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, 2012 76.86 78.51 76.59 78.35 3,021,312 +1.40(+1.81%)
Dec 28, 2012 77.11 77.69 76.93 76.96 2,080,908 -0.75(-0.97%)
Dec 27, 2012 78.19 78.34 77.08 77.71 2,592,388 -0.60(-0.77%)
Dec 26, 2012 78.77 79.12 77.87 78.31 1,835,062 -0.60(-0.76%)
Dec 24, 2012 78.66 79.31 78.39 78.92 1,181,819 -0.04(-0.05%)
Dec 21, 2012 78.11 79.00 77.49 78.95 5,251,885 +0.23(+0.29%)
Dec 20, 2012 78.74 78.91 77.89 78.72 2,474,907 +0.41(+0.53%)
Dec 19, 2012 78.95 79.53 78.28 78.31 3,973,327 -0.93(-1.18%)
Dec 18, 2012 78.49 79.33 78.28 79.25 3,654,779 +0.85(+1.09%)
Dec 17, 2012 76.99 78.49 76.98 78.39 3,588,396 +1.48(+1.92%)
Dec 14, 2012 76.98 77.74 76.86 76.91 2,722,762 -0.74(-0.95%)
Dec 13, 2012 77.81 78.46 77.25 77.65 3,421,219 +0.10(+0.13%)
Dec 12, 2012 78.58 78.88 77.18 77.55 6,792,153 -0.47(-0.60%)
Dec 11, 2012 78.57 79.08 77.83 78.02 5,066,713 -0.51(-0.65%)
Dec 10, 2012 78.49 78.78 78.21 78.53 2,919,591 +0.31(+0.40%)
Dec 07, 2012 78.47 78.57 77.91 78.22 3,899,015 +0.07(+0.09%)
Dec 06, 2012 78.12 79.07 77.84 78.15 6,372,768 -0.38(-0.48%)
Dec 05, 2012 77.50 78.54 77.30 78.53 11,428,843 +1.15(+1.48%)
Dec 04, 2012 77.49 77.76 77.10 77.38 5,194,705 +0.36(+0.46%)
Nov 30, 2012 75.95 77.45 75.35 77.02 6,680,543 +1.51(+2.00%)
Nov 29, 2012 76.40 76.50 75.27 75.51 8,581,753 -0.52(-0.68%)
Nov 28, 2012 74.44 76.06 74.12 76.03 14,041,608 +4.50(+6.29%)
Nov 27, 2012 71.37 72.14 70.98 71.53 3,275,925 +0.19(+0.26%)
Nov 26, 2012 72.16 72.29 71.03 71.34 2,065,836 -1.23(-1.70%)
Nov 23, 2012 71.89 72.58 71.57 72.57 906,447 +0.87(+1.22%)
Nov 21, 2012 72.06 72.19 71.50 71.70 1,410,488 -0.28(-0.39%)
Nov 20, 2012 71.74 71.98 71.30 71.98 2,405,945 +0.41(+0.57%)
Nov 19, 2012 71.66 71.77 70.68 71.57 3,882,300 +0.65(+0.92%)
Nov 16, 2012 70.80 71.32 70.14 70.92 4,189,766 -0.01(-0.01%)
Nov 15, 2012 69.67 71.06 69.31 70.93 3,299,474 +0.91(+1.30%)
Nov 14, 2012 70.86 71.13 69.79 70.02 4,840,290 -0.70(-0.99%)
Nov 13, 2012 70.55 71.41 70.39 70.72 3,150,510 -0.21(-0.30%)
Nov 12, 2012 70.52 71.07 70.27 70.93 2,209,276 +0.38(+0.54%)
Nov 09, 2012 69.85 71.10 69.79 70.55 3,440,673 +0.53(+0.76%)
Nov 08, 2012 71.66 72.01 70.02 70.02 3,834,275 -1.89(-2.63%)
Nov 07, 2012 72.37 72.51 70.99 71.91 3,545,195 -1.10(-1.51%)
Nov 06, 2012 72.51 73.61 72.37 73.01 3,261,398 +0.78(+1.08%)
Nov 05, 2012 70.77 72.28 70.54 72.23 2,976,073 +1.19(+1.68%)
Nov 02, 2012 72.31 72.51 70.98 71.04 2,740,685 -0.75(-1.04%)
Nov 01, 2012 72.86 73.02 71.78 71.78 3,979,774 -0.96(-1.32%)
Oct 31, 2012 72.34 73.00 71.98 72.74 4,782,279 +1.10(+1.54%)
Oct 26, 2012 71.26 71.64 71.64 71.64 4,057,859 +0.24(+0.33%)
Oct 25, 2012 70.95 71.41 70.78 71.41 3,700,391 +0.74(+1.05%)
Oct 24, 2012 70.24 71.13 69.84 70.67 5,855,748 +0.33(+0.46%)
Oct 23, 2012 69.82 70.81 69.35 70.34 4,542,896 +0.30(+0.42%)
Oct 19, 2012 71.02 71.12 69.81 70.05 5,222,864 -1.15(-1.61%)
Oct 18, 2012 71.59 71.85 71.13 71.19 3,794,493 -0.33(-0.47%)
Oct 17, 2012 71.80 71.95 70.78 71.52 5,566,208 -0.16(-0.23%)
Oct 16, 2012 71.66 72.07 71.32 71.69 5,125,978 +0.36(+0.51%)
Oct 15, 2012 72.48 72.52 71.27 71.32 5,419,071 -0.77(-1.07%)
Oct 12, 2012 72.47 72.78 71.08 72.09 10,219,312 -0.57(-0.79%)
Oct 11, 2012 75.26 75.38 72.65 72.67 6,431,554 -2.39(-3.18%)
Oct 10, 2012 75.68 77.18 74.86 75.05 7,766,574 +1.42(+1.92%)
Oct 09, 2012 74.90 75.21 73.58 73.64 2,173,674 -1.26(-1.69%)
Oct 08, 2012 75.08 75.21 74.69 74.90 1,099,639 -0.33(-0.43%)
Oct 05, 2012 75.23 75.68 75.04 75.23 1,613,319 +0.23(+0.31%)
Oct 04, 2012 73.90 75.15 73.87 75.00 2,776,311 +1.37(+1.87%)
Oct 03, 2012 73.35 73.87 72.98 73.62 3,772,140 +0.10(+0.13%)
Oct 02, 2012 74.54 74.92 73.41 73.53 2,729,974 -0.75(-1.01%)
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.