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 (%)
Apr 30, 2018 178.23 179.98 177.58 178.28 2,394,232 +0.52(+0.29%)
Apr 27, 2018 176.28 178.06 175.90 177.76 1,728,813 +1.19(+0.68%)
Apr 26, 2018 175.53 177.63 174.83 176.56 1,598,721 +1.17(+0.66%)
Apr 25, 2018 173.82 176.03 173.06 175.40 1,450,024 +1.32(+0.76%)
Apr 24, 2018 175.91 176.65 172.85 174.08 1,767,817 -0.76(-0.43%)
Apr 23, 2018 175.25 175.77 173.85 174.84 1,789,369 -0.19(-0.11%)
Apr 20, 2018 175.81 176.93 174.29 175.03 2,491,379 -1.36(-0.77%)
Apr 19, 2018 177.38 177.59 174.97 176.39 2,684,473 -1.30(-0.73%)
Apr 18, 2018 177.50 178.83 177.34 177.69 1,839,009 +0.46(+0.26%)
Apr 17, 2018 176.93 178.03 176.08 177.23 2,388,451 +1.28(+0.73%)
Apr 16, 2018 173.47 177.05 173.06 175.95 3,347,340 +5.13(+3.00%)
Apr 13, 2018 171.63 171.65 169.10 170.82 1,929,128 +0.08(+0.05%)
Apr 12, 2018 167.74 171.84 167.73 170.74 3,142,438 +3.77(+2.26%)
Apr 11, 2018 164.80 168.52 164.77 166.97 1,876,329 +1.00(+0.60%)
Apr 10, 2018 167.96 168.16 164.73 165.97 2,795,065 -0.78(-0.47%)
Apr 09, 2018 167.47 169.46 165.93 166.75 2,152,041 +0.41(+0.24%)
Apr 06, 2018 167.59 169.32 165.57 166.34 2,498,266 -2.07(-1.23%)
Apr 05, 2018 168.82 169.09 167.22 168.42 2,137,387 +0.66(+0.39%)
Apr 04, 2018 163.79 168.51 163.61 167.76 2,334,964 +2.63(+1.59%)
Apr 03, 2018 165.96 166.53 163.99 165.12 2,529,149 -0.13(-0.08%)
Apr 02, 2018 169.01 169.01 163.71 165.25 3,980,318 -5.14(-3.01%)
Mar 29, 2018 170.39 170.39 170.39 0 +4.36(+2.62%)
Mar 28, 2018 166.03 166.94 163.88 166.03 2,398,304 +0.42(+0.25%)
Mar 27, 2018 169.49 169.69 164.63 165.61 2,756,562 -3.68(-2.17%)
Mar 26, 2018 165.50 169.60 164.88 169.29 2,252,282 +5.77(+3.53%)
Mar 23, 2018 165.73 166.79 163.51 163.52 2,600,839 -1.63(-0.99%)
Mar 22, 2018 167.19 167.78 165.03 165.15 2,746,769 -3.10(-1.84%)
Mar 21, 2018 168.94 169.90 168.24 168.25 2,264,751 -1.16(-0.68%)
Mar 20, 2018 167.38 169.62 166.92 169.41 2,048,587 +2.89(+1.74%)
Mar 19, 2018 167.85 168.17 165.31 166.52 2,757,195 -1.56(-0.93%)
Mar 16, 2018 168.35 168.42 166.83 168.07 3,947,395 +0.32(+0.19%)
Mar 15, 2018 167.12 168.71 166.53 167.75 2,003,051 +0.80(+0.48%)
Mar 14, 2018 170.70 170.91 165.93 166.95 3,169,378 -2.56(-1.51%)
Mar 13, 2018 171.85 171.91 168.91 169.51 2,172,334 -1.73(-1.01%)
Mar 12, 2018 170.24 171.90 169.59 171.24 2,647,575 +0.71(+0.42%)
Mar 09, 2018 168.64 170.58 166.58 170.52 3,636,308 +2.61(+1.56%)
Mar 08, 2018 168.36 168.50 165.55 167.91 6,676,237 -1.51(-0.89%)
Mar 07, 2018 171.58 167.09 169.42 5,547,430 -3.71(-2.14%)
Mar 06, 2018 173.74 173.84 171.87 173.13 2,705,723 -0.02(-0.01%)
Mar 05, 2018 170.41 173.60 169.55 173.15 2,383,501 +1.94(+1.14%)
Mar 02, 2018 169.53 172.16 169.29 171.20 2,516,930 +0.27(+0.16%)
Mar 01, 2018 172.99 174.51 169.38 170.93 2,705,841 -1.69(-0.98%)
Feb 28, 2018 173.25 175.21 172.61 172.62 2,404,971 +0.72(+0.42%)
Feb 27, 2018 174.93 176.80 171.90 171.90 2,400,181 -2.45(-1.41%)
Feb 26, 2018 171.90 174.60 171.74 174.35 2,046,151 +2.71(+1.58%)
Feb 23, 2018 169.84 171.67 168.11 171.63 1,727,072 +2.91(+1.73%)
Feb 22, 2018 168.51 170.30 167.88 168.72 1,460,447 +0.76(+0.45%)
Feb 21, 2018 170.48 171.03 167.91 167.96 1,931,496 -2.14(-1.26%)
Feb 20, 2018 171.69 172.38 169.66 170.11 2,434,828 -3.11(-1.80%)
Feb 16, 2018 173.22 173.22 173.22 0 +0.07(+0.04%)
Feb 15, 2018 173.35 168.75 173.15 2,292,246 +4.19(+2.48%)
Feb 14, 2018 169.98 164.41 168.96 2,429,483 +2.89(+1.74%)
Feb 13, 2018 166.48 166.07 2,350,650 +2.79(+1.71%)
Feb 12, 2018 163.99 165.27 162.67 163.29 1,769,235 +0.31(+0.19%)
Feb 09, 2018 162.13 164.20 158.53 162.98 3,079,527 +1.90(+1.18%)
Feb 08, 2018 165.21 161.00 161.08 3,332,815 -4.13(-2.50%)
Feb 07, 2018 167.91 165.10 165.21 2,874,427 -1.64(-0.98%)
Feb 06, 2018 161.35 167.06 159.02 166.85 4,507,721 -0.38(-0.23%)
Feb 05, 2018 171.94 173.24 164.73 167.23 3,770,417 -5.01(-2.91%)
Feb 02, 2018 172.47 174.59 172.07 172.24 2,646,359 -2.24(-1.28%)
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.