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 (%)
Dec 31, 2014 116.41 115.00 115.00 115.00 1,821,722 -1.41(-1.21%)
Dec 30, 2014 116.01 116.89 116.01 116.41 1,428,389 +0.12(+0.10%)
Dec 29, 2014 116.30 116.70 115.80 116.29 1,681,687 -0.08(-0.07%)
Dec 26, 2014 116.51 116.72 116.08 116.37 1,519,931 -0.17(-0.15%)
Dec 24, 2014 117.28 116.54 116.54 116.54 910,552 -0.41(-0.35%)
Dec 23, 2014 117.25 117.61 116.55 116.94 1,804,902 +0.76(+0.66%)
Dec 22, 2014 115.48 116.23 115.08 116.18 2,190,125 +1.17(+1.02%)
Dec 19, 2014 114.79 115.61 114.66 115.01 4,967,516 +0.17(+0.15%)
Dec 18, 2014 113.72 114.84 113.00 114.84 3,575,062 +1.81(+1.60%)
Dec 17, 2014 111.39 113.27 110.97 113.03 2,993,521 +1.64(+1.47%)
Dec 16, 2014 112.39 113.01 110.78 111.39 3,043,883 -0.71(-0.64%)
Dec 15, 2014 112.48 113.17 111.19 112.11 3,028,193 +0.25(+0.23%)
Dec 12, 2014 113.57 114.68 111.82 111.86 4,526,286 -2.86(-2.50%)
Dec 11, 2014 114.46 115.75 114.12 114.72 2,959,937 +0.94(+0.83%)
Dec 10, 2014 117.58 119.11 113.09 113.78 6,062,593 -2.26(-1.95%)
Dec 09, 2014 115.31 116.12 114.29 116.04 2,578,033 +0.58(+0.50%)
Dec 08, 2014 116.05 116.05 115.16 115.47 2,398,820 -0.75(-0.64%)
Dec 05, 2014 116.16 116.26 115.17 116.21 1,476,727 +0.19(+0.16%)
Dec 04, 2014 116.41 116.41 115.22 116.03 1,631,467 +0.27(+0.23%)
Dec 03, 2014 116.00 116.25 115.18 115.76 2,213,674 -0.30(-0.26%)
Dec 02, 2014 115.55 116.29 115.00 116.06 2,175,497 +0.88(+0.76%)
Dec 01, 2014 116.27 116.27 114.61 115.18 2,406,301 -0.11(-0.10%)
Nov 28, 2014 114.63 115.99 113.83 115.30 1,778,207 +1.92(+1.70%)
Nov 26, 2014 113.17 113.37 113.37 113.37 2,011,549 +0.71(+0.63%)
Nov 25, 2014 113.66 113.86 112.56 112.66 2,299,821 -0.76(-0.67%)
Nov 24, 2014 113.03 113.57 112.92 113.42 2,028,701 +0.07(+0.06%)
Nov 21, 2014 114.23 114.25 112.95 113.35 2,279,425 +0.38(+0.34%)
Nov 20, 2014 112.81 113.58 112.78 112.97 1,871,513 -0.62(-0.54%)
Nov 19, 2014 112.84 113.69 112.84 113.58 1,679,552 +0.65(+0.57%)
Nov 18, 2014 112.34 113.04 111.99 112.94 1,940,958 +0.60(+0.53%)
Nov 17, 2014 111.31 112.36 111.31 112.34 1,513,827 -0.01(-0.01%)
Nov 14, 2014 112.71 112.71 112.01 112.34 1,970,531 -0.19(-0.17%)
Nov 13, 2014 111.66 112.57 111.42 112.53 2,756,108 +1.47(+1.32%)
Nov 12, 2014 110.90 111.43 110.46 111.06 2,354,620 +0.17(+0.15%)
Nov 11, 2014 111.49 111.62 110.58 110.90 1,848,242 -0.52(-0.46%)
Nov 10, 2014 111.54 111.58 110.03 111.41 2,419,829 -0.02(-0.01%)
Nov 07, 2014 110.90 111.59 110.47 111.43 1,964,309 +0.50(+0.45%)
Nov 06, 2014 111.17 111.40 110.53 110.93 2,083,521 +0.48(+0.43%)
Nov 05, 2014 111.25 111.51 110.07 110.45 2,616,029 -0.04(-0.04%)
Nov 04, 2014 108.92 110.63 108.42 110.49 3,463,418 +1.84(+1.70%)
Nov 03, 2014 108.28 108.66 107.92 108.65 2,406,036 +0.73(+0.67%)
Oct 31, 2014 108.79 108.83 107.38 107.92 2,933,764 +0.30(+0.28%)
Oct 30, 2014 106.41 107.87 106.27 107.62 1,609,090 +0.87(+0.81%)
Oct 29, 2014 106.23 106.81 105.94 106.75 2,108,119 +0.70(+0.66%)
Oct 28, 2014 105.98 106.41 105.32 106.05 1,779,243 +0.11(+0.11%)
Oct 27, 2014 104.58 105.55 105.55 105.94 2,013,908 +0.39(+0.37%)
Oct 24, 2014 104.04 105.63 104.03 105.55 3,077,566 -0.12(-0.12%)
Oct 23, 2014 106.03 106.39 105.47 105.67 2,179,601 +0.04(+0.04%)
Oct 22, 2014 105.64 106.48 105.45 105.63 2,323,336 +0.21(+0.20%)
Oct 21, 2014 104.33 105.72 103.71 105.42 2,602,221 +1.51(+1.45%)
Oct 20, 2014 101.01 104.28 100.86 103.91 4,333,077 +3.05(+3.02%)
Oct 17, 2014 100.15 101.28 99.67 100.86 3,953,693 +1.38(+1.38%)
Oct 16, 2014 99.27 100.22 98.76 99.49 4,378,608 -1.09(-1.09%)
Oct 15, 2014 101.23 101.71 99.75 100.58 4,677,418 -1.58(-1.54%)
Oct 14, 2014 103.17 103.56 101.36 102.16 4,947,712 -0.58(-0.57%)
Oct 13, 2014 104.03 104.26 102.67 102.74 3,021,994 -1.56(-1.50%)
Oct 10, 2014 103.78 106.33 103.78 104.30 4,144,501 +0.40(+0.38%)
Oct 09, 2014 103.75 105.79 103.73 103.91 3,661,617 -0.26(-0.25%)
Oct 08, 2014 103.73 104.34 102.89 104.16 5,273,129 +2.80(+2.76%)
Oct 07, 2014 101.43 101.82 100.94 101.36 2,884,979 -0.76(-0.75%)
Oct 06, 2014 103.22 103.31 101.90 102.12 2,357,318 -0.71(-0.69%)
Oct 03, 2014 102.12 103.29 101.96 102.84 2,188,272 +1.05(+1.03%)
Oct 02, 2014 101.14 102.12 101.14 101.78 1,910,418 +0.83(+0.83%)
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.