FinancialContent is the trusted provider of stock market information to the media industry.
Costco Wholesale (NQ: COST)
189.81 USD  +3.22 (+1.73%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 23, 2018 187.83 189.85 185.91 189.81 1,561,638 +3.22(+1.73%)
Feb 22, 2018 186.35 188.33 185.66 186.59 1,320,603 +0.84(+0.45%)
Feb 21, 2018 188.53 189.14 185.69 185.75 1,746,547 -2.37(-1.26%)
Feb 20, 2018 189.87 190.64 187.63 188.12 2,201,683 -3.44(-1.80%)
Feb 16, 2018 191.56 191.56 191.56 0 +0.08(+0.04%)
Feb 15, 2018 191.71 186.62 191.48 2,072,754 +4.13(+2.20%)
Feb 14, 2018 188.48 182.31 187.35 2,190,987 +3.20(+1.74%)
Feb 13, 2018 184.60 184.15 2,119,893 +3.09(+1.71%)
Feb 12, 2018 181.84 183.26 180.38 181.06 1,595,554 +0.34(+0.19%)
Feb 09, 2018 179.78 182.07 175.79 180.72 2,777,218 +2.11(+1.18%)
Feb 08, 2018 183.19 178.53 178.61 3,005,641 -4.58(-2.50%)
Feb 07, 2018 186.19 183.07 183.19 2,592,252 -1.82(-0.98%)
Feb 06, 2018 178.91 185.24 176.33 185.01 4,065,209 -0.42(-0.23%)
Feb 05, 2018 190.66 192.10 182.66 185.43 3,400,285 -5.56(-2.91%)
Feb 02, 2018 191.25 193.60 190.80 190.99 2,386,573 -2.48(-1.28%)
Feb 01, 2018 193.41 195.40 192.44 193.47 2,094,863 -1.40(-0.72%)
Jan 31, 2018 197.44 198.47 194.10 194.87 2,682,249 -3.04(-1.54%)
Jan 30, 2018 197.59 198.09 197.21 197.91 2,284,904 -0.41(-0.21%)
Jan 29, 2018 198.37 199.88 197.56 198.32 2,031,049 -0.59(-0.30%)
Jan 26, 2018 197.75 199.23 195.69 198.91 2,756,240 +0.96(+0.48%)
Jan 25, 2018 195.00 198.45 194.74 197.95 3,558,160 +3.71(+1.91%)
Jan 24, 2018 194.43 194.75 191.93 194.24 2,704,529 +0.82(+0.42%)
Jan 23, 2018 193.61 194.10 192.07 193.42 2,316,313 -0.96(-0.49%)
Jan 22, 2018 192.50 194.76 192.06 194.38 3,009,072 +2.09(+1.09%)
Jan 19, 2018 191.71 192.64 191.16 192.29 2,353,839 +0.78(+0.41%)
Jan 18, 2018 193.03 191.22 191.51 1,904,571 -0.78(-0.41%)
Jan 17, 2018 192.53 192.56 191.34 192.29 2,584,276 +0.76(+0.40%)
Jan 16, 2018 192.35 192.84 190.90 191.53 2,005,657 -0.31(-0.16%)
Jan 12, 2018 191.84 191.84 191.84 0 +2.46(+1.30%)
Jan 11, 2018 185.43 190.67 185.03 189.38 4,678,406 +3.96(+2.14%)
Jan 10, 2018 185.42 2,609,349 -0.87(-0.47%)
Jan 09, 2018 189.01 189.30 186.15 186.29 2,239,078 -2.19(-1.16%)
Jan 08, 2018 187.32 188.98 187.25 188.48 1,962,225 +0.73(+0.39%)
Jan 05, 2018 189.43 189.68 186.72 187.75 2,819,026 -1.35(-0.71%)
Jan 04, 2018 192.00 192.30 187.56 189.10 3,525,388 -1.48(-0.78%)
Jan 03, 2018 188.82 192.10 188.38 190.58 3,362,583 +2.26(+1.20%)
Jan 02, 2018 187.23 189.23 186.74 188.32 2,509,344 +2.20(+1.18%)
Dec 29, 2017 186.12 186.12 186.12 0 -0.50(-0.27%)
Dec 28, 2017 186.57 187.02 186.18 186.62 1,017,272 +0.32(+0.17%)
Dec 27, 2017 186.85 187.06 185.80 186.30 1,175,219 -0.25(-0.13%)
Dec 26, 2017 186.19 187.34 186.12 186.55 1,120,442 -0.08(-0.04%)
Dec 22, 2017 187.27 187.48 185.97 186.63 1,078,310 -0.17(-0.09%)
Dec 21, 2017 188.00 188.40 186.58 186.80 1,906,824 -0.71(-0.38%)
Dec 20, 2017 189.04 189.26 185.40 187.51 3,894,174 -0.82(-0.44%)
Dec 19, 2017 192.91 193.00 188.79 188.33 3,957,451 -3.98(-2.07%)
Dec 18, 2017 192.63 194.35 191.90 192.31 3,492,340 -0.42(-0.22%)
Dec 15, 2017 193.41 195.35 192.00 192.73 8,452,891 +6.20(+3.32%)
Dec 14, 2017 188.58 189.74 186.17 186.53 3,725,279 -1.75(-0.93%)
Dec 13, 2017 188.53 190.12 187.80 188.28 3,061,865 -0.02(-0.01%)
Dec 12, 2017 186.96 189.12 186.80 188.30 3,365,734 -0.56(-0.30%)
Dec 11, 2017 188.21 188.90 187.04 188.86 1,962,814 +0.79(+0.42%)
Dec 08, 2017 186.79 188.53 185.95 188.07 1,772,511 +1.87(+1.00%)
Dec 07, 2017 186.51 187.80 185.56 186.20 2,238,937 -1.02(-0.54%)
Dec 06, 2017 187.62 187.98 185.54 187.22 3,563,712 -0.60(-0.32%)
Dec 05, 2017 189.67 191.22 186.85 187.82 3,179,706 -1.74(-0.92%)
Dec 04, 2017 187.22 187.79 186.56 189.56 5,772,950 +4.43(+2.39%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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