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 (%)
Feb 29, 2008 44.11 44.40 43.27 43.47 7,690,428 -0.83(-1.87%)
Feb 28, 2008 45.06 45.38 43.92 44.30 7,738,129 -0.98(-2.16%)
Feb 27, 2008 45.53 45.63 44.17 45.28 14,848,098 -1.38(-2.96%)
Feb 26, 2008 46.06 47.16 45.94 46.66 9,847,947 +0.58(+1.26%)
Feb 25, 2008 46.35 46.69 45.82 46.08 8,526,433 -0.27(-0.59%)
Feb 22, 2008 45.85 46.41 45.51 46.35 6,222,515 +0.74(+1.62%)
Feb 21, 2008 45.56 46.34 45.31 45.61 8,807,635 +0.29(+0.63%)
Feb 20, 2008 43.88 45.63 43.86 45.32 6,996,012 +1.21(+2.75%)
Feb 19, 2008 45.40 45.46 43.86 44.11 5,536,782 -0.77(-1.71%)
Feb 18, 2008 44.65 44.92 44.31 44.88 6,054,885 +0.00(+0.00%)
Feb 15, 2008 44.65 44.92 44.31 44.88 6,054,885 -0.06(-0.14%)
Feb 14, 2008 46.15 46.33 44.74 44.94 6,092,634 -1.17(-2.54%)
Feb 13, 2008 45.77 46.23 45.39 46.11 7,011,514 +0.89(+1.97%)
Feb 12, 2008 45.23 46.01 44.94 45.22 6,341,157 +0.29(+0.64%)
Feb 11, 2008 44.42 45.11 44.22 44.93 6,872,816 +0.53(+1.20%)
Feb 08, 2008 45.36 46.05 44.19 44.40 10,573,816 -1.06(-2.33%)
Feb 07, 2008 45.16 45.91 44.45 45.46 12,040,497 +0.73(+1.63%)
Feb 06, 2008 45.82 46.05 44.71 44.73 10,490,307 -0.81(-1.79%)
Feb 05, 2008 46.28 46.95 45.23 45.54 9,877,090 -1.48(-3.15%)
Feb 04, 2008 47.73 47.90 46.70 47.02 6,107,869 -0.57(-1.19%)
Feb 01, 2008 47.82 48.03 47.02 47.59 8,627,936 -0.11(-0.22%)
Jan 31, 2008 46.08 48.85 45.86 47.70 11,340,352 +1.20(+2.58%)
Jan 30, 2008 46.71 47.46 46.10 46.50 8,212,795 -0.32(-0.67%)
Jan 29, 2008 46.69 46.90 45.85 46.81 8,126,370 +0.22(+0.48%)
Jan 28, 2008 45.90 46.60 45.63 46.59 7,702,861 +0.63(+1.38%)
Jan 25, 2008 47.24 47.73 45.91 45.96 7,923,693 -1.19(-2.52%)
Jan 24, 2008 48.01 48.02 46.41 47.14 8,855,908 -1.02(-2.13%)
Jan 23, 2008 45.85 48.44 45.44 48.17 14,306,306 +1.79(+3.86%)
Jan 22, 2008 44.04 46.90 43.79 46.38 13,989,252 +1.07(+2.37%)
Jan 21, 2008 46.01 46.22 44.69 45.30 10,480,803 +0.00(+0.00%)
Jan 18, 2008 46.01 46.22 44.69 45.30 10,412,432 +0.16(+0.36%)
Jan 17, 2008 44.99 46.03 44.99 45.14 10,200,276 +0.14(+0.31%)
Jan 16, 2008 44.93 45.70 44.74 45.00 13,675,032 +0.08(+0.19%)
Jan 15, 2008 44.97 45.36 44.73 44.92 9,774,264 -0.51(-1.13%)
Jan 14, 2008 47.02 47.02 44.66 45.43 14,417,024 -1.21(-2.59%)
Jan 11, 2008 48.71 48.79 46.34 46.64 11,721,767 -2.41(-4.91%)
Jan 10, 2008 46.71 49.46 46.52 49.05 15,369,878 +1.82(+3.85%)
Jan 09, 2008 45.82 47.28 45.56 47.23 12,538,052 +1.61(+3.54%)
Jan 08, 2008 46.34 46.95 45.57 45.61 8,342,076 -0.71(-1.53%)
Jan 07, 2008 46.09 46.78 45.49 46.32 5,659,797 +0.23(+0.50%)
Jan 04, 2008 46.97 46.97 45.90 46.09 7,030,702 -1.03(-2.19%)
Jan 03, 2008 48.10 48.36 46.97 47.12 4,986,691 -0.72(-1.50%)
Jan 02, 2008 48.88 48.90 47.82 47.84 5,321,517 -1.14(-2.32%)
Jan 01, 2008 49.30 49.46 48.95 48.98 2,652,375 +0.00(+0.00%)
Dec 31, 2007 49.30 49.46 48.95 48.98 2,614,328 -0.32(-0.66%)
Dec 28, 2007 49.25 49.65 49.01 49.30 2,662,953 +0.25(+0.52%)
Dec 27, 2007 49.58 49.78 48.97 49.05 2,981,549 -0.51(-1.03%)
Dec 26, 2007 49.84 49.84 48.83 49.56 2,967,268 -0.12(-0.24%)
Dec 24, 2007 49.42 49.85 49.20 49.68 1,557,509 +0.48(+0.97%)
Dec 21, 2007 48.83 49.20 48.69 49.20 8,352,123 +0.84(+1.73%)
Dec 20, 2007 48.46 48.50 47.74 48.36 4,432,852 +0.34(+0.72%)
Dec 19, 2007 48.21 48.21 47.47 48.02 3,908,271 -0.04(-0.07%)
Dec 18, 2007 48.20 48.36 47.39 48.06 4,661,459 +0.20(+0.41%)
Dec 17, 2007 48.01 48.44 47.80 47.86 4,233,411 -0.22(-0.47%)
Dec 14, 2007 47.91 48.51 47.46 48.08 11,018,073 -0.04(-0.07%)
Dec 13, 2007 46.00 49.03 45.70 48.12 25,011,772 -1.16(-2.35%)
Dec 12, 2007 50.05 50.10 48.73 49.28 9,746,833 +0.16(+0.33%)
Dec 11, 2007 49.93 50.70 49.04 49.12 6,863,861 -0.91(-1.81%)
Dec 10, 2007 50.86 50.94 49.71 50.02 6,568,112 -0.41(-0.81%)
Dec 07, 2007 49.89 51.03 49.85 50.43 7,693,133 +0.70(+1.41%)
Dec 06, 2007 48.48 49.98 48.44 49.73 9,323,783 +0.83(+1.69%)
Dec 05, 2007 49.11 49.76 48.39 48.90 9,089,645 +0.34(+0.69%)
Dec 04, 2007 46.87 48.74 46.80 48.56 7,217,877 +1.57(+3.33%)
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.