Skip to main content

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 (%)
Dec 31, 2015 137.27 136.78 136.78 136.78 2,211,928 -1.03(-0.74%)
Dec 30, 2015 138.02 138.43 137.64 137.81 1,050,658 +0.04(+0.03%)
Dec 29, 2015 137.12 138.25 136.80 137.76 1,380,714 +1.27(+0.93%)
Dec 28, 2015 136.40 137.43 135.85 136.50 1,327,963 -0.50(-0.36%)
Dec 24, 2015 137.08 137.00 137.00 137.00 579,725 +0.03(+0.02%)
Dec 23, 2015 137.57 137.57 136.17 136.96 1,866,084 +0.41(+0.30%)
Dec 22, 2015 135.43 136.69 134.69 136.55 2,056,855 +1.56(+1.15%)
Dec 21, 2015 134.50 135.03 133.25 135.00 1,716,098 +1.43(+1.07%)
Dec 18, 2015 135.34 136.09 133.48 133.56 5,072,040 -2.52(-1.85%)
Dec 17, 2015 137.58 138.54 136.02 136.09 2,011,831 -1.76(-1.28%)
Dec 16, 2015 137.16 138.27 135.51 137.85 2,592,529 +1.25(+0.91%)
Dec 15, 2015 138.32 138.68 136.13 136.60 2,808,592 -0.47(-0.34%)
Dec 14, 2015 135.59 137.10 135.01 137.07 2,873,001 +1.54(+1.14%)
Dec 11, 2015 135.28 136.53 134.97 135.53 2,964,988 -1.56(-1.14%)
Dec 10, 2015 136.30 138.40 136.03 137.09 4,313,319 +1.81(+1.34%)
Dec 09, 2015 137.82 138.81 134.00 135.28 11,247,414 -7.75(-5.42%)
Dec 08, 2015 141.22 143.75 140.48 143.03 3,725,535 +1.48(+1.05%)
Dec 07, 2015 141.72 141.87 140.21 141.54 3,294,581 +0.27(+0.19%)
Dec 04, 2015 139.00 141.64 138.91 141.27 3,044,513 +2.65(+1.91%)
Dec 03, 2015 139.33 140.68 138.32 138.62 4,061,229 +2.19(+1.60%)
Dec 02, 2015 136.96 137.58 136.05 136.44 1,872,202 -0.17(-0.12%)
Dec 01, 2015 137.22 138.09 136.14 136.60 2,289,999 -0.11(-0.08%)
Nov 30, 2015 139.04 139.27 136.18 136.72 3,615,939 -1.83(-1.32%)
Nov 27, 2015 138.15 139.25 137.62 138.54 1,022,818 +1.01(+0.73%)
Nov 25, 2015 137.24 137.54 137.54 137.54 2,158,325 +0.17(+0.12%)
Nov 24, 2015 137.43 138.83 136.36 137.37 3,304,320 -1.07(-0.77%)
Nov 23, 2015 138.50 138.82 137.82 138.43 1,386,394 +0.30(+0.21%)
Nov 20, 2015 139.04 139.30 137.84 138.14 2,421,677 +0.23(+0.17%)
Nov 19, 2015 136.94 138.22 136.73 137.91 3,494,012 +1.34(+0.98%)
Nov 18, 2015 134.57 136.70 133.67 136.57 2,540,859 +2.00(+1.49%)
Nov 17, 2015 133.27 135.44 132.99 134.57 2,951,239 +2.07(+1.56%)
Nov 16, 2015 130.27 132.52 129.79 132.51 2,099,759 +2.35(+1.81%)
Nov 13, 2015 131.34 131.49 129.78 130.15 2,904,431 -1.97(-1.49%)
Nov 12, 2015 132.23 132.96 131.61 132.12 1,956,170 -0.33(-0.25%)
Nov 11, 2015 132.11 133.34 131.43 132.46 2,202,766 -0.02(-0.01%)
Nov 10, 2015 131.39 132.51 130.94 132.47 2,009,325 +1.40(+1.07%)
Nov 09, 2015 132.47 132.71 130.00 131.07 2,711,854 -2.02(-1.52%)
Nov 06, 2015 132.20 133.44 131.50 133.09 2,071,314 +1.08(+0.82%)
Nov 05, 2015 130.22 132.47 130.12 132.01 3,018,956 -0.74(-0.56%)
Nov 04, 2015 134.32 134.34 132.54 132.76 1,956,044 -1.39(-1.04%)
Nov 03, 2015 133.81 134.50 132.95 134.15 1,812,449 -0.30(-0.22%)
Nov 02, 2015 134.31 134.58 133.18 134.44 1,492,179 +0.87(+0.65%)
Oct 30, 2015 133.47 134.66 132.88 133.57 2,426,733 -0.14(-0.10%)
Oct 29, 2015 132.68 133.79 132.23 133.71 1,831,234 +0.44(+0.33%)
Oct 28, 2015 133.05 133.41 131.37 133.27 2,105,372 +0.00(+0.00%)
Oct 27, 2015 132.86 133.73 131.41 133.27 1,982,864 +0.87(+0.66%)
Oct 26, 2015 128.46 132.97 127.78 132.40 2,959,384 +0.84(+0.64%)
Oct 23, 2015 134.06 134.15 130.86 131.56 2,691,111 -2.04(-1.52%)
Oct 22, 2015 131.30 133.76 131.01 133.60 2,595,221 +2.48(+1.89%)
Oct 21, 2015 130.77 131.73 130.36 131.12 2,145,382 +0.55(+0.42%)
Oct 20, 2015 129.86 130.84 129.38 130.57 2,220,407 +1.13(+0.87%)
Oct 19, 2015 128.45 129.58 128.34 129.44 1,827,346 +0.98(+0.76%)
Oct 16, 2015 128.68 129.22 127.80 128.46 1,950,284 +0.24(+0.19%)
Oct 15, 2015 127.42 128.32 126.90 128.21 2,008,754 +1.63(+1.29%)
Oct 14, 2015 128.67 129.06 125.95 126.58 3,604,234 -2.06(-1.60%)
Oct 13, 2015 129.44 130.15 128.59 128.64 1,768,117 -1.14(-0.88%)
Oct 12, 2015 130.07 130.50 129.33 129.78 1,420,663 -0.29(-0.22%)
Oct 09, 2015 127.36 130.31 127.09 130.07 4,398,194 +1.95(+1.52%)
Oct 08, 2015 124.70 128.15 124.70 128.12 2,806,386 +3.13(+2.50%)
Oct 07, 2015 125.63 126.14 124.54 124.99 2,770,983 -0.38(-0.30%)
Oct 06, 2015 125.15 125.62 124.48 125.37 2,518,528 +0.29(+0.23%)
Oct 05, 2015 123.54 125.21 123.34 125.08 2,690,591 +1.87(+1.52%)
Oct 02, 2015 121.01 123.26 120.12 123.22 3,067,671 +1.10(+0.90%)
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.