Skip to main content

Costco Wholesale (NQ: COST )

732.91 +0.83 (+0.11%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 130.03 132.65 129.87 130.65 8,434,586 +4.30(+3.40%)
Sep 29, 2016 127.80 128.23 126.10 126.35 5,121,048 -1.64(-1.28%)
Sep 28, 2016 129.01 129.07 127.59 127.99 3,046,798 -0.89(-0.69%)
Sep 27, 2016 129.71 130.01 128.50 128.88 2,968,568 -0.63(-0.49%)
Sep 26, 2016 130.28 130.45 129.36 129.51 2,173,834 -1.15(-0.88%)
Sep 23, 2016 131.19 131.72 130.35 130.66 2,663,971 -0.53(-0.40%)
Sep 22, 2016 131.09 132.16 130.79 131.19 2,920,097 +0.38(+0.29%)
Sep 21, 2016 130.72 130.97 129.57 130.81 1,791,419 +0.45(+0.35%)
Sep 20, 2016 130.58 130.82 129.93 130.35 1,630,486 +0.33(+0.25%)
Sep 19, 2016 130.32 131.09 129.87 130.03 1,542,400 -0.48(-0.37%)
Sep 16, 2016 130.18 130.78 129.47 130.51 3,317,570 -0.27(-0.21%)
Sep 15, 2016 129.11 131.04 128.59 130.78 2,690,591 +1.70(+1.31%)
Sep 14, 2016 129.10 130.42 128.67 129.09 2,588,978 -0.04(-0.03%)
Sep 13, 2016 129.51 129.85 128.56 129.13 2,508,121 -0.81(-0.63%)
Sep 12, 2016 128.92 130.20 128.72 129.94 3,481,509 +0.85(+0.66%)
Sep 09, 2016 130.72 130.89 129.10 129.10 3,494,906 -2.37(-1.80%)
Sep 08, 2016 132.94 133.20 131.01 131.47 3,494,009 -1.86(-1.39%)
Sep 07, 2016 135.04 135.24 133.12 133.33 3,482,454 -2.07(-1.53%)
Sep 06, 2016 135.46 135.48 133.65 135.40 3,170,781 +0.07(+0.05%)
Sep 02, 2016 134.33 135.33 135.33 135.33 3,127,337 +1.52(+1.13%)
Sep 01, 2016 136.21 136.21 133.24 133.82 7,048,849 -5.04(-3.63%)
Aug 31, 2016 138.66 139.26 138.05 138.85 2,257,567 +0.11(+0.08%)
Aug 30, 2016 140.55 140.73 138.55 138.74 2,347,151 -1.73(-1.23%)
Aug 29, 2016 140.89 141.20 139.97 140.47 2,123,675 +0.04(+0.03%)
Aug 26, 2016 141.68 141.90 140.03 140.43 2,346,260 -0.80(-0.56%)
Aug 25, 2016 143.23 143.41 141.04 141.23 2,121,728 -2.32(-1.62%)
Aug 24, 2016 143.18 143.81 142.85 143.55 1,592,090 +0.18(+0.13%)
Aug 23, 2016 143.99 144.30 143.32 143.37 1,172,487 -0.50(-0.35%)
Aug 22, 2016 144.21 144.51 143.59 143.86 1,114,797 -0.07(-0.05%)
Aug 19, 2016 143.24 144.20 143.14 143.93 2,060,126 +0.23(+0.16%)
Aug 18, 2016 144.28 144.52 143.23 143.70 1,579,871 -0.18(-0.13%)
Aug 17, 2016 143.44 144.22 142.99 143.88 1,613,901 -0.39(-0.27%)
Aug 16, 2016 143.81 144.60 143.81 144.27 1,194,188 -0.27(-0.19%)
Aug 15, 2016 144.81 145.00 144.42 144.54 1,072,366 -0.27(-0.18%)
Aug 12, 2016 143.20 145.12 143.20 144.81 1,633,188 +0.99(+0.69%)
Aug 11, 2016 144.87 145.28 143.34 143.81 1,748,754 -0.35(-0.24%)
Aug 10, 2016 143.44 144.34 143.10 144.16 1,289,098 +0.75(+0.53%)
Aug 09, 2016 143.31 144.04 142.57 143.41 1,506,045 +0.39(+0.27%)
Aug 08, 2016 142.89 143.15 142.22 143.02 1,515,135 -0.26(-0.18%)
Aug 05, 2016 142.56 143.81 141.89 143.27 1,786,845 +0.98(+0.69%)
Aug 04, 2016 141.85 143.31 141.73 142.29 1,917,421 +0.37(+0.26%)
Aug 03, 2016 141.75 142.10 141.05 141.92 2,151,023 -0.32(-0.23%)
Aug 02, 2016 142.74 143.14 140.62 142.25 2,466,676 -0.91(-0.63%)
Aug 01, 2016 142.80 143.53 142.59 143.15 1,155,003 +0.29(+0.20%)
Jul 29, 2016 142.37 143.26 142.15 142.86 1,591,473 +0.74(+0.52%)
Jul 28, 2016 142.04 142.56 141.65 142.12 2,184,777 +0.17(+0.12%)
Jul 27, 2016 142.81 143.10 141.61 141.95 1,685,501 -1.21(-0.85%)
Jul 26, 2016 143.19 144.23 142.42 143.16 1,865,667 -0.34(-0.24%)
Jul 25, 2016 142.82 143.70 142.16 143.50 2,027,554 +0.43(+0.30%)
Jul 22, 2016 143.26 143.27 142.64 143.08 1,562,679 +0.36(+0.25%)
Jul 21, 2016 143.04 143.32 142.09 142.72 1,620,615 -0.85(-0.59%)
Jul 20, 2016 143.74 143.75 142.63 143.56 1,564,801 -0.07(-0.05%)
Jul 19, 2016 143.10 144.01 143.01 143.63 1,741,427 +0.52(+0.36%)
Jul 18, 2016 142.30 143.41 141.75 143.11 2,333,701 +0.94(+0.66%)
Jul 15, 2016 143.05 143.05 141.48 142.17 2,297,040 -0.45(-0.32%)
Jul 14, 2016 142.80 143.53 142.06 142.62 2,516,651 +0.14(+0.10%)
Jul 13, 2016 142.68 142.83 141.84 142.49 1,731,825 +0.43(+0.30%)
Jul 12, 2016 142.24 142.61 141.67 142.06 1,925,005 -0.38(-0.26%)
Jul 11, 2016 141.02 143.09 141.02 142.44 3,083,391 +1.09(+0.77%)
Jul 08, 2016 140.83 139.86 139.86 141.34 4,602,405 +1.49(+1.06%)
Jul 07, 2016 135.27 140.25 134.99 139.86 7,605,668 +7.22(+5.44%)
Jul 05, 2016 133.35 133.41 132.17 132.64 3,286,044 -0.73(-0.55%)
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.