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 (%)
Oct 29, 2010 45.32 45.53 45.26 45.44 3,247,566 -0.02(-0.05%)
Oct 28, 2010 45.65 45.79 45.24 45.46 3,295,211 -0.13(-0.29%)
Oct 27, 2010 45.88 45.88 45.25 45.59 4,667,455 -0.67(-1.45%)
Oct 25, 2010 46.27 46.74 46.19 46.26 3,830,503 +0.06(+0.12%)
Oct 22, 2010 46.06 46.25 45.62 46.20 3,334,843 +0.31(+0.68%)
Oct 21, 2010 45.14 46.10 45.13 45.89 5,781,847 +0.71(+1.58%)
Oct 20, 2010 44.99 45.51 44.92 45.18 3,860,741 +0.29(+0.64%)
Oct 19, 2010 45.21 45.56 44.67 44.89 5,502,681 -0.72(-1.58%)
Oct 18, 2010 45.76 46.04 45.55 45.61 3,349,545 -0.35(-0.77%)
Oct 15, 2010 45.79 46.01 45.61 45.96 5,589,681 +0.38(+0.82%)
Oct 14, 2010 45.55 46.08 45.39 45.59 5,840,727 -0.13(-0.28%)
Oct 13, 2010 45.60 46.15 45.46 45.72 6,938,216 +0.01(+0.03%)
Oct 12, 2010 46.20 46.25 45.68 45.70 6,173,106 -0.71(-1.52%)
Oct 11, 2010 45.74 46.53 45.66 46.41 3,582,192 +0.02(+0.05%)
Oct 08, 2010 46.47 46.87 46.14 46.39 7,805,100 -0.70(-1.49%)
Oct 07, 2010 47.06 47.09 46.49 47.09 6,995,758 -0.11(-0.23%)
Oct 06, 2010 45.46 47.23 45.32 47.20 15,940,486 +0.54(+1.16%)
Oct 05, 2010 46.90 46.90 46.42 46.66 7,897,547 +0.07(+0.15%)
Oct 04, 2010 46.95 47.08 46.56 46.58 6,240,327 -0.35(-0.75%)
Oct 01, 2010 46.84 47.08 46.54 46.94 5,595,645 +0.40(+0.87%)
Sep 30, 2010 46.81 46.90 46.23 46.53 5,668,514 -0.13(-0.28%)
Sep 29, 2010 46.85 47.06 46.46 46.66 4,968,600 -0.24(-0.51%)
Sep 28, 2010 46.08 46.98 45.96 46.90 7,557,762 +0.92(+1.99%)
Sep 27, 2010 46.05 46.28 45.91 45.99 6,519,635 -0.23(-0.50%)
Sep 24, 2010 45.46 46.40 45.30 46.22 6,210,791 +1.12(+2.48%)
Sep 23, 2010 44.77 45.33 44.65 45.10 4,710,379 +0.12(+0.27%)
Sep 22, 2010 44.39 45.06 44.39 44.98 6,661,115 +0.76(+1.73%)
Sep 21, 2010 44.17 44.40 43.91 44.21 4,432,631 -0.01(-0.02%)
Sep 20, 2010 44.38 44.58 43.99 44.22 4,812,405 -0.01(-0.02%)
Sep 17, 2010 44.38 44.38 43.98 44.23 4,844,646 +0.07(+0.16%)
Sep 15, 2010 44.04 44.21 43.95 44.15 4,882,458 +0.11(+0.25%)
Sep 14, 2010 43.29 44.16 43.25 44.04 5,730,254 +0.71(+1.65%)
Sep 13, 2010 43.16 43.46 42.87 43.33 4,306,904 +0.37(+0.86%)
Sep 10, 2010 42.79 43.14 42.67 42.96 3,615,166 +0.43(+1.02%)
Sep 09, 2010 42.93 42.94 42.45 42.53 3,634,888 -0.19(-0.46%)
Sep 08, 2010 42.84 42.88 42.43 42.72 4,729,447 +0.41(+0.97%)
Sep 07, 2010 42.03 42.57 42.00 42.31 3,601,134 +0.05(+0.12%)
Sep 03, 2010 42.61 42.61 41.99 42.26 3,851,808 -0.01(-0.03%)
Sep 02, 2010 42.15 42.45 41.60 42.28 6,944,894 +0.58(+1.38%)
Sep 01, 2010 41.08 41.77 40.96 41.70 5,496,877 +0.93(+2.28%)
Aug 31, 2010 40.31 41.17 40.22 40.77 6,040,477 +0.31(+0.77%)
Aug 30, 2010 40.56 41.02 40.46 40.46 3,940,044 -0.09(-0.21%)
Aug 27, 2010 40.69 40.79 39.98 40.55 5,897,472 -0.06(-0.16%)
Aug 26, 2010 41.22 41.24 40.52 40.61 5,341,726 -0.57(-1.38%)
Aug 25, 2010 39.95 41.42 39.83 41.18 8,241,109 +1.06(+2.64%)
Aug 24, 2010 39.34 40.17 39.00 40.12 9,227,868 +0.51(+1.28%)
Aug 23, 2010 39.92 40.15 39.58 39.61 3,336,376 -0.10(-0.25%)
Aug 20, 2010 39.49 39.77 39.31 39.72 4,013,642 +0.02(+0.05%)
Aug 19, 2010 40.00 40.14 39.41 39.69 4,082,972 -0.48(-1.20%)
Aug 18, 2010 39.87 40.40 39.68 40.18 4,031,643 -0.11(-0.27%)
Aug 17, 2010 40.05 40.62 39.96 40.29 3,661,030 +0.33(+0.83%)
Aug 16, 2010 39.79 40.05 39.69 39.95 3,319,608 +0.04(+0.11%)
Aug 13, 2010 39.98 40.20 39.73 39.91 3,146,771 -0.26(-0.65%)
Aug 12, 2010 40.04 40.38 39.95 40.17 4,530,272 -0.14(-0.36%)
Aug 11, 2010 40.78 40.86 40.27 40.31 3,946,169 -0.80(-1.95%)
Aug 10, 2010 40.98 41.36 40.86 41.12 3,372,538 -0.13(-0.31%)
Aug 09, 2010 40.80 41.48 40.80 41.24 3,314,698 +0.45(+1.10%)
Aug 06, 2010 40.59 40.87 40.23 40.80 4,199,513 +0.06(+0.14%)
Aug 05, 2010 40.94 40.94 40.31 40.74 6,039,925 -0.68(-1.64%)
Aug 04, 2010 40.76 41.57 40.58 41.42 6,048,641 +0.76(+1.87%)
Aug 03, 2010 40.71 40.92 40.53 40.66 4,515,913 -0.21(-0.51%)
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.