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 (%)
Nov 30, 2016 129.86 130.21 128.95 128.99 3,200,921 -1.18(-0.90%)
Nov 29, 2016 130.28 130.80 130.03 130.16 1,742,023 +0.20(+0.15%)
Nov 28, 2016 129.79 130.98 129.76 129.97 2,014,682 -0.54(-0.42%)
Nov 25, 2016 130.51 131.83 130.36 130.51 1,032,008 +0.24(+0.19%)
Nov 23, 2016 130.27 130.27 130.27 0 -0.92(-0.70%)
Nov 22, 2016 130.55 131.51 129.93 131.19 2,274,894 +1.29(+0.99%)
Nov 21, 2016 129.36 130.00 129.00 129.90 1,375,229 +0.70(+0.54%)
Nov 18, 2016 129.61 129.92 128.48 129.20 2,351,385 -0.72(-0.56%)
Nov 17, 2016 129.95 130.09 128.50 129.92 2,442,354 -0.81(-0.62%)
Nov 16, 2016 130.77 131.08 130.44 130.73 2,504,834 +0.85(+0.65%)
Nov 15, 2016 130.59 130.61 129.14 129.88 3,258,457 -0.73(-0.56%)
Nov 14, 2016 129.68 130.73 128.46 130.61 4,528,430 +2.27(+1.77%)
Nov 11, 2016 125.98 128.56 124.92 128.34 3,745,760 +2.29(+1.81%)
Nov 10, 2016 126.36 128.89 125.98 126.06 4,590,196 -0.08(-0.06%)
Nov 09, 2016 123.34 126.65 123.34 126.13 3,689,552 +0.60(+0.48%)
Nov 08, 2016 123.64 126.00 123.56 125.53 4,079,693 +2.19(+1.78%)
Nov 07, 2016 123.20 123.44 122.66 123.34 3,503,019 +1.12(+0.91%)
Nov 04, 2016 122.88 124.59 122.11 122.22 3,144,664 -1.90(-1.53%)
Nov 03, 2016 126.06 126.06 123.86 124.12 2,523,300 -1.56(-1.24%)
Nov 02, 2016 125.82 126.61 125.56 125.69 2,630,249 +0.05(+0.04%)
Nov 01, 2016 127.19 127.32 125.39 125.64 2,465,452 -1.04(-0.82%)
Oct 31, 2016 127.55 127.94 126.01 126.67 3,781,515 -1.62(-1.26%)
Oct 28, 2016 128.87 129.23 127.97 128.29 2,152,443 -0.94(-0.73%)
Oct 27, 2016 129.21 129.75 128.36 129.23 2,327,078 -0.10(-0.08%)
Oct 26, 2016 128.80 129.70 128.75 129.34 2,621,952 -0.01(-0.01%)
Oct 25, 2016 128.41 130.18 128.41 129.34 2,405,187 -0.97(-0.74%)
Oct 24, 2016 127.94 130.48 127.89 130.31 2,839,991 +2.70(+2.11%)
Oct 21, 2016 128.08 128.74 127.21 127.61 2,554,201 -0.92(-0.71%)
Oct 20, 2016 128.37 129.16 128.15 128.53 2,628,585 +0.50(+0.39%)
Oct 19, 2016 129.10 129.63 127.91 128.03 2,116,016 +0.29(+0.23%)
Oct 18, 2016 128.08 128.17 127.13 127.73 2,157,014 +0.35(+0.28%)
Oct 17, 2016 128.56 128.67 127.32 127.38 2,321,176 -1.24(-0.97%)
Oct 14, 2016 128.65 129.35 127.88 128.62 2,037,042 -0.06(-0.05%)
Oct 13, 2016 128.44 129.64 128.26 128.68 2,095,702 -0.21(-0.16%)
Oct 12, 2016 129.33 129.77 128.83 128.89 1,943,058 -0.47(-0.36%)
Oct 11, 2016 128.21 129.47 128.08 129.36 3,031,345 +0.62(+0.49%)
Oct 10, 2016 128.80 129.22 128.28 128.74 1,853,345 +0.25(+0.19%)
Oct 07, 2016 128.30 128.66 127.46 128.49 2,664,431 +0.44(+0.35%)
Oct 06, 2016 128.69 129.04 127.64 128.04 2,878,242 -0.44(-0.34%)
Oct 05, 2016 129.04 129.28 128.35 128.48 2,775,587 -0.43(-0.33%)
Oct 04, 2016 129.75 129.79 128.06 128.91 3,315,882 -0.45(-0.35%)
Oct 03, 2016 130.40 130.42 128.77 129.36 3,732,123 -1.28(-0.98%)
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%)
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.