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 (%)
Oct 31, 2007 48.18 48.45 47.13 48.19 5,330,400 +0.08(+0.16%)
Oct 30, 2007 48.00 48.43 47.82 48.11 3,494,646 +0.11(+0.22%)
Oct 29, 2007 46.78 49.46 46.78 48.00 4,711,877 +1.05(+2.24%)
Oct 26, 2007 46.78 47.34 46.33 46.95 3,978,589 +0.51(+1.10%)
Oct 25, 2007 47.00 47.62 45.86 46.44 9,465,560 -0.30(-0.64%)
Oct 24, 2007 47.09 47.24 46.07 46.74 6,579,087 -0.68(-1.44%)
Oct 23, 2007 48.04 48.18 46.98 47.42 4,881,304 -0.62(-1.28%)
Oct 22, 2007 46.81 48.36 46.74 48.04 6,301,798 +0.97(+2.05%)
Oct 19, 2007 47.59 47.92 46.81 47.07 7,541,001 -0.59(-1.25%)
Oct 18, 2007 47.58 47.96 47.07 47.67 3,812,371 +0.01(+0.01%)
Oct 17, 2007 47.74 47.97 47.12 47.66 6,343,599 +0.41(+0.86%)
Oct 16, 2007 47.61 47.66 46.85 47.25 6,106,820 -0.44(-0.93%)
Oct 15, 2007 48.58 48.65 47.19 47.69 7,525,301 -1.02(-2.10%)
Oct 12, 2007 48.83 49.07 48.40 48.72 9,578,299 -0.89(-1.79%)
Oct 11, 2007 49.39 50.55 49.29 49.61 9,956,465 +0.08(+0.16%)
Oct 10, 2007 48.95 50.12 48.16 49.53 38,198,828 +4.17(+9.19%)
Oct 09, 2007 45.67 45.82 44.91 45.36 5,572,657 -0.29(-0.63%)
Oct 08, 2007 45.57 46.03 45.41 45.65 3,710,082 +0.32(+0.70%)
Oct 05, 2007 44.86 45.85 44.80 45.33 5,152,408 +0.85(+1.90%)
Oct 04, 2007 44.56 44.91 44.38 44.49 3,315,823 +0.12(+0.27%)
Oct 03, 2007 43.95 45.12 43.95 44.36 4,213,875 +0.21(+0.49%)
Oct 02, 2007 44.36 44.42 43.82 44.15 5,450,385 -0.14(-0.31%)
Oct 01, 2007 44.08 44.56 43.86 44.28 5,517,554 +0.32(+0.72%)
Sep 28, 2007 43.95 44.44 43.85 43.97 5,694,846 +0.18(+0.41%)
Sep 27, 2007 43.50 43.91 43.49 43.79 3,889,601 +0.31(+0.71%)
Sep 26, 2007 42.71 43.63 42.63 43.48 6,049,896 +0.94(+2.21%)
Sep 25, 2007 42.16 42.71 41.68 42.54 7,192,113 -0.62(-1.44%)
Sep 24, 2007 43.44 43.55 42.79 43.17 5,301,309 -0.34(-0.77%)
Sep 21, 2007 43.90 44.05 43.20 43.50 8,139,529 -0.31(-0.70%)
Sep 20, 2007 44.08 44.28 43.45 43.81 5,611,030 -0.55(-1.24%)
Sep 19, 2007 44.31 44.95 44.06 44.36 5,418,858 +0.07(+0.16%)
Sep 18, 2007 42.93 44.81 42.93 44.29 7,188,160 +1.66(+3.88%)
Sep 17, 2007 42.69 43.17 42.34 42.64 3,943,850 -0.32(-0.75%)
Sep 14, 2007 42.74 43.19 42.40 42.96 4,420,406 +0.01(+0.02%)
Sep 13, 2007 42.20 43.20 41.96 42.95 6,063,795 +1.05(+2.51%)
Sep 12, 2007 41.81 42.33 41.60 41.90 3,965,846 -0.08(-0.19%)
Sep 11, 2007 41.28 42.19 41.21 41.98 6,003,945 +0.97(+2.36%)
Sep 10, 2007 40.90 41.54 40.48 41.01 6,783,016 +0.17(+0.42%)
Sep 07, 2007 41.41 41.43 40.59 40.84 8,445,238 -0.92(-2.21%)
Sep 06, 2007 42.62 42.71 40.19 41.76 8,899,871 -0.51(-1.20%)
Sep 05, 2007 41.73 42.61 41.47 42.27 18,807,818 -1.87(-4.24%)
Sep 04, 2007 44.39 44.55 43.99 44.14 3,324,711 -0.10(-0.23%)
Aug 31, 2007 43.99 44.56 43.92 44.24 3,437,458 +0.52(+1.20%)
Aug 30, 2007 43.50 44.06 43.40 43.72 2,942,116 -0.21(-0.47%)
Aug 29, 2007 42.60 43.95 42.44 43.93 4,492,325 +1.66(+3.92%)
Aug 28, 2007 43.60 43.73 42.15 42.27 6,053,383 -1.45(-3.33%)
Aug 27, 2007 44.19 44.33 43.71 43.73 3,202,724 -0.47(-1.05%)
Aug 24, 2007 43.73 44.21 43.47 44.19 3,173,906 +0.59(+1.36%)
Aug 23, 2007 44.09 44.23 43.40 43.60 5,417,345 -0.29(-0.67%)
Aug 22, 2007 43.46 44.16 43.28 43.89 4,700,510 +0.70(+1.63%)
Aug 21, 2007 41.70 43.31 41.57 43.19 7,567,126 +1.68(+4.06%)
Aug 20, 2007 41.83 42.48 41.07 41.50 7,361,005 -0.32(-0.75%)
Aug 17, 2007 42.77 43.37 41.41 41.82 13,592,540 -0.62(-1.45%)
Aug 16, 2007 41.70 42.67 41.01 42.44 9,031,244 +0.53(+1.27%)
Aug 15, 2007 43.63 43.63 41.76 41.91 9,708,301 -1.65(-3.80%)
Aug 14, 2007 44.08 44.25 43.50 43.56 6,047,347 -0.70(-1.59%)
Aug 13, 2007 45.14 45.52 14.63 44.26 5,794,000 -1.05(-2.32%)
Aug 10, 2007 45.14 45.88 44.78 45.32 7,229,697 +0.01(+0.02%)
Aug 09, 2007 46.20 46.98 45.31 45.31 9,481,675 -1.23(-2.63%)
Aug 08, 2007 46.57 46.66 45.80 46.53 9,360,617 +0.40(+0.87%)
Aug 07, 2007 44.78 46.44 44.77 46.13 11,049,889 +1.05(+2.32%)
Aug 06, 2007 43.72 45.11 43.37 45.09 6,489,510 +1.75(+4.03%)
Aug 03, 2007 43.89 44.26 43.28 43.34 8,522,440 -0.25(-0.58%)
Aug 02, 2007 43.07 43.68 42.95 43.59 5,874,632 +0.52(+1.20%)
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.