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 (%)
Mar 31, 2016 134.15 135.71 133.77 133.82 3,170,326 -0.02(-0.01%)
Mar 30, 2016 132.41 134.38 132.19 133.84 3,111,531 +1.99(+1.51%)
Mar 29, 2016 129.74 132.02 129.53 131.85 1,949,896 +2.20(+1.70%)
Mar 28, 2016 128.92 130.73 128.90 129.66 2,081,157 +1.05(+0.82%)
Mar 24, 2016 130.14 128.60 128.60 128.60 2,951,430 -1.77(-1.35%)
Mar 23, 2016 129.24 130.72 128.78 130.37 2,504,881 +1.09(+0.84%)
Mar 22, 2016 130.11 130.62 129.09 129.28 2,288,032 -1.45(-1.11%)
Mar 21, 2016 129.78 131.08 129.49 130.73 1,610,093 +0.67(+0.52%)
Mar 18, 2016 131.28 131.38 129.74 130.06 4,252,810 -0.59(-0.45%)
Mar 17, 2016 130.63 131.41 130.44 130.65 1,864,617 -0.19(-0.14%)
Mar 16, 2016 130.53 131.63 129.62 130.84 1,749,171 -0.10(-0.08%)
Mar 15, 2016 128.92 131.14 128.92 130.94 1,647,379 +1.28(+0.99%)
Mar 14, 2016 129.31 130.19 128.79 129.66 1,434,687 -0.03(-0.03%)
Mar 11, 2016 130.66 130.78 128.58 129.69 2,154,768 -0.14(-0.10%)
Mar 10, 2016 130.11 131.37 128.28 129.82 1,664,250 -0.15(-0.12%)
Mar 09, 2016 128.53 130.36 128.50 129.98 2,818,014 +1.78(+1.39%)
Mar 08, 2016 125.40 129.02 124.92 128.19 3,716,172 +2.36(+1.88%)
Mar 07, 2016 127.35 128.14 125.35 125.83 3,724,638 -2.32(-1.81%)
Mar 04, 2016 128.87 128.87 127.41 128.15 2,538,208 -0.59(-0.46%)
Mar 03, 2016 126.16 129.05 125.16 128.75 6,537,842 -1.01(-0.78%)
Mar 02, 2016 128.35 129.89 127.72 129.76 3,460,188 +1.93(+1.51%)
Mar 01, 2016 127.73 128.41 126.86 127.83 3,156,586 +0.42(+0.33%)
Feb 29, 2016 127.38 129.34 127.12 127.41 3,677,941 +0.30(+0.23%)
Feb 26, 2016 130.01 130.28 126.33 127.12 4,475,469 -4.28(-3.26%)
Feb 25, 2016 131.37 131.53 129.82 131.40 2,056,921 +0.72(+0.55%)
Feb 24, 2016 127.41 131.13 127.10 130.67 3,049,839 +2.98(+2.33%)
Feb 23, 2016 127.29 128.88 126.86 127.69 2,178,211 +0.25(+0.20%)
Feb 22, 2016 127.07 127.54 126.11 127.44 2,544,924 +1.16(+0.91%)
Feb 19, 2016 126.54 126.66 124.71 126.28 2,910,465 +0.04(+0.03%)
Feb 18, 2016 126.65 127.25 124.69 126.24 3,408,070 -1.92(-1.50%)
Feb 17, 2016 127.17 129.07 126.46 128.16 2,560,608 +1.53(+1.21%)
Feb 16, 2016 126.83 127.93 125.43 126.63 2,573,723 +0.39(+0.31%)
Feb 12, 2016 125.67 126.24 126.24 126.24 2,298,265 +1.70(+1.36%)
Feb 11, 2016 124.95 126.02 122.94 124.54 2,588,164 -1.19(-0.95%)
Feb 10, 2016 126.85 127.53 125.33 125.73 2,575,726 +0.43(+0.35%)
Feb 09, 2016 123.86 126.81 123.85 125.30 3,811,701 +0.78(+0.63%)
Feb 08, 2016 120.89 124.92 119.94 124.52 4,465,390 +2.57(+2.10%)
Feb 05, 2016 121.34 122.98 120.61 121.95 4,816,493 +0.60(+0.50%)
Feb 04, 2016 122.81 122.92 120.09 121.35 6,305,308 -2.90(-2.33%)
Feb 03, 2016 126.43 127.03 123.19 124.25 3,007,283 -1.52(-1.21%)
Feb 02, 2016 127.03 127.71 125.47 125.77 2,280,441 -2.33(-1.82%)
Feb 01, 2016 127.75 128.90 127.20 128.10 2,529,113 +0.11(+0.09%)
Jan 29, 2016 126.62 128.41 124.43 127.99 3,803,452 +1.30(+1.02%)
Jan 28, 2016 125.81 127.02 125.19 126.70 2,451,435 +1.58(+1.26%)
Jan 27, 2016 126.44 126.70 124.27 125.12 2,584,183 -0.65(-0.52%)
Jan 26, 2016 127.70 128.50 125.60 125.77 3,335,851 -1.93(-1.51%)
Jan 25, 2016 130.49 130.84 127.51 127.70 2,149,526 -2.46(-1.89%)
Jan 22, 2016 128.89 130.19 128.44 130.17 3,003,788 +2.80(+2.20%)
Jan 21, 2016 126.17 128.09 125.44 127.36 2,611,513 +1.32(+1.05%)
Jan 20, 2016 125.74 126.97 122.73 126.04 4,481,625 -1.40(-1.10%)
Jan 19, 2016 128.56 128.74 126.69 127.44 2,646,862 +0.07(+0.05%)
Jan 15, 2016 126.44 127.37 127.37 127.37 3,513,063 -2.36(-1.82%)
Jan 14, 2016 128.70 130.57 128.17 129.74 2,692,272 +0.90(+0.70%)
Jan 13, 2016 132.10 132.14 128.63 128.84 2,546,193 -3.33(-2.52%)
Jan 12, 2016 131.88 132.49 131.28 132.17 2,615,588 +1.13(+0.86%)
Jan 11, 2016 128.99 132.09 128.84 131.04 2,555,833 +2.21(+1.72%)
Jan 08, 2016 131.51 131.53 128.58 128.83 3,726,522 -2.29(-1.75%)
Jan 07, 2016 131.15 133.02 130.05 131.12 4,514,999 -3.07(-2.29%)
Jan 06, 2016 134.12 135.34 133.52 134.20 2,400,775 -1.25(-0.93%)
Jan 05, 2016 135.66 136.55 135.05 135.45 2,512,074 +0.33(+0.24%)
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.