FinancialContent is the trusted provider of stock market information to the media industry.
Costco Wholesale (NQ: COST)
233.00 USD  -0.92 (-0.39%)
Streaming Delayed Price  /  Updated: 9:15 AM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2018 234.60 235.00 232.32 233.92 1,910,098 +0.07(+0.03%)
Sep 19, 2018 234.62 234.74 232.42 233.85 1,581,403 -0.50(-0.21%)
Sep 18, 2018 231.98 235.47 231.70 234.35 2,000,240 +2.35(+1.01%)
Sep 17, 2018 234.06 234.59 231.51 232.00 2,884,597 -3.38(-1.44%)
Sep 14, 2018 239.00 239.00 234.47 235.38 3,875,300 -5.89(-2.44%)
Sep 13, 2018 242.50 243.99 241.05 241.27 2,071,005 -1.17(-0.48%)
Sep 12, 2018 245.00 245.12 242.23 242.44 1,912,014 -1.77(-0.72%)
Sep 11, 2018 243.93 245.16 243.17 244.21 2,185,657 +1.03(+0.42%)
Sep 10, 2018 243.00 243.80 242.12 243.18 2,817,471 +1.72(+0.71%)
Sep 07, 2018 237.31 242.95 237.20 241.46 2,722,800 +4.78(+2.02%)
Sep 06, 2018 235.47 236.77 235.06 236.68 1,853,235 +1.07(+0.45%)
Sep 05, 2018 234.57 236.17 233.20 235.61 2,125,464 +0.93(+0.40%)
Sep 04, 2018 233.14 234.91 233.14 234.68 1,858,359 +1.55(+0.66%)
Aug 31, 2018 233.13 233.13 233.13 0 +2.30(+1.00%)
Aug 30, 2018 229.62 231.16 229.44 230.83 1,272,009 +0.64(+0.28%)
Aug 29, 2018 231.79 232.00 228.73 230.19 1,793,645 -0.07(-0.03%)
Aug 28, 2018 230.94 231.83 229.84 230.26 1,882,143 +0.23(+0.10%)
Aug 27, 2018 232.74 232.86 228.10 230.03 1,903,431 -1.25(-0.54%)
Aug 24, 2018 230.00 232.06 229.60 231.28 1,453,200 +1.77(+0.77%)
Aug 23, 2018 229.00 230.35 228.57 229.51 1,338,164 +0.30(+0.13%)
Aug 22, 2018 228.48 230.23 228.38 229.21 1,267,967 +0.67(+0.29%)
Aug 21, 2018 229.49 230.10 227.70 228.54 2,065,408 +1.19(+0.52%)
Aug 20, 2018 226.00 228.22 225.97 227.35 1,783,638 +1.67(+0.74%)
Aug 17, 2018 222.33 225.88 222.15 225.68 1,980,900 +2.49(+1.12%)
Aug 16, 2018 223.45 224.26 222.14 223.19 1,657,827 +1.52(+0.69%)
Aug 15, 2018 220.72 222.11 218.77 221.67 1,844,066 -0.33(-0.15%)
Aug 14, 2018 220.01 222.56 219.86 222.00 1,450,552 +2.44(+1.11%)
Aug 13, 2018 221.03 221.58 219.06 219.56 1,518,926 -0.75(-0.34%)
Aug 10, 2018 218.14 221.72 217.75 220.31 2,830,800 +2.07(+0.95%)
Aug 09, 2018 221.62 222.35 216.91 218.24 3,636,989 -6.34(-2.82%)
Aug 08, 2018 222.86 224.88 222.24 224.58 2,015,844 +0.72(+0.32%)
Aug 07, 2018 223.24 225.48 222.98 223.86 1,427,884 +1.14(+0.51%)
Aug 06, 2018 221.43 223.27 221.01 222.72 1,285,460 +0.69(+0.31%)
Aug 03, 2018 221.00 222.62 221.00 222.03 1,195,600 +0.91(+0.41%)
Aug 02, 2018 215.01 221.40 215.01 221.12 1,904,828 +3.99(+1.84%)
Aug 01, 2018 218.65 219.10 216.25 217.13 1,841,316 -1.58(-0.72%)
Jul 31, 2018 219.69 220.07 218.33 218.71 1,888,492 -0.40(-0.18%)
Jul 30, 2018 219.04 220.12 218.61 219.11 1,291,541 -0.54(-0.25%)
Jul 27, 2018 222.31 222.50 218.76 219.65 1,596,900 -2.07(-0.93%)
Jul 26, 2018 222.00 224.62 220.82 221.72 1,819,655 +1.02(+0.46%)
Jul 25, 2018 217.61 220.82 217.37 220.70 1,561,964 +2.12(+0.97%)
Jul 24, 2018 219.41 220.68 217.59 218.58 1,453,949 -0.26(-0.12%)
Jul 23, 2018 219.88 220.46 218.20 218.84 1,394,345 +0.15(+0.07%)
Jul 20, 2018 216.98 218.94 216.24 218.69 1,797,886 +1.15(+0.53%)
Jul 19, 2018 214.46 218.20 214.03 217.54 2,790,277 +2.57(+1.20%)
Jul 18, 2018 215.34 215.88 213.60 214.97 1,869,527 -0.03(-0.01%)
Jul 17, 2018 214.06 216.15 214.00 215.00 2,064,770 +0.15(+0.07%)
Jul 16, 2018 217.13 213.90 214.85 2,078,271 -1.69(-0.78%)
Jul 13, 2018 214.00 216.64 214.00 216.54 1,951,183 +2.52(+1.18%)
Jul 12, 2018 212.54 214.17 212.22 214.02 2,221,975 +3.07(+1.46%)
Jul 11, 2018 211.21 211.78 209.97 210.95 1,471,214 -0.75(-0.35%)
Jul 10, 2018 210.99 212.70 210.83 211.70 1,687,333 +0.76(+0.36%)
Jul 09, 2018 210.52 211.00 210.00 210.94 1,737,867 +1.32(+0.63%)
Jul 06, 2018 207.14 210.39 206.66 209.62 1,523,193 +0.48(+0.23%)
Jul 05, 2018 208.20 209.29 207.55 209.14 1,435,181 +2.02(+0.98%)
Jul 03, 2018 207.12 207.12 207.12 0 -0.87(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More