Skip to main content

Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 192.41 195.82 191.12 195.59 4,759,135 +2.99(+1.55%)
Jan 30, 2019 191.81 193.35 190.75 192.60 1,744,553 +0.95(+0.49%)
Jan 29, 2019 191.66 191.86 190.07 191.65 1,706,259 -0.42(-0.22%)
Jan 28, 2019 190.17 192.09 188.92 192.07 2,194,052 +1.55(+0.81%)
Jan 25, 2019 193.22 193.49 190.22 190.52 2,472,087 -1.13(-0.59%)
Jan 24, 2019 193.55 193.55 190.37 191.65 2,188,532 -1.62(-0.84%)
Jan 23, 2019 194.11 195.79 191.37 193.28 2,436,211 -0.28(-0.15%)
Jan 22, 2019 194.11 196.43 192.10 193.56 3,632,972 -1.08(-0.56%)
Jan 18, 2019 193.71 195.16 192.99 194.64 2,321,203 +1.94(+1.01%)
Jan 17, 2019 191.25 192.88 191.05 192.70 1,591,396 +1.17(+0.61%)
Jan 16, 2019 192.70 192.70 190.92 191.54 1,589,430 -0.77(-0.40%)
Jan 15, 2019 191.41 192.59 190.53 192.31 1,730,716 +1.85(+0.97%)
Jan 14, 2019 190.89 191.96 189.69 190.46 1,671,331 -1.38(-0.72%)
Jan 11, 2019 191.41 192.51 190.74 191.84 2,042,369 -0.12(-0.06%)
Jan 10, 2019 189.69 192.19 187.73 191.96 2,530,295 +0.67(+0.35%)
Jan 09, 2019 190.60 192.48 189.48 191.28 2,038,239 +1.23(+0.65%)
Jan 08, 2019 190.14 190.53 186.07 190.05 2,572,711 +1.41(+0.75%)
Jan 07, 2019 187.29 190.57 185.49 188.64 2,443,358 +0.69(+0.37%)
Jan 04, 2019 185.07 189.49 183.58 187.94 3,030,414 +5.30(+2.90%)
Jan 03, 2019 185.63 187.66 182.29 182.64 3,033,560 -3.96(-2.12%)
Jan 02, 2019 182.72 186.91 182.12 186.60 2,350,576 +0.96(+0.52%)
Dec 31, 2018 185.34 186.26 183.52 185.64 1,897,959 +1.52(+0.83%)
Dec 28, 2018 183.92 186.77 181.88 184.12 2,236,269 +0.88(+0.48%)
Dec 27, 2018 179.49 183.29 176.75 183.24 2,944,626 +2.23(+1.23%)
Dec 26, 2018 173.89 181.15 172.70 181.01 3,586,311 +7.87(+4.55%)
Dec 24, 2018 176.70 178.00 172.96 173.14 2,229,465 -4.13(-2.33%)
Dec 21, 2018 179.67 182.90 177.08 177.26 5,574,707 -2.38(-1.32%)
Dec 20, 2018 182.56 182.90 176.50 179.64 4,590,862 -3.90(-2.13%)
Dec 19, 2018 185.45 188.64 182.13 183.54 3,607,982 -1.44(-0.78%)
Dec 18, 2018 185.07 186.51 183.69 184.98 3,463,760 +0.69(+0.38%)
Dec 17, 2018 188.35 189.54 182.86 184.29 5,199,899 -4.40(-2.33%)
Dec 14, 2018 198.66 199.57 187.28 188.69 9,680,954 -17.72(-8.59%)
Dec 13, 2018 208.54 209.25 205.48 206.42 2,361,643 -1.18(-0.57%)
Dec 12, 2018 208.09 210.01 206.93 207.59 3,171,666 +1.19(+0.57%)
Dec 11, 2018 205.15 207.09 204.13 206.41 2,527,611 +3.50(+1.72%)
Dec 10, 2018 204.62 205.22 199.67 202.91 2,907,471 -2.00(-0.98%)
Dec 07, 2018 212.47 213.07 203.25 204.91 3,162,424 -7.60(-3.58%)
Dec 06, 2018 207.72 213.12 206.50 212.51 4,341,401 +6.24(+3.03%)
Dec 04, 2018 211.52 212.60 205.55 206.27 3,751,257 -5.22(-2.47%)
Dec 03, 2018 210.25 211.60 207.97 211.49 2,721,621 +0.73(+0.35%)
Nov 30, 2018 211.14 212.69 209.32 210.76 3,033,157 +0.26(+0.12%)
Nov 29, 2018 208.69 211.05 208.10 210.51 1,613,785 +0.60(+0.29%)
Nov 28, 2018 203.02 210.02 202.48 209.91 3,009,729 +6.68(+3.29%)
Nov 27, 2018 199.91 203.33 199.01 203.23 2,600,505 +3.24(+1.62%)
Nov 26, 2018 203.08 203.66 199.48 199.98 2,295,371 -0.55(-0.28%)
Nov 23, 2018 198.75 201.56 198.35 200.54 1,105,460 +1.36(+0.68%)
Nov 21, 2018 199.18 199.18 199.18 0 -0.67(-0.34%)
Nov 20, 2018 204.97 205.04 198.71 199.86 4,064,108 -8.59(-4.12%)
Nov 19, 2018 211.06 212.79 207.60 208.45 2,089,861 -2.08(-0.99%)
Nov 16, 2018 208.96 210.62 206.43 210.53 3,097,023 +0.98(+0.47%)
Nov 15, 2018 211.71 212.01 206.86 209.54 2,955,933 -3.07(-1.44%)
Nov 14, 2018 216.09 216.09 211.16 212.61 2,071,387 -0.76(-0.35%)
Nov 13, 2018 213.93 215.45 212.12 213.37 1,698,777 -0.31(-0.15%)
Nov 12, 2018 216.56 217.98 213.36 213.68 2,395,214 -2.97(-1.37%)
Nov 09, 2018 216.86 218.95 216.04 216.65 2,476,367 -0.88(-0.40%)
Nov 08, 2018 217.35 218.53 216.00 217.53 2,348,981 -1.00(-0.46%)
Nov 07, 2018 217.06 218.99 215.40 218.53 2,863,806 +3.33(+1.55%)
Nov 06, 2018 213.65 215.91 212.90 215.20 2,311,354 +2.06(+0.96%)
Nov 05, 2018 209.75 213.55 208.92 213.15 2,763,270 +3.90(+1.86%)
Nov 02, 2018 208.93 211.13 206.54 209.25 2,384,028 +0.51(+0.24%)
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.