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 (%)
Feb 28, 2018 173.78 175.74 173.13 173.14 2,397,704 +0.73(+0.42%)
Feb 27, 2018 175.46 177.33 172.42 172.42 2,392,929 -2.46(-1.41%)
Feb 26, 2018 172.42 175.13 172.26 174.88 2,039,968 +2.72(+1.58%)
Feb 23, 2018 170.36 172.19 168.62 172.16 1,721,853 +2.92(+1.73%)
Feb 22, 2018 169.02 170.81 168.39 169.24 1,456,033 +0.76(+0.45%)
Feb 21, 2018 170.99 171.55 168.42 168.47 1,925,659 -2.15(-1.26%)
Feb 20, 2018 172.21 172.91 170.18 170.62 2,427,470 -3.12(-1.80%)
Feb 16, 2018 173.74 173.74 173.74 0 +0.07(+0.04%)
Feb 15, 2018 173.88 169.26 173.67 2,285,319 +4.20(+2.48%)
Feb 14, 2018 170.49 164.91 169.47 2,422,142 +2.89(+1.74%)
Feb 13, 2018 166.98 166.58 2,343,547 +2.79(+1.71%)
Feb 12, 2018 164.49 165.77 163.17 163.78 1,763,889 +0.31(+0.19%)
Feb 09, 2018 162.62 164.69 159.01 163.47 3,070,222 +1.91(+1.18%)
Feb 08, 2018 165.71 161.49 161.56 3,322,744 -4.14(-2.50%)
Feb 07, 2018 168.42 165.60 165.71 2,865,741 -1.65(-0.98%)
Feb 06, 2018 161.84 167.56 159.50 167.35 4,494,099 -0.38(-0.23%)
Feb 05, 2018 172.47 173.77 165.23 167.73 3,759,024 -5.03(-2.91%)
Feb 02, 2018 173.00 175.12 172.59 172.76 2,638,362 -2.24(-1.28%)
Feb 01, 2018 174.95 176.75 174.07 175.01 2,315,876 -1.27(-0.72%)
Jan 31, 2018 178.60 179.53 175.58 176.27 2,965,233 -2.75(-1.54%)
Jan 30, 2018 178.73 179.19 178.39 179.02 2,525,967 -0.37(-0.21%)
Jan 29, 2018 179.44 180.81 178.71 179.39 2,245,330 -0.53(-0.30%)
Jan 26, 2018 178.88 180.22 177.01 179.93 3,047,030 +0.87(+0.48%)
Jan 25, 2018 176.39 179.51 176.15 179.06 3,933,555 +3.36(+1.91%)
Jan 24, 2018 175.88 176.16 173.61 175.70 2,989,864 +0.74(+0.42%)
Jan 23, 2018 175.13 175.58 173.74 174.96 2,560,690 -0.87(-0.49%)
Jan 22, 2018 174.13 176.17 173.73 175.83 3,326,537 +1.89(+1.09%)
Jan 19, 2018 173.41 174.26 172.92 173.94 2,602,175 +0.71(+0.41%)
Jan 18, 2018 174.61 172.97 173.23 2,105,508 -0.71(-0.41%)
Jan 17, 2018 174.16 174.18 173.08 173.94 2,856,924 +0.69(+0.40%)
Jan 16, 2018 173.99 174.44 172.68 173.25 2,217,259 -0.28(-0.16%)
Jan 12, 2018 173.53 173.53 173.53 0 +2.23(+1.30%)
Jan 11, 2018 167.73 172.47 167.37 171.31 5,171,990 +3.58(+2.14%)
Jan 10, 2018 167.72 2,884,642 -0.79(-0.47%)
Jan 09, 2018 170.97 171.23 168.38 168.51 2,475,306 -1.98(-1.16%)
Jan 08, 2018 169.44 170.94 169.38 170.49 2,169,245 +0.66(+0.39%)
Jan 05, 2018 171.35 171.58 168.90 169.83 3,116,440 -1.22(-0.71%)
Jan 04, 2018 173.68 173.95 169.66 171.05 3,897,326 -1.34(-0.78%)
Jan 03, 2018 170.80 173.77 170.40 172.39 3,717,344 +2.04(+1.20%)
Jan 02, 2018 169.36 171.17 168.92 170.35 2,774,086 +1.99(+1.18%)
Dec 29, 2017 168.36 168.36 168.36 0 -0.45(-0.27%)
Dec 28, 2017 168.76 169.17 168.42 168.81 1,124,596 +0.29(+0.17%)
Dec 27, 2017 169.02 169.21 168.07 168.52 1,299,207 -0.23(-0.13%)
Dec 26, 2017 168.42 169.46 168.36 168.75 1,238,651 -0.07(-0.04%)
Dec 22, 2017 169.40 169.59 168.22 168.82 1,192,074 -0.15(-0.09%)
Dec 21, 2017 170.06 170.42 168.77 168.97 2,107,999 -0.64(-0.38%)
Dec 20, 2017 171.00 171.20 167.71 169.62 4,305,020 -0.74(-0.44%)
Dec 19, 2017 174.50 174.58 170.77 170.36 4,374,972 -3.60(-2.07%)
Dec 18, 2017 174.25 175.80 173.59 173.96 3,860,791 -0.38(-0.22%)
Dec 15, 2017 174.95 176.71 173.68 174.34 9,344,694 +5.61(+3.32%)
Dec 14, 2017 170.58 171.63 168.40 168.73 4,118,306 -1.58(-0.93%)
Dec 13, 2017 170.54 171.98 169.88 170.31 3,384,900 -0.02(-0.01%)
Dec 12, 2017 169.12 171.07 168.97 170.33 3,720,828 -0.51(-0.30%)
Dec 11, 2017 170.25 170.87 169.19 170.84 2,169,896 +0.71(+0.42%)
Dec 08, 2017 168.96 170.54 168.20 170.12 1,959,515 +1.69(+1.00%)
Dec 07, 2017 168.71 169.88 167.85 168.43 2,475,150 -0.92(-0.55%)
Dec 06, 2017 169.72 170.04 167.83 169.35 3,939,693 -0.54(-0.32%)
Dec 05, 2017 171.57 172.97 169.02 169.90 3,515,173 -1.57(-0.92%)
Dec 04, 2017 169.35 169.87 168.76 171.47 6,382,011 +4.01(+2.39%)
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.