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 (%)
Jan 31, 2014 89.53 91.14 89.41 90.40 2,667,462 -0.30(-0.33%)
Jan 30, 2014 90.71 91.30 90.18 90.69 2,007,976 +0.40(+0.45%)
Jan 29, 2014 91.76 91.87 90.19 90.29 2,925,510 -1.73(-1.88%)
Jan 28, 2014 91.34 92.33 91.26 92.02 2,935,947 +1.05(+1.15%)
Jan 27, 2014 90.55 91.50 90.13 90.97 4,704,536 +0.76(+0.85%)
Jan 24, 2014 90.66 90.81 90.04 90.21 3,982,243 -0.54(-0.59%)
Jan 23, 2014 91.31 91.34 90.43 90.75 2,687,095 -0.76(-0.84%)
Jan 22, 2014 92.53 92.65 91.47 91.51 3,108,611 -0.95(-1.03%)
Jan 21, 2014 93.01 93.41 92.39 92.46 2,623,661 -1.09(-1.17%)
Jan 17, 2014 93.00 93.56 93.56 93.56 3,366,111 +0.59(+0.63%)
Jan 16, 2014 93.68 93.70 92.76 92.97 2,408,536 -0.55(-0.59%)
Jan 15, 2014 93.51 93.88 92.97 93.52 2,295,484 +0.01(+0.01%)
Jan 14, 2014 92.68 93.99 92.65 93.51 2,884,355 +1.17(+1.27%)
Jan 13, 2014 94.18 94.56 92.18 92.33 3,932,969 -2.48(-2.61%)
Jan 10, 2014 95.09 95.46 93.86 94.81 3,468,325 -0.53(-0.56%)
Jan 09, 2014 93.49 95.82 91.76 95.34 7,158,533 +3.59(+3.91%)
Jan 08, 2014 93.36 93.36 91.65 91.76 5,721,166 -1.46(-1.56%)
Jan 07, 2014 93.64 93.78 92.83 93.21 2,845,360 -0.43(-0.46%)
Jan 06, 2014 94.52 94.73 93.24 93.65 2,630,231 -0.72(-0.76%)
Jan 03, 2014 95.10 95.22 94.23 94.36 1,607,820 -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.