Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.