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 (%)
May 30, 2014 92.46 93.65 91.97 93.60 3,250,683 +1.52(+1.65%)
May 29, 2014 92.43 92.93 91.57 92.08 3,674,798 -0.08(-0.09%)
May 28, 2014 91.97 92.73 91.93 92.16 2,951,403 +0.30(+0.32%)
May 27, 2014 92.77 92.95 91.66 91.86 3,187,937 -0.86(-0.93%)
May 23, 2014 92.83 92.72 92.72 92.72 1,363,920 +0.22(+0.24%)
May 22, 2014 92.39 92.77 92.29 92.51 834,914 +0.12(+0.13%)
May 21, 2014 92.85 93.03 92.09 92.39 2,122,572 -0.49(-0.53%)
May 20, 2014 93.41 93.67 92.76 92.88 2,617,950 -1.00(-1.07%)
May 19, 2014 92.85 94.02 92.67 93.88 2,725,879 +0.61(+0.66%)
May 16, 2014 92.43 93.43 92.26 93.26 2,660,509 +1.02(+1.10%)
May 15, 2014 92.58 92.61 91.66 92.25 2,325,323 -0.63(-0.68%)
May 14, 2014 93.36 93.66 92.66 92.88 1,553,585 -0.65(-0.69%)
May 13, 2014 93.55 93.78 93.36 93.53 1,519,531 -0.18(-0.19%)
May 12, 2014 93.12 94.03 92.96 93.70 2,396,699 +0.90(+0.97%)
May 09, 2014 92.13 93.03 91.93 92.80 2,430,278 +0.53(+0.58%)
May 08, 2014 90.95 92.34 90.86 92.27 3,162,206 +2.21(+2.46%)
May 07, 2014 90.74 90.95 89.76 90.06 3,659,094 -0.68(-0.75%)
May 06, 2014 91.91 92.08 90.70 90.74 2,348,675 -1.34(-1.45%)
May 05, 2014 92.54 92.54 91.63 92.08 1,693,770 -0.53(-0.57%)
May 02, 2014 93.41 93.41 92.54 92.61 1,642,656 -0.33(-0.35%)
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.