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 (%)
Nov 29, 2013 100.82 101.09 100.37 100.61 0 +0.04(+0.04%)
Nov 27, 2013 100.78 100.97 100.42 100.57 0 +0.16(+0.16%)
Nov 26, 2013 100.43 101.16 100.29 100.41 1,986,399 +0.01(+0.01%)
Nov 25, 2013 100.80 101.16 100.18 100.40 1,734,977 -0.03(-0.03%)
Nov 22, 2013 99.67 100.54 99.46 100.43 0 +1.06(+1.07%)
Nov 21, 2013 98.62 99.62 98.10 99.37 1,448,756 +0.91(+0.92%)
Nov 20, 2013 99.46 99.63 98.20 98.46 0 -0.70(-0.70%)
Nov 19, 2013 99.09 99.54 98.75 99.16 1,537,956 +0.26(+0.26%)
Nov 18, 2013 99.99 99.99 98.59 98.91 1,655,161 -0.79(-0.79%)
Nov 15, 2013 99.19 100.01 98.97 99.69 0 +0.44(+0.44%)
Nov 14, 2013 98.97 99.51 98.54 99.25 1,855,177 +0.46(+0.46%)
Nov 13, 2013 97.78 98.79 97.53 98.79 2,093,657 +0.83(+0.84%)
Nov 12, 2013 97.29 98.19 97.22 97.97 0 -0.46(-0.46%)
Nov 11, 2013 98.20 98.94 97.69 98.42 1,594,461 +0.19(+0.20%)
Nov 08, 2013 97.78 98.31 96.90 98.23 0 +0.00(+0.00%)
Nov 07, 2013 99.80 99.80 98.02 98.23 3,072,029 -1.03(-1.04%)
Nov 06, 2013 96.36 99.66 96.26 99.26 3,827,174 +3.15(+3.28%)
Nov 05, 2013 96.13 96.35 95.29 96.11 1,770,313 -0.17(-0.17%)
Nov 04, 2013 96.01 96.33 95.41 96.28 1,984,935 +0.58(+0.60%)
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.