FinancialContent is the trusted provider of stock market information to the media industry.
Costco Wholesale (NQ: COST)
188.00 USD  -0.86 (-0.46%)
Streaming Delayed Price  /  Updated: 12:22 PM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 183.26 185.18 181.14 185.13 4,034,387 +0.70(+0.38%)
Nov 30, 2017 180.43 184.90 180.22 184.43 7,715,462 +6.90(+3.89%)
Nov 29, 2017 174.00 177.74 173.54 177.53 4,682,687 +3.88(+2.23%)
Nov 28, 2017 173.32 174.10 172.55 173.65 2,728,382 +1.04(+0.60%)
Nov 27, 2017 172.25 173.06 171.15 172.61 2,346,787 +0.99(+0.58%)
Nov 24, 2017 172.38 173.16 171.50 171.62 789,620 -0.86(-0.50%)
Nov 22, 2017 173.84 174.00 171.10 172.48 1,950,086 -0.94(-0.54%)
Nov 21, 2017 172.96 174.19 172.55 173.42 2,359,932 +1.14(+0.66%)
Nov 20, 2017 171.11 172.53 170.85 172.28 1,954,483 +1.30(+0.76%)
Nov 17, 2017 171.00 172.18 170.65 170.98 2,100,618 +0.00(+0.00%)
Nov 16, 2017 170.23 171.34 169.16 170.98 2,342,718 +1.98(+1.17%)
Nov 15, 2017 169.30 170.73 167.05 169.00 2,439,433 -2.44(-1.42%)
Nov 14, 2017 170.82 171.83 169.77 171.44 1,774,350 -0.02(-0.01%)
Nov 13, 2017 171.00 173.09 170.65 171.46 4,092,588 +0.10(+0.06%)
Nov 10, 2017 168.44 171.38 168.08 171.36 2,673,095 +2.25(+1.33%)
Nov 09, 2017 167.48 169.31 167.05 169.11 2,093,821 +0.06(+0.04%)
Nov 08, 2017 166.63 169.19 166.02 169.05 3,494,683 +2.77(+1.67%)
Nov 07, 2017 165.20 166.50 164.60 166.28 1,943,839 +1.23(+0.75%)
Nov 06, 2017 165.80 166.59 164.98 165.05 1,917,266 -1.39(-0.84%)
Nov 03, 2017 164.16 167.07 163.78 166.44 3,112,975 +1.49(+0.90%)
Nov 02, 2017 163.73 165.55 162.61 164.95 3,255,650 +2.26(+1.39%)
Nov 01, 2017 163.29 161.29 162.69 2,129,364 +1.61(+1.00%)
Oct 31, 2017 159.84 161.27 159.72 161.08 2,513,630 +0.85(+0.53%)
Oct 30, 2017 161.99 162.00 159.47 160.23 2,551,101 -2.15(-1.32%)
Oct 27, 2017 160.80 162.68 160.70 162.38 3,400,493 -0.08(-0.05%)
Oct 26, 2017 162.46 163.55 160.79 162.46 3,036,765 +0.28(+0.17%)
Oct 25, 2017 161.00 163.00 160.58 162.18 3,604,439 -0.11(-0.07%)
Oct 24, 2017 162.89 161.00 162.29 3,040,729 +0.25(+0.15%)
Oct 23, 2017 160.85 162.39 160.58 162.04 2,811,190 +1.27(+0.79%)
Oct 20, 2017 158.97 161.01 158.51 160.77 3,993,227 +2.31(+1.46%)
Oct 19, 2017 158.76 158.46 2,981,687 +0.91(+0.58%)
Oct 18, 2017 158.84 158.84 157.30 157.55 3,011,146 -0.83(-0.52%)
Oct 17, 2017 159.00 159.27 157.57 158.38 2,426,569 -0.43(-0.27%)
Oct 16, 2017 159.38 159.80 158.32 158.81 2,454,002 -1.04(-0.65%)
Oct 13, 2017 157.42 160.08 157.09 159.85 3,634,493 +2.63(+1.67%)
Oct 12, 2017 157.87 157.99 156.36 157.22 3,596,059 -0.65(-0.41%)
Oct 11, 2017 157.30 158.96 157.06 157.87 3,859,249 +1.00(+0.64%)
Oct 10, 2017 155.67 157.36 155.08 156.87 5,419,455 +2.26(+1.46%)
Oct 09, 2017 157.01 157.75 154.11 154.61 7,027,196 -2.48(-1.58%)
Oct 06, 2017 159.00 159.46 156.54 157.09 18,001,179 -9.98(-5.97%)
Oct 05, 2017 165.86 167.12 165.25 167.07 4,694,561 +1.86(+1.13%)
Oct 04, 2017 165.23 165.93 164.69 165.21 1,915,175 +0.13(+0.08%)
Oct 03, 2017 166.32 167.29 165.04 165.08 2,838,848 -0.81(-0.49%)
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