Costco Wholesale (NQ: COST )

903.04 +10.52 (+1.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 178.06 178.99 175.05 175.74 2,974,221 -2.74(-1.54%)
Jan 30, 2018 178.19 178.64 177.85 178.48 2,533,623 -0.37(-0.21%)
Jan 29, 2018 178.90 180.26 178.17 178.85 2,252,135 -0.53(-0.30%)
Jan 26, 2018 178.34 179.67 176.48 179.38 3,056,266 +0.87(+0.48%)
Jan 25, 2018 175.86 178.97 175.62 178.52 3,945,478 +3.35(+1.91%)
Jan 24, 2018 175.34 175.63 173.08 175.17 2,998,926 +0.74(+0.42%)
Jan 23, 2018 174.60 175.05 173.22 174.43 2,568,451 -0.87(-0.49%)
Jan 22, 2018 173.60 175.64 173.21 175.30 3,336,620 +1.88(+1.09%)
Jan 19, 2018 172.89 173.73 172.39 173.41 2,610,062 +0.70(+0.41%)
Jan 18, 2018 174.08 172.45 172.71 2,111,890 -0.70(-0.41%)
Jan 17, 2018 173.63 173.66 172.56 173.41 2,865,583 +0.69(+0.40%)
Jan 16, 2018 173.47 173.91 172.16 172.73 2,223,979 -0.28(-0.16%)
Jan 12, 2018 173.01 173.01 173.01 0 +2.22(+1.30%)
Jan 11, 2018 167.23 171.95 166.87 170.79 5,187,667 +3.57(+2.14%)
Jan 10, 2018 167.22 2,893,385 -0.78(-0.47%)
Jan 09, 2018 170.46 170.72 167.88 168.00 2,482,809 -1.97(-1.16%)
Jan 08, 2018 168.93 170.43 168.87 169.98 2,175,820 +0.66(+0.39%)
Jan 05, 2018 170.83 171.06 168.39 169.32 3,125,886 -1.22(-0.71%)
Jan 04, 2018 173.15 173.42 169.15 170.54 3,909,138 -1.33(-0.78%)
Jan 03, 2018 170.28 173.24 169.89 171.87 3,728,611 +2.04(+1.20%)
Jan 02, 2018 168.85 170.65 168.41 169.83 2,782,494 +1.98(+1.18%)
Dec 29, 2017 167.85 167.85 167.85 0 -0.45(-0.27%)
Dec 28, 2017 168.25 168.66 167.91 168.30 1,128,005 +0.29(+0.17%)
Dec 27, 2017 168.51 168.70 167.56 168.01 1,303,145 -0.23(-0.13%)
Dec 26, 2017 167.91 168.95 167.85 168.24 1,242,406 -0.07(-0.04%)
Dec 22, 2017 168.89 169.08 167.71 168.31 1,195,687 -0.15(-0.09%)
Dec 21, 2017 169.54 169.91 168.26 168.46 2,114,388 -0.64(-0.38%)
Dec 20, 2017 170.48 170.68 167.20 169.10 4,318,068 -0.74(-0.44%)
Dec 19, 2017 173.97 174.05 170.26 169.84 4,388,233 -3.59(-2.07%)
Dec 18, 2017 173.72 175.27 173.06 173.43 3,872,493 -0.38(-0.22%)
Dec 15, 2017 174.42 176.17 173.15 173.81 9,373,018 +5.59(+3.32%)
Dec 14, 2017 170.07 171.11 167.89 168.22 4,130,788 -1.58(-0.93%)
Dec 13, 2017 170.02 171.46 169.36 169.80 3,395,159 -0.02(-0.01%)
Dec 12, 2017 168.61 170.56 168.46 169.81 3,732,105 -0.50(-0.30%)
Dec 11, 2017 169.73 170.36 168.68 170.32 2,176,473 +0.71(+0.42%)
Dec 08, 2017 168.45 170.02 167.69 169.61 1,965,455 +1.69(+1.00%)
Dec 07, 2017 168.20 169.36 167.34 167.92 2,482,653 -0.92(-0.54%)
Dec 06, 2017 169.20 169.52 167.33 168.84 3,951,634 -0.54(-0.32%)
Dec 05, 2017 171.05 172.45 168.51 169.38 3,525,828 -1.57(-0.92%)
Dec 04, 2017 168.84 169.35 168.25 170.95 6,401,355 +4.00(+2.39%)
Dec 01, 2017 165.27 167.00 163.36 166.96 4,473,544 +0.63(+0.38%)
Nov 30, 2017 162.72 166.75 162.53 166.32 8,555,317 +6.22(+3.89%)
Nov 29, 2017 156.92 160.29 156.51 160.10 5,192,414 +3.50(+2.23%)
Nov 28, 2017 156.31 157.01 155.61 156.60 3,025,376 +0.94(+0.60%)
Nov 27, 2017 155.34 156.07 154.35 155.66 2,602,243 +0.89(+0.58%)
Nov 24, 2017 155.46 156.16 154.66 154.77 875,572 -0.78(-0.50%)
Nov 22, 2017 156.78 156.92 154.30 155.55 2,162,359 -0.85(-0.54%)
Nov 21, 2017 155.98 157.09 155.61 156.40 2,616,818 +1.03(+0.66%)
Nov 20, 2017 154.31 155.59 154.08 155.37 2,167,235 +1.17(+0.76%)
Nov 17, 2017 154.21 155.28 153.90 154.19 2,329,277 +0.00(+0.00%)
Nov 16, 2017 153.52 154.52 152.55 154.19 2,597,731 +2.24(+1.47%)
Nov 15, 2017 152.23 153.51 150.21 151.96 2,713,000 -2.19(-1.42%)
Nov 14, 2017 153.59 154.50 152.65 154.15 1,973,332 -0.02(-0.01%)
Nov 13, 2017 153.76 155.64 153.44 154.17 4,551,546 +0.09(+0.06%)
Nov 10, 2017 151.46 154.10 151.13 154.08 2,972,866 +2.02(+1.33%)
Nov 09, 2017 150.59 152.24 150.21 152.06 2,328,630 +0.05(+0.04%)
Nov 08, 2017 149.83 152.13 149.28 152.00 3,886,590 +2.49(+1.67%)
Nov 07, 2017 148.54 149.71 148.00 149.51 2,161,828 +1.11(+0.75%)
Nov 06, 2017 149.08 149.79 148.34 148.41 2,132,275 -1.25(-0.84%)
Nov 03, 2017 147.61 150.22 147.26 149.66 3,462,075 +1.34(+0.90%)
Nov 02, 2017 147.22 148.86 146.21 148.32 3,620,751 +2.03(+1.39%)
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.