Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 93.70 94.48 93.21 93.94 2,618,789 +0.47(+0.50%)
Feb 27, 2014 93.32 93.63 92.71 93.47 1,708,174 +0.27(+0.29%)
Feb 26, 2014 92.89 93.96 92.79 93.20 2,389,700 +0.34(+0.36%)
Feb 25, 2014 91.69 93.20 91.69 92.86 2,388,339 +1.22(+1.33%)
Feb 24, 2014 91.37 92.34 91.14 91.64 2,834,739 +0.60(+0.66%)
Feb 21, 2014 92.81 92.88 90.82 91.03 4,550,224 -1.50(-1.63%)
Feb 20, 2014 92.14 92.93 91.59 92.54 2,282,263 +0.12(+0.13%)
Feb 19, 2014 92.58 92.73 91.90 92.42 2,241,322 -0.36(-0.39%)
Feb 18, 2014 93.53 93.62 92.43 92.78 2,557,019 -0.60(-0.64%)
Feb 14, 2014 92.62 93.37 93.37 93.37 1,887,334 +0.23(+0.25%)
Feb 13, 2014 91.80 93.24 91.80 93.14 1,968,634 +0.80(+0.87%)
Feb 12, 2014 92.39 92.84 91.93 92.34 2,160,623 +0.10(+0.11%)
Feb 11, 2014 91.37 92.36 91.04 92.23 2,204,116 +0.91(+1.00%)
Feb 10, 2014 91.47 91.52 90.30 91.32 2,328,102 -0.15(-0.17%)
Feb 07, 2014 91.50 91.93 90.94 91.47 2,740,989 -0.18(-0.19%)
Feb 06, 2014 90.64 91.90 90.64 91.65 4,659,080 +3.01(+3.39%)
Feb 05, 2014 88.41 88.87 88.07 88.64 2,956,529 -0.30(-0.34%)
Feb 04, 2014 88.82 89.30 87.83 88.94 3,153,797 +0.57(+0.64%)
Feb 03, 2014 90.60 90.64 88.27 88.37 3,863,556 -1.75(-1.94%)
Jan 31, 2014 89.26 90.86 89.14 90.12 2,675,547 -0.30(-0.33%)
Jan 30, 2014 90.44 91.03 89.91 90.42 2,014,062 +0.40(+0.45%)
Jan 29, 2014 91.48 91.59 89.92 90.02 2,934,377 -1.72(-1.88%)
Jan 28, 2014 91.06 92.05 90.99 91.74 2,944,846 +1.04(+1.15%)
Jan 27, 2014 90.28 91.22 89.86 90.70 4,718,795 +0.76(+0.85%)
Jan 24, 2014 90.39 90.53 89.77 89.94 3,994,313 -0.54(-0.59%)
Jan 23, 2014 91.04 91.06 90.15 90.48 2,695,240 -0.76(-0.84%)
Jan 22, 2014 92.25 92.37 91.19 91.24 3,118,033 -0.95(-1.03%)
Jan 21, 2014 92.73 93.13 92.11 92.18 2,631,613 -1.09(-1.17%)
Jan 17, 2014 92.72 93.27 93.27 93.27 3,376,314 +0.59(+0.63%)
Jan 16, 2014 93.40 93.42 92.48 92.69 2,415,836 -0.55(-0.58%)
Jan 15, 2014 93.23 93.60 92.69 93.23 2,302,441 +0.01(+0.01%)
Jan 14, 2014 92.40 93.71 92.37 93.23 2,893,097 +1.17(+1.27%)
Jan 13, 2014 93.89 94.27 91.90 92.06 3,944,890 -2.47(-2.61%)
Jan 10, 2014 94.81 95.17 93.57 94.53 3,478,837 -0.53(-0.56%)
Jan 09, 2014 93.20 95.53 91.48 95.06 7,180,231 +3.58(+3.91%)
Jan 08, 2014 93.07 93.07 91.37 91.48 5,738,507 -1.45(-1.56%)
Jan 07, 2014 93.36 93.49 92.54 92.93 2,853,984 -0.43(-0.46%)
Jan 06, 2014 94.24 94.45 92.95 93.36 2,638,204 -0.71(-0.76%)
Jan 03, 2014 94.81 94.94 93.95 94.08 1,612,693 -0.42(-0.44%)
Jan 02, 2014 95.22 95.69 94.44 94.49 2,016,041 -0.97(-1.02%)
Dec 31, 2013 95.60 95.46 95.46 95.46 1,473,280 +0.20(+0.21%)
Dec 30, 2013 95.41 95.75 95.10 95.26 1,013,359 +0.19(+0.20%)
Dec 27, 2013 95.34 95.70 94.85 95.07 1,240,800 -0.08(-0.08%)
Dec 26, 2013 95.19 95.54 95.12 95.15 1,458,536 -0.05(-0.05%)
Dec 24, 2013 95.20 95.33 94.79 95.20 763,655 +0.00(+0.00%)
Dec 23, 2013 95.53 95.55 94.75 95.20 1,473,174 +0.13(+0.13%)
Dec 20, 2013 94.60 95.49 94.40 95.07 3,749,235 +0.43(+0.46%)
Dec 19, 2013 94.62 95.00 94.04 94.64 2,913,459 -0.41(-0.43%)
Dec 18, 2013 94.33 95.13 92.92 95.05 3,940,077 +0.76(+0.81%)
Dec 17, 2013 94.78 94.94 93.86 94.29 2,139,549 -0.36(-0.38%)
Dec 16, 2013 94.65 95.37 94.27 94.65 2,579,610 +0.07(+0.08%)
Dec 13, 2013 95.49 95.49 94.17 94.57 2,147,820 -0.25(-0.26%)
Dec 12, 2013 94.82 95.77 94.73 94.82 2,513,199 -0.28(-0.30%)
Dec 11, 2013 94.69 96.49 93.82 95.10 7,621,078 -1.18(-1.22%)
Dec 10, 2013 97.42 97.43 96.23 96.28 3,942,141 -1.30(-1.33%)
Dec 09, 2013 98.22 98.52 97.36 97.58 2,733,293 -0.32(-0.33%)
Dec 06, 2013 97.85 97.97 97.07 97.90 0 +0.89(+0.92%)
Dec 05, 2013 97.45 98.14 96.65 97.01 4,148,879 -1.62(-1.64%)
Dec 04, 2013 98.87 99.83 98.14 98.63 0 -0.68(-0.69%)
Dec 03, 2013 99.23 99.43 98.63 99.31 2,201,691 +0.10(+0.11%)
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.