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 (%)
Sep 28, 2018 212.61 214.07 212.55 213.54 1,762,997 +0.80(+0.38%)
Sep 27, 2018 212.47 214.26 211.23 212.74 1,563,321 +0.17(+0.08%)
Sep 26, 2018 212.35 214.25 212.24 212.56 2,208,911 +0.80(+0.38%)
Sep 25, 2018 212.76 213.34 211.58 211.76 2,078,672 -0.37(-0.18%)
Sep 24, 2018 212.91 213.51 211.74 212.14 1,683,420 -1.29(-0.60%)
Sep 21, 2018 213.07 214.41 212.75 213.43 4,089,608 +0.76(+0.36%)
Sep 20, 2018 213.28 213.65 211.21 212.66 2,101,009 +0.06(+0.03%)
Sep 19, 2018 213.30 213.41 211.30 212.60 1,739,461 -0.45(-0.21%)
Sep 18, 2018 210.90 214.07 210.65 213.06 2,200,160 +2.14(+1.01%)
Sep 17, 2018 212.79 213.27 210.47 210.92 3,172,907 -3.07(-1.44%)
Sep 14, 2018 217.28 217.28 213.16 213.99 4,262,630 -5.36(-2.44%)
Sep 13, 2018 220.47 221.82 219.15 219.35 2,277,998 -1.06(-0.48%)
Sep 12, 2018 222.74 222.85 220.22 220.41 2,103,116 -1.61(-0.73%)
Sep 11, 2018 221.76 222.88 221.07 222.02 2,404,109 +0.94(+0.42%)
Sep 10, 2018 220.92 221.65 220.12 221.08 3,099,072 +1.56(+0.71%)
Sep 07, 2018 215.75 220.87 215.65 219.52 2,994,939 +4.34(+2.02%)
Sep 06, 2018 214.07 215.26 213.70 215.17 2,038,462 +0.97(+0.45%)
Sep 05, 2018 213.25 214.71 212.01 214.20 2,337,900 +0.85(+0.40%)
Sep 04, 2018 211.96 213.56 211.96 213.35 2,044,098 +1.41(+0.66%)
Aug 31, 2018 211.95 211.95 211.95 0 +2.09(+1.00%)
Aug 30, 2018 208.75 210.16 208.59 209.85 1,399,144 +1.10(+0.53%)
Aug 29, 2018 210.21 210.40 207.44 208.75 1,977,814 -0.06(-0.03%)
Aug 28, 2018 209.44 210.24 208.44 208.82 2,075,399 +0.21(+0.10%)
Aug 27, 2018 211.07 211.18 206.86 208.61 2,098,872 -1.13(-0.54%)
Aug 24, 2018 208.58 210.45 208.22 209.74 1,602,412 +1.60(+0.77%)
Aug 23, 2018 207.68 208.90 207.29 208.14 1,475,565 +0.27(+0.13%)
Aug 22, 2018 207.20 208.79 207.11 207.87 1,398,160 +0.61(+0.29%)
Aug 21, 2018 208.12 208.67 206.50 207.26 2,277,481 +1.08(+0.52%)
Aug 20, 2018 204.96 206.97 204.93 206.18 1,966,779 +1.52(+0.74%)
Aug 17, 2018 201.63 204.85 201.46 204.66 2,184,296 +2.26(+1.12%)
Aug 16, 2018 202.64 203.38 201.46 202.41 1,828,050 +1.38(+0.69%)
Aug 15, 2018 200.17 201.43 198.40 201.03 2,033,412 -0.30(-0.15%)
Aug 14, 2018 199.52 201.84 199.39 201.33 1,599,492 +2.21(+1.11%)
Aug 13, 2018 200.45 200.95 198.66 199.12 1,674,887 -0.68(-0.34%)
Aug 10, 2018 197.83 201.07 197.47 199.79 3,121,463 +1.88(+0.95%)
Aug 09, 2018 200.98 201.65 196.71 197.92 4,010,430 -5.75(-2.82%)
Aug 08, 2018 202.11 203.94 201.55 203.67 2,222,828 +0.65(+0.32%)
Aug 07, 2018 202.45 204.48 202.22 203.01 1,574,497 +1.03(+0.51%)
Aug 06, 2018 200.81 202.48 200.43 201.98 1,417,449 +0.63(+0.31%)
Aug 03, 2018 200.42 201.89 200.42 201.35 1,318,362 +0.82(+0.41%)
Aug 02, 2018 194.99 200.78 194.99 200.53 2,100,413 +3.62(+1.84%)
Aug 01, 2018 198.29 198.70 196.11 196.91 2,030,380 -1.43(-0.72%)
Jul 31, 2018 199.23 199.58 198.00 198.34 2,082,400 -0.36(-0.18%)
Jul 30, 2018 198.64 199.62 198.25 198.71 1,424,154 -0.49(-0.25%)
Jul 27, 2018 201.61 201.78 198.39 199.20 1,760,867 -1.88(-0.93%)
Jul 26, 2018 201.33 203.70 200.26 201.07 2,006,494 +0.93(+0.46%)
Jul 25, 2018 197.35 200.26 197.13 200.15 1,722,344 +1.92(+0.97%)
Jul 24, 2018 198.98 200.13 197.33 198.23 1,603,238 -0.24(-0.12%)
Jul 23, 2018 199.41 199.93 197.88 198.46 1,537,514 +0.14(+0.07%)
Jul 20, 2018 196.78 198.55 196.10 198.33 1,982,490 +1.04(+0.53%)
Jul 19, 2018 194.49 197.88 194.10 197.28 3,076,779 +2.33(+1.20%)
Jul 18, 2018 195.29 195.78 193.71 194.95 2,061,487 -0.03(-0.01%)
Jul 17, 2018 194.13 196.03 194.07 194.98 2,276,778 +0.14(+0.07%)
Jul 16, 2018 196.47 196.91 193.98 194.84 2,291,665 -1.53(-0.78%)
Jul 13, 2018 194.07 196.47 194.07 196.38 2,151,528 +2.28(+1.18%)
Jul 12, 2018 192.75 194.23 192.46 194.09 2,450,124 +2.78(+1.46%)
Jul 11, 2018 191.54 192.06 190.42 191.31 1,622,276 -0.68(-0.35%)
Jul 10, 2018 191.34 192.89 191.20 191.99 1,860,586 +0.69(+0.36%)
Jul 09, 2018 190.92 191.35 190.44 191.30 1,916,309 +1.20(+0.63%)
Jul 06, 2018 187.85 190.80 187.41 190.10 1,679,592 +0.44(+0.23%)
Jul 05, 2018 188.81 189.80 188.22 189.66 1,582,543 +1.83(+0.98%)
Jul 03, 2018 187.83 187.83 187.83 0 -0.79(-0.42%)
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.