Costco Wholesale (NQ: COST )

900.31 +7.79 (+0.87%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 89.26 90.86 89.14 90.12 2,675,547 -0.30(-0.33%)
Jan 30, 2014 90.44 91.03 89.91 90.42 2,014,062 +0.40(+0.45%)
Jan 29, 2014 91.48 91.59 89.92 90.02 2,934,377 -1.72(-1.88%)
Jan 28, 2014 91.06 92.05 90.99 91.74 2,944,846 +1.04(+1.15%)
Jan 27, 2014 90.28 91.22 89.86 90.70 4,718,795 +0.76(+0.85%)
Jan 24, 2014 90.39 90.53 89.77 89.94 3,994,313 -0.54(-0.59%)
Jan 23, 2014 91.04 91.06 90.15 90.48 2,695,240 -0.76(-0.84%)
Jan 22, 2014 92.25 92.37 91.19 91.24 3,118,033 -0.95(-1.03%)
Jan 21, 2014 92.73 93.13 92.11 92.18 2,631,613 -1.09(-1.17%)
Jan 17, 2014 92.72 93.27 93.27 93.27 3,376,314 +0.59(+0.63%)
Jan 16, 2014 93.40 93.42 92.48 92.69 2,415,836 -0.55(-0.58%)
Jan 15, 2014 93.23 93.60 92.69 93.23 2,302,441 +0.01(+0.01%)
Jan 14, 2014 92.40 93.71 92.37 93.23 2,893,097 +1.17(+1.27%)
Jan 13, 2014 93.89 94.27 91.90 92.06 3,944,890 -2.47(-2.61%)
Jan 10, 2014 94.81 95.17 93.57 94.53 3,478,837 -0.53(-0.56%)
Jan 09, 2014 93.20 95.53 91.48 95.06 7,180,231 +3.58(+3.91%)
Jan 08, 2014 93.07 93.07 91.37 91.48 5,738,507 -1.45(-1.56%)
Jan 07, 2014 93.36 93.49 92.54 92.93 2,853,984 -0.43(-0.46%)
Jan 06, 2014 94.24 94.45 92.95 93.36 2,638,204 -0.71(-0.76%)
Jan 03, 2014 94.81 94.94 93.95 94.08 1,612,693 -0.42(-0.44%)
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.