Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 127.78 128.05 126.13 127.10 4,376,315 -0.26(-0.21%)
May 27, 2016 128.36 127.36 127.36 127.36 3,920,909 -0.54(-0.42%)
May 26, 2016 127.31 131.47 126.19 127.90 8,988,236 +4.42(+3.58%)
May 25, 2016 121.85 124.46 121.75 123.49 4,876,776 +1.68(+1.38%)
May 24, 2016 121.80 122.58 121.64 121.80 3,290,995 +0.48(+0.39%)
May 23, 2016 122.03 123.03 121.24 121.33 2,140,108 -0.58(-0.48%)
May 20, 2016 121.94 122.60 121.33 121.91 2,445,195 -0.01(-0.01%)
May 19, 2016 121.70 122.24 120.82 121.92 3,311,945 +1.21(+1.00%)
May 18, 2016 119.76 121.03 118.39 120.71 6,691,574 -1.97(-1.61%)
May 17, 2016 124.31 124.87 122.36 122.68 3,428,199 -1.87(-1.50%)
May 16, 2016 123.45 125.23 122.61 124.56 3,060,770 +1.10(+0.89%)
May 13, 2016 125.02 125.13 123.28 123.45 3,503,999 -1.90(-1.51%)
May 12, 2016 125.86 126.25 125.01 125.35 3,348,298 -0.34(-0.27%)
May 11, 2016 126.78 127.03 125.23 125.69 3,292,189 -2.08(-1.63%)
May 10, 2016 127.62 128.13 127.08 127.78 2,275,263 +0.83(+0.65%)
May 09, 2016 125.44 127.26 125.17 126.95 3,328,762 +1.84(+1.47%)
May 06, 2016 125.64 126.02 123.66 125.11 4,321,720 -1.20(-0.95%)
May 05, 2016 127.28 128.48 125.05 126.31 5,699,416 -3.14(-2.42%)
May 04, 2016 128.25 129.86 127.70 129.44 2,471,582 +0.09(+0.07%)
May 03, 2016 128.22 130.31 127.81 129.36 2,576,465 +0.41(+0.32%)
May 02, 2016 127.09 129.37 126.23 128.95 3,934,198 +2.39(+1.89%)
Apr 29, 2016 128.16 128.99 125.98 126.55 4,200,685 -2.83(-2.19%)
Apr 28, 2016 129.87 131.27 129.12 129.38 2,573,067 -0.28(-0.22%)
Apr 27, 2016 130.06 130.29 128.66 129.66 1,747,331 -0.32(-0.25%)
Apr 26, 2016 129.54 130.71 129.20 129.99 1,822,773 +0.93(+0.72%)
Apr 25, 2016 127.76 129.21 127.32 129.06 1,466,259 +1.36(+1.06%)
Apr 22, 2016 128.67 129.31 127.23 127.70 2,622,441 -1.28(-0.99%)
Apr 21, 2016 129.90 130.10 128.36 128.98 2,462,285 -1.12(-0.86%)
Apr 20, 2016 130.94 131.09 129.99 130.11 1,536,426 -0.80(-0.61%)
Apr 19, 2016 130.99 131.10 129.90 130.91 1,853,691 +0.32(+0.25%)
Apr 18, 2016 130.14 130.93 129.71 130.59 1,568,120 +0.11(+0.09%)
Apr 15, 2016 129.44 131.02 129.34 130.47 3,141,405 +1.51(+1.17%)
Apr 14, 2016 129.98 130.25 128.75 128.97 2,840,963 -0.41(-0.32%)
Apr 13, 2016 129.11 129.54 128.28 129.38 2,440,916 +1.16(+0.90%)
Apr 12, 2016 127.43 128.35 126.50 128.22 2,662,931 +1.25(+0.99%)
Apr 11, 2016 128.91 129.43 126.89 126.96 2,672,765 -2.22(-1.71%)
Apr 08, 2016 130.31 130.31 128.56 129.18 2,357,864 -0.32(-0.25%)
Apr 07, 2016 131.54 131.68 129.03 129.50 4,754,436 -4.04(-3.02%)
Apr 06, 2016 132.72 134.09 132.22 133.54 1,846,184 +0.66(+0.50%)
Apr 05, 2016 134.49 134.59 132.64 132.88 2,178,371 -1.48(-1.10%)
Apr 04, 2016 135.17 135.43 133.28 134.36 1,712,487 -0.44(-0.33%)
Apr 01, 2016 134.48 135.51 133.74 134.80 1,798,263 +0.57(+0.43%)
Mar 31, 2016 134.55 136.12 134.18 134.23 3,160,746 -0.02(-0.01%)
Mar 30, 2016 132.81 134.79 132.59 134.25 3,102,128 +1.99(+1.51%)
Mar 29, 2016 130.13 132.42 129.92 132.25 1,944,003 +2.21(+1.70%)
Mar 28, 2016 129.31 131.13 129.29 130.05 2,074,868 +1.06(+0.82%)
Mar 24, 2016 130.53 128.99 128.99 128.99 2,942,511 -1.77(-1.35%)
Mar 23, 2016 129.63 131.12 129.17 130.76 2,497,312 +1.09(+0.84%)
Mar 22, 2016 130.51 131.01 129.48 129.67 2,281,118 -1.46(-1.11%)
Mar 21, 2016 130.18 131.48 129.88 131.13 1,605,228 +0.67(+0.52%)
Mar 18, 2016 131.68 131.78 130.13 130.46 4,239,958 -0.59(-0.45%)
Mar 17, 2016 131.03 131.81 130.83 131.04 1,858,982 -0.19(-0.14%)
Mar 16, 2016 130.93 132.03 130.01 131.23 1,743,886 -0.10(-0.08%)
Mar 15, 2016 129.31 131.54 129.31 131.33 1,642,401 +1.29(+0.99%)
Mar 14, 2016 129.70 130.59 129.18 130.05 1,430,351 -0.03(-0.03%)
Mar 11, 2016 131.05 131.18 128.97 130.08 2,148,257 -0.14(-0.10%)
Mar 10, 2016 130.51 131.77 128.67 130.22 1,659,221 -0.15(-0.12%)
Mar 09, 2016 128.92 130.75 128.89 130.37 2,809,498 +1.79(+1.39%)
Mar 08, 2016 125.78 129.41 125.30 128.58 3,704,942 +2.37(+1.88%)
Mar 07, 2016 127.74 128.53 125.73 126.22 3,713,383 -2.32(-1.81%)
Mar 04, 2016 129.26 129.26 127.80 128.54 2,530,538 -0.60(-0.46%)
Mar 03, 2016 126.55 129.44 125.54 129.14 6,518,085 -1.01(-0.78%)
Mar 02, 2016 128.74 130.29 128.11 130.15 3,449,732 +1.93(+1.51%)
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.