Skip to main content

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 (%)
Aug 31, 2017 140.89 141.83 138.85 141.36 5,064,598 +2.07(+1.49%)
Aug 30, 2017 138.63 139.56 137.88 139.29 2,764,280 +0.79(+0.57%)
Aug 29, 2017 137.43 138.88 136.60 138.49 2,712,013 +0.91(+0.66%)
Aug 28, 2017 137.00 138.24 136.37 137.58 4,187,134 +0.09(+0.07%)
Aug 25, 2017 137.42 137.94 135.34 137.49 6,323,911 +1.01(+0.74%)
Aug 24, 2017 144.30 144.90 136.27 136.48 11,419,464 -7.25(-5.04%)
Aug 23, 2017 143.06 143.80 142.30 143.73 1,919,757 +0.60(+0.42%)
Aug 22, 2017 142.07 143.81 142.07 143.13 2,444,209 +1.47(+1.04%)
Aug 21, 2017 141.77 142.65 140.65 141.66 2,059,351 -0.01(-0.01%)
Aug 18, 2017 142.48 143.12 141.53 141.67 3,046,852 -1.34(-0.94%)
Aug 17, 2017 142.93 144.26 142.17 143.01 2,937,933 -1.07(-0.74%)
Aug 16, 2017 141.85 144.19 141.70 144.09 3,749,737 +3.05(+2.16%)
Aug 15, 2017 142.04 142.39 140.95 141.04 2,079,008 -0.93(-0.65%)
Aug 14, 2017 141.68 142.22 140.73 141.96 2,256,796 +1.13(+0.80%)
Aug 11, 2017 140.71 141.87 140.62 140.83 2,098,959 +0.01(+0.01%)
Aug 10, 2017 140.40 141.66 139.70 140.82 3,074,782 -0.20(-0.14%)
Aug 09, 2017 141.27 141.66 140.43 141.02 2,399,911 -0.80(-0.56%)
Aug 08, 2017 141.24 143.34 141.17 141.82 2,857,661 +0.72(+0.51%)
Aug 07, 2017 140.70 141.67 139.68 141.10 2,924,424 +0.46(+0.33%)
Aug 04, 2017 142.35 142.44 140.09 140.64 3,468,177 -1.32(-0.93%)
Aug 03, 2017 145.29 145.96 141.20 141.96 6,186,233 -3.03(-2.09%)
Aug 02, 2017 143.06 145.24 142.44 144.99 6,102,414 +1.40(+0.98%)
Aug 01, 2017 143.03 143.81 141.96 143.59 5,323,842 +1.09(+0.76%)
Jul 31, 2017 137.62 142.64 137.58 142.50 7,715,790 +5.05(+3.68%)
Jul 28, 2017 137.25 137.82 136.75 137.45 3,091,663 +0.33(+0.24%)
Jul 27, 2017 136.66 137.54 136.21 137.12 4,046,229 +0.39(+0.28%)
Jul 26, 2017 137.92 138.00 136.25 136.73 3,355,523 -0.97(-0.71%)
Jul 25, 2017 136.12 138.18 136.11 137.70 5,122,233 +1.95(+1.44%)
Jul 24, 2017 135.26 136.17 134.95 135.75 4,066,171 +0.50(+0.37%)
Jul 21, 2017 135.70 135.96 134.90 135.25 4,536,097 -0.49(-0.36%)
Jul 20, 2017 136.17 136.82 135.64 135.74 3,567,304 -0.23(-0.17%)
Jul 19, 2017 136.48 136.79 135.66 135.97 4,560,540 -0.23(-0.17%)
Jul 18, 2017 137.20 137.41 135.72 136.20 3,622,654 -1.20(-0.88%)
Jul 17, 2017 137.55 137.94 137.12 137.41 3,444,786 -0.14(-0.10%)
Jul 14, 2017 138.68 138.69 137.46 137.55 4,859,080 -0.54(-0.39%)
Jul 13, 2017 137.76 138.38 137.21 138.09 6,310,582 +1.66(+1.22%)
Jul 12, 2017 136.16 137.46 136.13 136.43 5,686,426 +0.58(+0.42%)
Jul 11, 2017 136.16 137.63 135.69 135.85 6,979,377 +0.10(+0.07%)
Jul 10, 2017 138.01 138.09 135.72 135.75 10,009,651 -2.80(-2.02%)
Jul 07, 2017 141.47 141.64 138.53 138.55 8,551,990 -2.68(-1.90%)
Jul 06, 2017 144.84 145.06 141.19 141.23 7,743,133 -0.84(-0.59%)
Jul 05, 2017 142.88 143.39 141.92 142.06 4,193,923 -0.72(-0.50%)
Jul 03, 2017 144.03 144.32 142.66 142.78 2,219,177 -1.00(-0.69%)
Jun 30, 2017 143.48 144.33 142.75 143.78 5,289,185 +1.12(+0.79%)
Jun 29, 2017 144.03 144.26 141.87 142.66 4,075,529 -1.34(-0.93%)
Jun 28, 2017 143.47 144.29 143.39 144.00 3,597,708 +0.82(+0.57%)
Jun 27, 2017 144.44 145.24 143.12 143.18 6,155,249 -0.84(-0.59%)
Jun 26, 2017 142.18 144.73 142.13 144.02 7,200,704 +2.76(+1.95%)
Jun 23, 2017 140.75 141.26 10,574,541 -2.39(-1.67%)
Jun 22, 2017 146.69 146.81 142.95 143.65 8,942,468 -3.02(-2.06%)
Jun 21, 2017 146.98 147.23 146.31 146.67 3,805,091 +0.22(+0.15%)
Jun 20, 2017 148.79 148.79 146.03 146.45 8,160,123 -1.29(-0.88%)
Jun 19, 2017 150.18 150.48 145.99 147.74 15,359,716 -2.49(-1.66%)
Jun 16, 2017 153.19 153.37 148.34 150.23 26,955,034 -11.64(-7.19%)
Jun 15, 2017 162.17 163.02 160.36 161.88 1,951,415 -1.45(-0.89%)
Jun 14, 2017 162.57 163.59 162.03 163.32 1,602,210 +1.04(+0.64%)
Jun 13, 2017 161.73 162.53 160.95 162.28 1,941,470 +0.78(+0.48%)
Jun 12, 2017 161.44 162.60 160.74 161.50 2,663,988 -0.66(-0.41%)
Jun 09, 2017 163.36 163.56 161.75 162.16 2,411,068 -0.93(-0.57%)
Jun 08, 2017 163.55 164.07 162.58 163.09 2,028,054 -0.71(-0.43%)
Jun 07, 2017 163.12 163.84 162.84 163.80 1,386,131 +0.67(+0.41%)
Jun 06, 2017 163.35 164.26 162.73 163.13 2,501,488 -0.57(-0.35%)
Jun 05, 2017 162.81 163.81 162.36 163.69 1,736,438 +1.00(+0.61%)
Jun 02, 2017 162.34 162.95 161.71 162.69 2,491,521 +0.31(+0.19%)
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.