Costco Wholesale (NQ: COST )

894.46 -2.81 (-0.31%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 173.25 175.21 172.61 172.62 2,404,971 +0.72(+0.42%)
Feb 27, 2018 174.93 176.80 171.90 171.90 2,400,181 -2.45(-1.41%)
Feb 26, 2018 171.90 174.60 171.74 174.35 2,046,151 +2.71(+1.58%)
Feb 23, 2018 169.84 171.67 168.11 171.63 1,727,072 +2.91(+1.73%)
Feb 22, 2018 168.51 170.30 167.88 168.72 1,460,447 +0.76(+0.45%)
Feb 21, 2018 170.48 171.03 167.91 167.96 1,931,496 -2.14(-1.26%)
Feb 20, 2018 171.69 172.38 169.66 170.11 2,434,828 -3.11(-1.80%)
Feb 16, 2018 173.22 173.22 173.22 0 +0.07(+0.04%)
Feb 15, 2018 173.35 168.75 173.15 2,292,246 +4.19(+2.48%)
Feb 14, 2018 169.98 164.41 168.96 2,429,483 +2.89(+1.74%)
Feb 13, 2018 166.48 166.07 2,350,650 +2.79(+1.71%)
Feb 12, 2018 163.99 165.27 162.67 163.29 1,769,235 +0.31(+0.19%)
Feb 09, 2018 162.13 164.20 158.53 162.98 3,079,527 +1.90(+1.18%)
Feb 08, 2018 165.21 161.00 161.08 3,332,815 -4.13(-2.50%)
Feb 07, 2018 167.91 165.10 165.21 2,874,427 -1.64(-0.98%)
Feb 06, 2018 161.35 167.06 159.02 166.85 4,507,721 -0.38(-0.23%)
Feb 05, 2018 171.94 173.24 164.73 167.23 3,770,417 -5.01(-2.91%)
Feb 02, 2018 172.47 174.59 172.07 172.24 2,646,359 -2.24(-1.28%)
Feb 01, 2018 174.42 176.22 173.55 174.48 2,322,896 -1.26(-0.72%)
Jan 31, 2018 178.06 178.99 175.05 175.74 2,974,221 -2.74(-1.54%)
Jan 30, 2018 178.19 178.64 177.85 178.48 2,533,623 -0.37(-0.21%)
Jan 29, 2018 178.90 180.26 178.17 178.85 2,252,135 -0.53(-0.30%)
Jan 26, 2018 178.34 179.67 176.48 179.38 3,056,266 +0.87(+0.48%)
Jan 25, 2018 175.86 178.97 175.62 178.52 3,945,478 +3.35(+1.91%)
Jan 24, 2018 175.34 175.63 173.08 175.17 2,998,926 +0.74(+0.42%)
Jan 23, 2018 174.60 175.05 173.22 174.43 2,568,451 -0.87(-0.49%)
Jan 22, 2018 173.60 175.64 173.21 175.30 3,336,620 +1.88(+1.09%)
Jan 19, 2018 172.89 173.73 172.39 173.41 2,610,062 +0.70(+0.41%)
Jan 18, 2018 174.08 172.45 172.71 2,111,890 -0.70(-0.41%)
Jan 17, 2018 173.63 173.66 172.56 173.41 2,865,583 +0.69(+0.40%)
Jan 16, 2018 173.47 173.91 172.16 172.73 2,223,979 -0.28(-0.16%)
Jan 12, 2018 173.01 173.01 173.01 0 +2.22(+1.30%)
Jan 11, 2018 167.23 171.95 166.87 170.79 5,187,667 +3.57(+2.14%)
Jan 10, 2018 167.22 2,893,385 -0.78(-0.47%)
Jan 09, 2018 170.46 170.72 167.88 168.00 2,482,809 -1.97(-1.16%)
Jan 08, 2018 168.93 170.43 168.87 169.98 2,175,820 +0.66(+0.39%)
Jan 05, 2018 170.83 171.06 168.39 169.32 3,125,886 -1.22(-0.71%)
Jan 04, 2018 173.15 173.42 169.15 170.54 3,909,138 -1.33(-0.78%)
Jan 03, 2018 170.28 173.24 169.89 171.87 3,728,611 +2.04(+1.20%)
Jan 02, 2018 168.85 170.65 168.41 169.83 2,782,494 +1.98(+1.18%)
Dec 29, 2017 167.85 167.85 167.85 0 -0.45(-0.27%)
Dec 28, 2017 168.25 168.66 167.91 168.30 1,128,005 +0.29(+0.17%)
Dec 27, 2017 168.51 168.70 167.56 168.01 1,303,145 -0.23(-0.13%)
Dec 26, 2017 167.91 168.95 167.85 168.24 1,242,406 -0.07(-0.04%)
Dec 22, 2017 168.89 169.08 167.71 168.31 1,195,687 -0.15(-0.09%)
Dec 21, 2017 169.54 169.91 168.26 168.46 2,114,388 -0.64(-0.38%)
Dec 20, 2017 170.48 170.68 167.20 169.10 4,318,068 -0.74(-0.44%)
Dec 19, 2017 173.97 174.05 170.26 169.84 4,388,233 -3.59(-2.07%)
Dec 18, 2017 173.72 175.27 173.06 173.43 3,872,493 -0.38(-0.22%)
Dec 15, 2017 174.42 176.17 173.15 173.81 9,373,018 +5.59(+3.32%)
Dec 14, 2017 170.07 171.11 167.89 168.22 4,130,788 -1.58(-0.93%)
Dec 13, 2017 170.02 171.46 169.36 169.80 3,395,159 -0.02(-0.01%)
Dec 12, 2017 168.61 170.56 168.46 169.81 3,732,105 -0.50(-0.30%)
Dec 11, 2017 169.73 170.36 168.68 170.32 2,176,473 +0.71(+0.42%)
Dec 08, 2017 168.45 170.02 167.69 169.61 1,965,455 +1.69(+1.00%)
Dec 07, 2017 168.20 169.36 167.34 167.92 2,482,653 -0.92(-0.54%)
Dec 06, 2017 169.20 169.52 167.33 168.84 3,951,634 -0.54(-0.32%)
Dec 05, 2017 171.05 172.45 168.51 169.38 3,525,828 -1.57(-0.92%)
Dec 04, 2017 168.84 169.35 168.25 170.95 6,401,355 +4.00(+2.39%)
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.