Costco Wholesale (NQ: COST )

903.59 +11.07 (+1.24%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 162.72 166.75 162.53 166.32 8,555,317 +6.22(+3.89%)
Nov 29, 2017 156.92 160.29 156.51 160.10 5,192,414 +3.50(+2.23%)
Nov 28, 2017 156.31 157.01 155.61 156.60 3,025,376 +0.94(+0.60%)
Nov 27, 2017 155.34 156.07 154.35 155.66 2,602,243 +0.89(+0.58%)
Nov 24, 2017 155.46 156.16 154.66 154.77 875,572 -0.78(-0.50%)
Nov 22, 2017 156.78 156.92 154.30 155.55 2,162,359 -0.85(-0.54%)
Nov 21, 2017 155.98 157.09 155.61 156.40 2,616,818 +1.03(+0.66%)
Nov 20, 2017 154.31 155.59 154.08 155.37 2,167,235 +1.17(+0.76%)
Nov 17, 2017 154.21 155.28 153.90 154.19 2,329,277 +0.00(+0.00%)
Nov 16, 2017 153.52 154.52 152.55 154.19 2,597,731 +2.24(+1.47%)
Nov 15, 2017 152.23 153.51 150.21 151.96 2,713,000 -2.19(-1.42%)
Nov 14, 2017 153.59 154.50 152.65 154.15 1,973,332 -0.02(-0.01%)
Nov 13, 2017 153.76 155.64 153.44 154.17 4,551,546 +0.09(+0.06%)
Nov 10, 2017 151.46 154.10 151.13 154.08 2,972,866 +2.02(+1.33%)
Nov 09, 2017 150.59 152.24 150.21 152.06 2,328,630 +0.05(+0.04%)
Nov 08, 2017 149.83 152.13 149.28 152.00 3,886,590 +2.49(+1.67%)
Nov 07, 2017 148.54 149.71 148.00 149.51 2,161,828 +1.11(+0.75%)
Nov 06, 2017 149.08 149.79 148.34 148.41 2,132,275 -1.25(-0.84%)
Nov 03, 2017 147.61 150.22 147.26 149.66 3,462,075 +1.34(+0.90%)
Nov 02, 2017 147.22 148.86 146.21 148.32 3,620,751 +2.03(+1.39%)
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.