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 (%)
May 31, 2017 161.14 162.25 160.73 162.21 2,732,619 +1.36(+0.84%)
May 30, 2017 159.74 161.28 159.57 160.85 2,320,541 +0.95(+0.60%)
May 26, 2017 162.05 162.13 159.59 159.90 4,973,533 +2.81(+1.79%)
May 25, 2017 155.95 157.37 155.80 157.09 3,028,860 +1.55(+0.99%)
May 24, 2017 155.49 155.65 154.45 155.54 1,586,219 +0.49(+0.31%)
May 23, 2017 155.50 156.01 154.92 155.05 1,988,943 +0.06(+0.04%)
May 22, 2017 154.85 155.75 154.30 154.99 1,773,098 +0.68(+0.44%)
May 19, 2017 154.05 155.02 153.56 154.31 2,082,011 +0.83(+0.54%)
May 18, 2017 152.90 153.75 152.55 153.48 1,768,245 +1.41(+0.93%)
May 17, 2017 153.43 154.18 151.99 152.07 2,449,413 -1.66(-1.08%)
May 16, 2017 154.59 154.59 153.40 153.73 1,254,251 -0.51(-0.33%)
May 15, 2017 153.10 154.61 153.10 154.24 1,929,048 +0.62(+0.40%)
May 12, 2017 153.99 154.50 153.12 153.62 1,765,072 -0.34(-0.22%)
May 11, 2017 153.53 154.23 152.92 153.97 2,342,509 -0.08(-0.05%)
May 10, 2017 154.66 154.71 153.43 154.05 2,841,021 -0.75(-0.48%)
May 09, 2017 155.63 155.90 154.46 154.79 2,969,222 +0.03(+0.02%)
May 08, 2017 156.57 156.60 153.82 154.76 3,946,713 -0.50(-0.32%)
May 05, 2017 157.47 157.60 154.88 155.26 4,310,213 -1.94(-1.23%)
May 04, 2017 155.13 157.82 155.09 157.20 4,365,426 +2.27(+1.46%)
May 03, 2017 154.00 155.48 153.97 154.93 3,366,356 +1.06(+0.69%)
May 02, 2017 153.98 154.17 153.31 153.87 2,907,667 +0.63(+0.41%)
May 01, 2017 153.79 153.79 152.79 153.24 3,862,614 +0.29(+0.19%)
Apr 28, 2017 153.42 153.42 152.44 152.95 2,744,290 +0.06(+0.04%)
Apr 27, 2017 152.78 153.18 152.00 152.89 2,493,794 +0.56(+0.37%)
Apr 26, 2017 153.41 153.60 151.14 152.33 5,327,868 +3.55(+2.39%)
Apr 25, 2017 148.98 149.09 148.44 148.78 1,740,869 +0.30(+0.20%)
Apr 24, 2017 148.19 148.72 147.62 148.48 2,213,236 +1.34(+0.91%)
Apr 21, 2017 147.78 148.09 147.02 147.13 2,620,649 +0.53(+0.36%)
Apr 20, 2017 146.75 147.49 146.43 146.60 2,244,248 +0.08(+0.05%)
Apr 19, 2017 147.23 147.27 146.31 146.52 1,672,818 -0.06(-0.04%)
Apr 18, 2017 146.51 146.75 146.01 146.58 1,790,483 +0.37(+0.25%)
Apr 17, 2017 145.41 146.25 145.36 146.21 1,745,884 +0.74(+0.51%)
Apr 13, 2017 146.51 147.00 145.44 145.47 1,650,981 -1.15(-0.78%)
Apr 12, 2017 147.70 147.72 146.20 146.62 1,650,752 -0.40(-0.27%)
Apr 11, 2017 147.15 147.71 146.15 147.01 1,382,809 -0.51(-0.34%)
Apr 10, 2017 146.64 147.82 146.34 147.52 2,323,909 +0.52(+0.35%)
Apr 07, 2017 146.21 147.33 145.98 147.00 1,752,584 +0.52(+0.35%)
Apr 06, 2017 146.19 148.29 145.87 146.49 3,846,163 +2.60(+1.81%)
Apr 05, 2017 144.13 145.09 143.64 143.89 1,991,631 -0.22(-0.15%)
Apr 04, 2017 143.54 144.16 143.12 144.10 1,534,815 +0.47(+0.33%)
Apr 03, 2017 144.52 145.01 143.37 143.63 1,796,549 -0.85(-0.59%)
Mar 31, 2017 144.39 144.89 144.00 144.48 1,997,018 -0.17(-0.12%)
Mar 30, 2017 144.14 144.90 143.68 144.65 1,200,417 +0.40(+0.27%)
Mar 29, 2017 143.26 144.30 143.15 144.26 1,412,196 +0.57(+0.40%)
Mar 28, 2017 143.12 143.93 142.29 143.69 1,679,045 +0.53(+0.37%)
Mar 27, 2017 142.62 143.30 142.44 143.15 1,407,322 +0.11(+0.08%)
Mar 24, 2017 144.20 144.28 142.73 143.04 1,636,961 -0.76(-0.53%)
Mar 23, 2017 144.75 145.11 143.39 143.80 1,660,308 -0.67(-0.47%)
Mar 22, 2017 144.16 144.72 143.92 144.47 1,780,209 +0.78(+0.54%)
Mar 21, 2017 144.32 145.44 143.58 143.70 2,602,012 -0.57(-0.39%)
Mar 20, 2017 144.54 145.00 143.71 144.26 1,860,813 -0.32(-0.22%)
Mar 17, 2017 144.80 145.05 143.95 144.58 4,614,717 +0.65(+0.45%)
Mar 16, 2017 143.70 144.46 143.25 143.94 3,164,642 +0.45(+0.31%)
Mar 15, 2017 142.65 143.49 142.02 143.49 2,413,827 +1.12(+0.79%)
Mar 14, 2017 141.48 142.44 141.39 142.37 2,291,578 +0.59(+0.42%)
Mar 13, 2017 142.03 142.25 141.56 141.78 2,469,711 -0.71(-0.50%)
Mar 10, 2017 143.45 143.46 142.15 142.48 2,511,915 -0.34(-0.24%)
Mar 09, 2017 143.37 143.71 142.27 142.83 2,313,412 -0.41(-0.28%)
Mar 08, 2017 143.89 144.24 143.16 143.23 2,757,464 -0.66(-0.46%)
Mar 07, 2017 143.49 145.28 143.49 143.89 3,261,477 +0.23(+0.16%)
Mar 06, 2017 145.96 146.75 143.12 143.65 6,724,120 -3.04(-2.07%)
Mar 03, 2017 147.07 148.10 146.38 146.69 12,069,600 -6.65(-4.34%)
Mar 02, 2017 152.93 153.58 152.08 153.35 3,685,356 +0.10(+0.07%)
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.