Skip to main content

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 29, 2015 121.50 121.64 119.80 120.49 3,582,278 -1.41(-1.16%)
May 28, 2015 121.95 123.35 120.97 121.90 3,794,113 -0.98(-0.80%)
May 27, 2015 121.37 123.06 120.93 122.88 3,485,236 +1.83(+1.52%)
May 26, 2015 121.75 122.03 120.90 121.05 2,929,043 -0.36(-0.30%)
May 22, 2015 121.60 121.41 121.41 121.41 1,407,680 -0.22(-0.18%)
May 21, 2015 121.15 122.18 120.70 121.63 1,821,910 +0.38(+0.31%)
May 20, 2015 122.58 122.58 121.06 121.25 1,941,739 -1.06(-0.86%)
May 19, 2015 122.36 122.95 121.94 122.31 1,577,155 -0.27(-0.22%)
May 18, 2015 122.31 122.77 121.72 122.58 1,718,239 +0.19(+0.16%)
May 15, 2015 121.02 122.49 120.62 122.38 2,789,332 +1.88(+1.56%)
May 14, 2015 121.79 121.79 119.59 120.50 3,578,233 -0.54(-0.45%)
May 13, 2015 121.58 122.77 120.60 121.04 2,527,695 -0.70(-0.58%)
May 12, 2015 121.68 122.53 121.19 121.74 2,276,769 -0.17(-0.14%)
May 11, 2015 122.98 123.65 121.85 121.91 2,256,453 -1.36(-1.10%)
May 08, 2015 123.37 124.69 123.20 123.27 2,045,754 +1.12(+0.91%)
May 07, 2015 122.12 123.04 121.69 122.15 3,035,653 -0.18(-0.15%)
May 06, 2015 122.82 123.24 121.69 122.33 2,055,995 +0.23(+0.19%)
May 05, 2015 122.63 123.15 121.93 122.10 2,094,159 -1.06(-0.86%)
May 04, 2015 122.86 123.55 122.20 123.16 1,524,780 +0.30(+0.25%)
May 01, 2015 121.22 123.15 121.02 122.86 1,781,578 +1.98(+1.64%)
Apr 30, 2015 121.55 122.44 120.45 120.88 2,985,969 -1.19(-0.98%)
Apr 29, 2015 123.27 123.58 121.57 122.07 2,034,190 -1.48(-1.20%)
Apr 28, 2015 123.78 124.04 123.08 123.55 1,542,837 -0.29(-0.24%)
Apr 27, 2015 124.97 125.14 123.76 123.84 2,037,489 -0.98(-0.78%)
Apr 24, 2015 124.16 125.06 123.77 124.82 1,686,347 +0.69(+0.56%)
Apr 23, 2015 123.54 124.68 123.26 124.13 1,605,039 +0.27(+0.22%)
Apr 22, 2015 124.66 124.66 123.27 123.86 1,690,096 -0.30(-0.24%)
Apr 21, 2015 123.86 124.79 123.54 124.16 1,918,499 +0.87(+0.70%)
Apr 20, 2015 123.58 124.09 122.82 123.30 3,420,035 +1.47(+1.20%)
Apr 17, 2015 123.52 123.52 120.59 121.83 5,184,902 -2.14(-1.73%)
Apr 16, 2015 125.36 125.47 123.80 123.97 3,179,289 -1.65(-1.32%)
Apr 15, 2015 126.05 126.97 125.61 125.62 1,667,917 -0.38(-0.30%)
Apr 14, 2015 125.56 126.49 124.48 126.00 1,828,480 +0.42(+0.34%)
Apr 13, 2015 125.93 126.69 125.50 125.58 1,329,261 -0.52(-0.41%)
Apr 10, 2015 125.90 126.43 125.24 126.10 1,866,520 +0.70(+0.56%)
Apr 09, 2015 126.89 127.25 124.95 125.40 4,036,126 -2.69(-2.10%)
Apr 08, 2015 128.28 128.66 127.42 128.09 1,759,756 +0.19(+0.15%)
Apr 07, 2015 128.54 128.89 127.86 127.91 1,652,202 -0.61(-0.47%)
Apr 06, 2015 127.56 128.80 126.91 128.51 2,097,494 +0.73(+0.57%)
Apr 02, 2015 126.80 127.78 127.78 127.78 1,299,748 +1.17(+0.92%)
Apr 01, 2015 127.95 127.98 126.15 126.61 2,129,371 -1.06(-0.83%)
Mar 31, 2015 127.96 128.93 127.46 127.67 2,238,172 -0.73(-0.57%)
Mar 30, 2015 127.17 128.59 127.08 128.40 1,736,977 +1.60(+1.26%)
Mar 27, 2015 126.58 127.43 126.42 126.80 1,578,159 +0.34(+0.27%)
Mar 26, 2015 125.83 127.05 125.71 126.46 1,845,005 -0.87(-0.68%)
Mar 25, 2015 129.40 129.74 127.32 127.32 2,689,791 -1.73(-1.34%)
Mar 24, 2015 128.89 129.97 128.84 129.05 1,942,417 +0.18(+0.14%)
Mar 23, 2015 129.06 129.41 128.68 128.87 1,977,287 +0.29(+0.22%)
Mar 20, 2015 128.20 129.06 128.00 128.59 6,953,007 +1.08(+0.85%)
Mar 19, 2015 127.25 127.67 126.67 127.51 2,210,637 +0.32(+0.25%)
Mar 18, 2015 126.41 127.78 124.93 127.19 3,291,067 +0.76(+0.60%)
Mar 17, 2015 125.89 126.57 125.08 126.43 2,340,472 +0.03(+0.03%)
Mar 16, 2015 126.17 127.25 125.80 126.40 3,005,429 +0.60(+0.48%)
Mar 13, 2015 125.64 126.33 124.85 125.80 1,744,491 -0.13(-0.11%)
Mar 12, 2015 125.04 126.10 124.21 125.93 1,855,924 +1.72(+1.38%)
Mar 11, 2015 125.00 125.55 124.16 124.21 2,057,993 -0.64(-0.51%)
Mar 10, 2015 126.19 126.53 124.85 124.86 2,525,364 -2.12(-1.67%)
Mar 09, 2015 126.23 127.24 126.03 126.98 2,050,300 +0.96(+0.76%)
Mar 06, 2015 125.81 126.53 124.86 126.02 3,577,653 -1.37(-1.07%)
Mar 05, 2015 127.05 127.88 125.56 127.39 5,304,124 +3.37(+2.72%)
Mar 04, 2015 124.58 124.19 123.08 124.02 2,620,074 -0.17(-0.14%)
Mar 03, 2015 124.67 124.84 123.62 124.19 1,795,897 -0.48(-0.39%)
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.