Costco Wholesale (NQ: COST )

383.96 USD -0.46 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 141.30 142.97 140.31 142.12 1,442,598 +2.37(+1.70%)
Nov 26, 2014 139.50 139.75 139.75 139.75 1,631,900 +0.88(+0.63%)
Nov 25, 2014 140.10 140.35 138.74 138.87 1,865,765 -0.93(-0.67%)
Nov 24, 2014 139.33 139.99 139.19 139.80 1,645,815 +0.08(+0.06%)
Nov 21, 2014 140.80 140.83 139.23 139.72 1,849,219 +0.47(+0.34%)
Nov 20, 2014 139.06 140.01 139.02 139.25 1,518,294 -0.76(-0.54%)
Nov 19, 2014 139.09 140.14 139.09 140.01 1,362,563 +0.80(+0.57%)
Nov 18, 2014 138.48 139.34 138.04 139.21 1,574,632 +0.74(+0.53%)
Nov 17, 2014 137.21 138.50 137.21 138.47 1,228,116 -0.01(-0.01%)
Nov 14, 2014 138.93 138.93 138.07 138.48 1,598,624 -0.23(-0.17%)
Nov 13, 2014 137.64 138.76 137.34 138.71 2,235,935 +1.81(+1.32%)
Nov 12, 2014 136.70 137.35 136.15 136.90 1,910,222 -0.15(-0.11%)
Nov 11, 2014 137.78 137.95 136.66 137.05 1,495,531 -0.64(-0.46%)
Nov 10, 2014 137.85 137.89 135.98 137.69 1,958,039 -0.02(-0.01%)
Nov 07, 2014 137.05 137.91 136.52 137.71 1,589,448 +0.62(+0.45%)
Nov 06, 2014 137.39 137.67 136.60 137.09 1,685,910 +0.59(+0.43%)
Nov 05, 2014 137.49 137.81 136.03 136.50 2,116,797 -0.05(-0.04%)
Nov 04, 2014 134.61 136.72 133.99 136.55 2,802,473 +2.28(+1.70%)
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.