Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 95.11 95.76 94.90 95.11 3,057,701 -0.52(-0.54%)
Jul 30, 2014 96.12 96.35 95.03 95.63 2,511,784 -0.58(-0.61%)
Jul 29, 2014 96.23 96.78 95.91 96.21 3,145,685 +1.44(+1.52%)
Jul 28, 2014 95.03 95.21 94.52 94.77 1,733,434 -0.35(-0.37%)
Jul 25, 2014 95.45 95.51 94.73 95.12 1,914,761 -0.48(-0.50%)
Jul 24, 2014 95.08 95.71 95.04 95.59 1,671,446 +0.44(+0.47%)
Jul 23, 2014 95.00 95.29 94.89 95.15 1,422,701 +0.03(+0.03%)
Jul 22, 2014 94.90 95.51 94.75 95.12 2,186,171 +0.41(+0.44%)
Jul 21, 2014 95.02 95.41 94.56 94.70 1,648,291 -0.57(-0.59%)
Jul 18, 2014 94.93 95.32 94.36 95.27 2,664,703 +0.77(+0.81%)
Jul 17, 2014 94.96 95.11 94.33 94.50 1,769,535 -0.86(-0.90%)
Jul 16, 2014 95.55 95.84 95.21 95.36 1,892,281 +0.02(+0.03%)
Jul 15, 2014 95.61 95.68 94.82 95.34 3,254,796 +0.37(+0.39%)
Jul 14, 2014 95.65 95.88 94.91 94.96 2,092,924 -0.53(-0.55%)
Jul 11, 2014 95.59 95.68 94.75 95.49 2,082,214 -0.06(-0.06%)
Jul 10, 2014 95.08 96.00 95.08 95.55 2,786,409 +0.13(+0.14%)
Jul 09, 2014 94.84 95.47 94.76 95.42 2,867,124 +0.66(+0.70%)
Jul 08, 2014 93.94 94.91 93.67 94.76 3,202,236 +0.92(+0.98%)
Jul 07, 2014 93.85 93.97 93.48 93.84 1,954,746 -0.02(-0.03%)
Jul 03, 2014 93.47 93.86 93.86 93.86 1,209,839 +0.48(+0.52%)
Jul 02, 2014 92.97 93.51 92.97 93.38 1,390,531 +0.25(+0.27%)
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.