Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 163.21 167.25 163.02 166.83 8,529,464 +6.24(+3.89%)
Nov 29, 2017 157.39 160.78 156.98 160.59 5,176,723 +3.51(+2.23%)
Nov 28, 2017 156.78 157.49 156.08 157.08 3,016,233 +0.94(+0.60%)
Nov 27, 2017 155.81 156.54 154.82 156.14 2,594,379 +0.90(+0.58%)
Nov 24, 2017 155.93 156.63 155.13 155.24 872,927 -0.78(-0.50%)
Nov 22, 2017 157.25 157.39 154.77 156.02 2,155,825 -0.85(-0.54%)
Nov 21, 2017 156.45 157.57 156.08 156.87 2,608,911 +1.03(+0.66%)
Nov 20, 2017 154.78 156.06 154.54 155.84 2,160,686 +1.18(+0.76%)
Nov 17, 2017 154.68 155.75 154.36 154.66 2,322,238 +0.00(+0.00%)
Nov 16, 2017 153.98 154.99 153.02 154.66 2,589,881 +2.24(+1.47%)
Nov 15, 2017 152.69 153.98 150.66 152.42 2,704,802 -2.20(-1.42%)
Nov 14, 2017 154.06 154.97 153.11 154.62 1,967,369 -0.02(-0.01%)
Nov 13, 2017 154.22 156.11 153.91 154.64 4,537,792 +0.09(+0.06%)
Nov 10, 2017 151.91 154.57 151.59 154.55 2,963,882 +2.03(+1.33%)
Nov 09, 2017 151.05 152.70 150.66 152.52 2,321,593 +0.06(+0.04%)
Nov 08, 2017 150.28 152.59 149.73 152.46 3,874,845 +2.50(+1.67%)
Nov 07, 2017 148.99 150.16 148.45 149.97 2,155,295 +1.11(+0.75%)
Nov 06, 2017 149.53 150.24 148.79 148.86 2,125,832 -1.25(-0.84%)
Nov 03, 2017 148.05 150.68 147.71 150.11 3,451,614 +1.34(+0.90%)
Nov 02, 2017 147.67 149.31 146.66 148.77 3,609,809 +2.04(+1.39%)
Nov 01, 2017 146.08 147.27 145.47 146.73 2,361,002 +1.45(+1.00%)
Oct 31, 2017 144.16 145.45 144.05 145.28 2,787,070 +0.77(+0.53%)
Oct 30, 2017 146.10 146.11 143.82 144.51 2,828,617 -1.94(-1.32%)
Oct 27, 2017 145.02 146.72 144.93 146.45 3,770,409 -0.07(-0.05%)
Oct 26, 2017 146.52 147.50 145.01 146.52 3,366,948 +0.25(+0.17%)
Oct 25, 2017 145.20 147.01 144.82 146.27 3,996,541 -0.10(-0.07%)
Oct 24, 2017 146.91 145.20 146.37 3,371,508 +0.23(+0.15%)
Oct 23, 2017 145.07 146.46 144.82 146.14 3,116,999 +1.14(+0.79%)
Oct 20, 2017 143.37 145.21 142.96 145.00 4,427,622 +2.08(+1.46%)
Oct 19, 2017 141.72 143.18 141.60 142.91 3,306,044 +0.82(+0.58%)
Oct 18, 2017 143.26 143.26 141.87 142.09 3,338,707 -0.75(-0.52%)
Oct 17, 2017 143.40 143.64 142.11 142.84 2,690,538 -0.39(-0.27%)
Oct 16, 2017 143.74 144.12 142.79 143.23 2,720,955 -0.94(-0.65%)
Oct 13, 2017 141.97 144.37 141.68 144.17 4,029,864 +2.37(+1.67%)
Oct 12, 2017 142.38 142.49 141.02 141.79 3,987,249 -0.59(-0.41%)
Oct 11, 2017 141.87 143.36 141.65 142.38 4,279,070 +0.90(+0.64%)
Oct 10, 2017 140.40 141.92 139.87 141.48 6,009,000 +2.04(+1.46%)
Oct 09, 2017 141.61 142.27 138.99 139.44 7,791,636 -2.24(-1.58%)
Oct 06, 2017 143.40 143.81 141.18 141.68 19,959,404 -9.00(-5.97%)
Oct 05, 2017 149.59 150.72 149.04 150.68 5,205,249 +1.68(+1.13%)
Oct 04, 2017 149.02 149.65 148.53 149.00 2,123,513 +0.12(+0.08%)
Oct 03, 2017 150.00 150.88 148.85 148.88 3,147,666 -0.73(-0.49%)
Oct 02, 2017 148.74 150.09 148.17 149.61 2,513,820 +1.44(+0.97%)
Sep 29, 2017 147.82 148.88 147.69 148.17 2,053,778 +0.35(+0.24%)
Sep 28, 2017 148.33 148.77 147.50 147.82 1,919,097 -0.47(-0.32%)
Sep 27, 2017 148.35 149.10 147.35 148.29 2,276,476 +0.32(+0.21%)
Sep 26, 2017 146.75 148.57 146.64 147.97 2,628,302 +1.57(+1.07%)
Sep 25, 2017 145.05 146.74 144.77 146.40 1,995,757 +0.94(+0.64%)
Sep 22, 2017 145.11 146.11 144.64 145.47 1,702,974 -0.17(-0.12%)
Sep 21, 2017 146.94 146.94 144.66 145.64 1,927,906 -1.24(-0.84%)
Sep 20, 2017 145.66 147.04 145.44 146.87 2,696,895 +1.16(+0.80%)
Sep 19, 2017 145.80 144.26 145.71 1,985,581 +0.59(+0.40%)
Sep 18, 2017 146.27 147.42 144.99 145.12 2,269,203 -1.25(-0.86%)
Sep 15, 2017 146.32 146.71 145.84 146.38 4,166,583 -0.06(-0.04%)
Sep 14, 2017 146.72 146.72 145.78 146.44 2,763,443 -0.56(-0.38%)
Sep 13, 2017 144.43 147.87 144.31 147.00 4,659,003 +2.66(+1.84%)
Sep 12, 2017 142.20 144.88 142.00 144.34 3,313,329 +2.42(+1.70%)
Sep 11, 2017 142.40 142.50 141.65 141.92 2,708,150 +0.04(+0.03%)
Sep 08, 2017 142.83 142.95 139.82 141.88 3,730,578 -1.78(-1.24%)
Sep 07, 2017 143.37 143.94 142.11 143.65 2,748,886 +0.38(+0.26%)
Sep 06, 2017 143.57 144.25 142.58 143.27 3,185,766 -0.25(-0.18%)
Sep 05, 2017 142.46 144.05 142.02 143.53 3,784,321 +0.81(+0.57%)
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.