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, 2010 52.62 52.84 52.26 52.27 1,801,607 -0.46(-0.88%)
Dec 30, 2010 52.63 52.82 52.56 52.73 1,968,159 +0.11(+0.21%)
Dec 29, 2010 52.76 52.96 52.53 52.63 2,108,512 -0.01(-0.01%)
Dec 28, 2010 52.29 52.75 52.22 52.63 2,727,573 +0.46(+0.87%)
Dec 27, 2010 52.03 52.32 51.92 52.18 1,596,576 -0.12(-0.22%)
Dec 23, 2010 52.24 52.45 52.08 52.29 1,905,479 -0.02(-0.04%)
Dec 22, 2010 52.36 52.51 52.12 52.32 2,690,791 -0.04(-0.07%)
Dec 21, 2010 52.53 52.68 52.31 52.35 3,039,785 +0.01(+0.01%)
Dec 20, 2010 52.04 52.52 51.95 52.34 3,635,619 +0.34(+0.65%)
Dec 17, 2010 52.07 52.44 51.90 52.00 8,927,317 -0.20(-0.39%)
Dec 16, 2010 51.43 52.29 51.40 52.21 4,765,461 +0.77(+1.51%)
Dec 15, 2010 51.40 51.72 51.32 51.43 4,866,209 -0.12(-0.22%)
Dec 14, 2010 51.18 51.79 51.11 51.55 3,705,575 +0.34(+0.66%)
Dec 13, 2010 51.49 51.75 51.06 51.21 8,008,214 -0.37(-0.72%)
Dec 10, 2010 51.21 51.60 51.12 51.58 4,912,222 +0.17(+0.32%)
Dec 09, 2010 50.45 51.49 50.15 51.41 9,361,916 +1.28(+2.56%)
Dec 08, 2010 50.22 50.46 49.61 50.13 5,099,317 -0.28(-0.56%)
Dec 07, 2010 50.45 50.72 50.03 50.41 7,066,526 +0.33(+0.65%)
Dec 06, 2010 49.46 50.24 49.46 50.09 4,649,826 +0.58(+1.17%)
Dec 03, 2010 49.85 50.14 49.40 49.51 4,273,157 -0.45(-0.90%)
Dec 02, 2010 49.60 50.03 49.32 49.96 4,543,250 +0.51(+1.02%)
Dec 01, 2010 49.38 49.80 49.23 49.45 4,196,881 +0.51(+1.04%)
Nov 30, 2010 48.20 49.17 48.15 48.94 4,565,523 +0.46(+0.96%)
Nov 29, 2010 48.43 48.50 48.02 48.48 3,246,646 -0.18(-0.37%)
Nov 26, 2010 48.58 48.84 48.52 48.66 1,316,658 -0.23(-0.47%)
Nov 24, 2010 48.62 48.89 48.89 48.89 3,713,259 +0.46(+0.96%)
Nov 23, 2010 48.48 48.55 47.97 48.43 4,124,633 -0.26(-0.54%)
Nov 22, 2010 47.97 48.75 47.91 48.69 3,905,527 +0.51(+1.05%)
Nov 19, 2010 47.96 48.30 47.86 48.18 3,744,097 +0.11(+0.23%)
Nov 18, 2010 48.68 48.85 48.01 48.07 5,071,355 -0.44(-0.91%)
Nov 17, 2010 47.79 48.59 47.79 48.51 7,576,498 +0.93(+1.95%)
Nov 16, 2010 47.19 48.07 46.74 47.59 8,562,940 +0.19(+0.40%)
Nov 15, 2010 47.38 47.77 47.34 47.40 4,073,746 +0.20(+0.43%)
Nov 12, 2010 46.97 47.56 46.80 47.20 5,115,735 -0.11(-0.23%)
Nov 11, 2010 46.40 47.36 46.26 47.31 5,247,142 +0.65(+1.40%)
Nov 10, 2010 46.34 46.69 46.29 46.65 3,703,343 +0.17(+0.36%)
Nov 09, 2010 46.84 46.89 46.30 46.49 3,595,399 -0.43(-0.91%)
Nov 08, 2010 46.95 46.96 46.50 46.91 3,610,386 -0.43(-0.90%)
Nov 05, 2010 47.44 47.81 47.22 47.34 4,199,311 -0.06(-0.12%)
Nov 04, 2010 46.25 47.51 46.25 47.40 8,014,288 +1.68(+3.67%)
Nov 03, 2010 45.99 46.23 45.39 45.72 5,637,471 -0.41(-0.88%)
Nov 02, 2010 46.00 46.46 45.86 46.13 4,128,179 +0.32(+0.70%)
Nov 01, 2010 45.64 46.05 45.45 45.81 3,854,989 +0.37(+0.81%)
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%)
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.