Skip to main content

Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 127.77 129.73 127.51 127.80 3,666,826 +0.30(+0.23%)
Feb 26, 2016 130.41 130.68 126.72 127.50 4,461,944 -4.29(-3.26%)
Feb 25, 2016 131.77 131.93 130.21 131.79 2,050,705 +0.72(+0.55%)
Feb 24, 2016 127.80 131.53 127.48 131.07 3,040,623 +2.99(+2.33%)
Feb 23, 2016 127.68 129.27 127.25 128.08 2,171,629 +0.26(+0.20%)
Feb 22, 2016 127.46 127.93 126.49 127.83 2,537,233 +1.16(+0.92%)
Feb 19, 2016 126.92 127.04 125.09 126.67 2,901,670 +0.04(+0.03%)
Feb 18, 2016 127.03 127.64 125.06 126.62 3,397,772 -1.93(-1.50%)
Feb 17, 2016 127.56 129.46 126.84 128.55 2,552,870 +1.53(+1.21%)
Feb 16, 2016 127.22 128.32 125.81 127.02 2,565,946 +0.39(+0.31%)
Feb 12, 2016 126.05 126.62 126.62 126.62 2,291,320 +1.70(+1.36%)
Feb 11, 2016 125.33 126.40 123.31 124.92 2,580,343 -1.19(-0.95%)
Feb 10, 2016 127.24 127.92 125.71 126.11 2,567,943 +0.43(+0.35%)
Feb 09, 2016 124.23 127.19 124.22 125.68 3,800,182 +0.78(+0.63%)
Feb 08, 2016 121.26 125.30 120.31 124.90 4,451,896 +2.57(+2.10%)
Feb 05, 2016 121.71 123.35 120.97 122.32 4,801,939 +0.60(+0.50%)
Feb 04, 2016 123.18 123.30 120.45 121.72 6,286,254 -2.91(-2.33%)
Feb 03, 2016 126.82 127.41 123.56 124.62 2,998,196 -1.53(-1.21%)
Feb 02, 2016 127.42 128.10 125.85 126.15 2,273,550 -2.34(-1.82%)
Feb 01, 2016 128.14 129.29 127.59 128.49 2,521,470 +0.11(+0.09%)
Jan 29, 2016 127.00 128.80 124.80 128.38 3,791,959 +1.30(+1.02%)
Jan 28, 2016 126.20 127.40 125.57 127.08 2,444,027 +1.58(+1.26%)
Jan 27, 2016 126.83 127.08 124.64 125.50 2,576,374 -0.65(-0.52%)
Jan 26, 2016 128.09 128.89 125.98 126.15 3,325,771 -1.94(-1.51%)
Jan 25, 2016 130.89 131.23 127.90 128.09 2,143,030 -2.47(-1.89%)
Jan 22, 2016 129.28 130.58 128.83 130.56 2,994,711 +2.81(+2.20%)
Jan 21, 2016 126.55 128.48 125.82 127.75 2,603,621 +1.33(+1.05%)
Jan 20, 2016 126.12 127.36 123.10 126.43 4,468,082 -1.40(-1.10%)
Jan 19, 2016 128.95 129.13 127.07 127.83 2,638,863 +0.07(+0.05%)
Jan 15, 2016 126.83 127.76 127.76 127.76 3,502,447 -2.37(-1.82%)
Jan 14, 2016 129.09 130.96 128.56 130.13 2,684,136 +0.90(+0.70%)
Jan 13, 2016 132.50 132.54 129.03 129.23 2,538,498 -3.34(-2.52%)
Jan 12, 2016 132.28 132.89 131.68 132.57 2,607,685 +1.13(+0.86%)
Jan 11, 2016 129.38 132.49 129.23 131.44 2,548,110 +2.22(+1.72%)
Jan 08, 2016 131.91 131.93 128.97 129.22 3,715,261 -2.30(-1.75%)
Jan 07, 2016 131.55 133.43 130.44 131.52 4,501,356 -3.08(-2.29%)
Jan 06, 2016 134.53 135.75 133.93 134.61 2,393,520 -1.26(-0.93%)
Jan 05, 2016 136.07 136.97 135.46 135.86 2,504,483 +0.33(+0.24%)
Jan 04, 2016 135.76 136.01 134.11 135.53 3,108,235 -1.67(-1.21%)
Dec 31, 2015 137.69 137.20 137.20 137.20 2,205,244 -1.03(-0.74%)
Dec 30, 2015 138.44 138.85 138.06 138.22 1,047,483 +0.04(+0.03%)
Dec 29, 2015 137.54 138.67 137.22 138.18 1,376,541 +1.27(+0.93%)
Dec 28, 2015 136.81 137.84 136.26 136.91 1,323,950 -0.50(-0.36%)
Dec 24, 2015 137.50 137.41 137.41 137.41 577,973 +0.03(+0.02%)
Dec 23, 2015 137.99 137.99 136.59 137.38 1,860,445 +0.41(+0.30%)
Dec 22, 2015 135.84 137.10 135.10 136.97 2,050,639 +1.56(+1.15%)
Dec 21, 2015 134.91 135.44 133.66 135.41 1,710,912 +1.44(+1.07%)
Dec 18, 2015 135.75 136.50 133.88 133.97 5,056,713 -2.53(-1.85%)
Dec 17, 2015 138.00 138.97 136.43 136.50 2,005,752 -1.77(-1.28%)
Dec 16, 2015 137.58 138.69 135.92 138.27 2,584,695 +1.25(+0.91%)
Dec 15, 2015 138.74 139.10 136.54 137.02 2,800,105 -0.47(-0.34%)
Dec 14, 2015 136.00 137.52 135.42 137.49 2,864,319 +1.55(+1.14%)
Dec 11, 2015 135.69 136.94 135.38 135.94 2,956,028 -1.56(-1.14%)
Dec 10, 2015 136.71 138.82 136.44 137.50 4,300,285 +1.82(+1.34%)
Dec 09, 2015 138.23 139.23 134.41 135.69 11,213,426 -7.77(-5.42%)
Dec 08, 2015 141.65 144.19 140.91 143.46 3,714,277 +1.49(+1.05%)
Dec 07, 2015 142.15 142.29 140.64 141.97 3,284,625 +0.27(+0.19%)
Dec 04, 2015 139.42 142.07 139.33 141.70 3,035,313 +2.66(+1.91%)
Dec 03, 2015 139.75 141.10 138.74 139.04 4,048,957 +2.19(+1.60%)
Dec 02, 2015 137.38 138.00 136.46 136.85 1,866,545 -0.17(-0.12%)
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.