.26 161.67 2,418,376 -0.92(-0.57%)
Jun 08, 2017 163.06 163.57 162.09 162.60 2,034,201 -0.71(-0.43%)
Jun 07, 2017 162.62 163.34 162.35 163.31 1,390,332 +0.67(+0.41%)
Jun 06, 2017 162.86 163.77 162.24 162.63 2,509,070 -0.56(-0.35%)
Jun 05, 2017 162.32 163.31 161.87 163.20 1,741,701 +1.00(+0.61%)
Jun 02, 2017 161.85 162.45 161.22 162.20 2,499,072 +0.31(+0.19%)
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.