Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 211.78 213.33 209.96 211.40 3,023,992 +0.26(+0.12%)
Nov 29, 2018 209.32 211.69 208.73 211.15 1,608,909 +0.60(+0.29%)
Nov 28, 2018 203.63 210.65 203.09 210.54 3,000,634 +6.70(+3.29%)
Nov 27, 2018 200.52 203.94 199.61 203.84 2,592,646 +3.25(+1.62%)
Nov 26, 2018 203.70 204.27 200.09 200.59 2,288,434 -0.56(-0.28%)
Nov 23, 2018 199.36 202.17 198.95 201.15 1,102,119 +1.36(+0.68%)
Nov 21, 2018 199.78 199.78 199.78 0 -0.68(-0.34%)
Nov 20, 2018 205.59 205.66 199.31 200.46 4,051,827 -8.62(-4.12%)
Nov 19, 2018 211.71 213.43 208.23 209.08 2,083,545 -2.08(-0.99%)
Nov 16, 2018 209.59 211.26 207.05 211.16 3,087,664 +0.99(+0.47%)
Nov 15, 2018 212.35 212.66 207.49 210.18 2,947,001 -3.08(-1.44%)
Nov 14, 2018 216.74 216.74 211.80 213.26 2,065,128 -0.76(-0.35%)
Nov 13, 2018 214.57 216.10 212.76 214.02 1,693,644 -0.31(-0.15%)
Nov 12, 2018 217.22 218.64 214.01 214.33 2,387,976 -2.98(-1.37%)
Nov 09, 2018 217.52 219.61 216.69 217.31 2,468,884 -0.88(-0.40%)
Nov 08, 2018 218.01 219.19 216.66 218.19 2,341,883 -1.01(-0.46%)
Nov 07, 2018 217.71 219.66 216.05 219.19 2,855,152 +3.34(+1.55%)
Nov 06, 2018 214.29 216.56 213.55 215.85 2,304,370 +2.06(+0.96%)
Nov 05, 2018 210.38 214.19 209.55 213.79 2,754,920 +3.91(+1.86%)
Nov 02, 2018 209.56 211.77 207.16 209.88 2,376,823 +0.51(+0.24%)
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.