Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 185.90 186.82 184.07 186.20 1,892,224 +1.53(+0.83%)
Dec 28, 2018 184.47 187.34 182.44 184.68 2,229,511 +0.88(+0.48%)
Dec 27, 2018 180.03 183.84 177.29 183.80 2,935,728 +2.24(+1.23%)
Dec 26, 2018 174.42 181.70 173.22 181.56 3,575,474 +7.90(+4.55%)
Dec 24, 2018 177.24 178.54 173.49 173.66 2,222,728 -4.14(-2.33%)
Dec 21, 2018 180.22 183.45 177.62 177.80 5,557,861 -2.39(-1.32%)
Dec 20, 2018 183.11 183.45 177.03 180.19 4,576,990 -3.91(-2.12%)
Dec 19, 2018 186.01 189.21 182.68 184.10 3,597,080 -1.44(-0.78%)
Dec 18, 2018 185.64 187.08 184.25 185.54 3,453,293 +0.69(+0.38%)
Dec 17, 2018 188.92 190.12 183.41 184.85 5,184,186 -4.41(-2.33%)
Dec 14, 2018 199.26 200.18 187.85 189.26 9,651,699 -17.78(-8.59%)
Dec 13, 2018 209.17 209.89 206.10 207.04 2,354,507 -1.18(-0.57%)
Dec 12, 2018 208.72 210.64 207.56 208.22 3,162,082 +1.19(+0.57%)
Dec 11, 2018 205.77 207.72 204.75 207.03 2,519,973 +3.51(+1.72%)
Dec 10, 2018 205.24 205.85 200.28 203.52 2,898,685 -2.01(-0.98%)
Dec 07, 2018 213.11 213.72 203.86 205.53 3,152,868 -7.62(-3.58%)
Dec 06, 2018 208.35 213.76 207.12 213.16 4,328,282 +6.26(+3.03%)
Dec 04, 2018 212.16 213.25 206.18 206.90 3,739,921 -5.24(-2.47%)
Dec 03, 2018 210.89 212.24 208.60 212.13 2,713,397 +0.73(+0.35%)
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%)
Nov 01, 2018 208.07 210.46 207.49 209.37 2,297,452 +0.88(+0.42%)
Oct 31, 2018 208.50 210.25 205.69 208.49 2,931,660 +0.65(+0.31%)
Oct 30, 2018 203.44 208.10 203.36 207.84 2,643,493 +5.02(+2.47%)
Oct 29, 2018 200.39 205.07 199.48 202.82 4,168,491 +3.86(+1.94%)
Oct 26, 2018 202.72 205.18 197.88 198.97 4,381,343 -7.49(-3.63%)
Oct 25, 2018 204.32 207.54 203.21 206.45 2,430,760 +2.41(+1.18%)
Oct 24, 2018 206.02 210.73 203.43 204.04 3,343,717 -4.55(-2.18%)
Oct 23, 2018 207.06 209.06 204.10 208.59 2,913,373 -0.28(-0.14%)
Oct 22, 2018 209.62 209.96 207.25 208.88 2,201,225 -0.56(-0.27%)
Oct 19, 2018 208.73 210.31 208.57 209.43 2,302,692 +0.99(+0.48%)
Oct 18, 2018 208.40 210.33 206.31 208.44 2,878,196 +0.08(+0.04%)
Oct 17, 2018 208.32 208.71 205.64 208.36 2,335,000 +0.74(+0.36%)
Oct 16, 2018 205.06 208.15 204.56 207.62 2,787,302 +2.89(+1.41%)
Oct 15, 2018 206.31 206.94 204.49 204.73 2,677,519 -2.22(-1.08%)
Oct 12, 2018 205.36 207.56 203.71 206.95 3,432,873 +4.68(+2.31%)
Oct 11, 2018 203.27 205.47 201.46 202.28 4,002,528 +0.70(+0.35%)
Oct 10, 2018 204.35 205.18 201.56 201.57 3,312,568 -2.84(-1.39%)
Oct 09, 2018 204.40 205.31 202.95 204.42 2,744,258 +0.22(+0.11%)
Oct 08, 2018 200.01 204.72 199.94 204.20 4,235,332 +4.66(+2.33%)
Oct 05, 2018 205.18 207.05 198.60 199.54 8,091,992 -11.73(-5.55%)
Oct 04, 2018 212.71 213.38 210.34 211.27 3,131,893 -1.39(-0.65%)
Oct 03, 2018 215.77 216.40 212.22 212.65 2,545,673 -2.87(-1.33%)
Oct 02, 2018 213.47 216.64 213.26 215.53 1,805,898 +1.55(+0.72%)
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.