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 (%)
Feb 29, 2012 63.50 64.24 63.16 63.40 7,255,301 +0.58(+0.93%)
Feb 28, 2012 62.64 63.25 62.31 62.82 4,788,928 +0.13(+0.21%)
Feb 27, 2012 62.01 62.80 61.89 62.69 3,182,269 +0.51(+0.82%)
Feb 24, 2012 62.61 62.61 61.92 62.18 1,713,205 -0.27(-0.44%)
Feb 23, 2012 62.11 62.59 61.74 62.45 2,710,438 +0.34(+0.55%)
Feb 22, 2012 62.14 62.43 61.68 62.11 2,653,981 +0.04(+0.06%)
Feb 21, 2012 62.33 62.39 61.63 62.08 3,184,095 -0.15(-0.25%)
Feb 17, 2012 61.84 62.26 61.74 62.23 2,669,027 +0.31(+0.50%)
Feb 16, 2012 61.52 61.92 61.52 61.92 2,405,024 +0.60(+0.97%)
Feb 15, 2012 62.24 62.27 61.18 61.32 2,131,485 -0.63(-1.02%)
Feb 14, 2012 61.49 61.96 61.37 61.96 1,609,744 +0.17(+0.27%)
Feb 13, 2012 62.29 62.33 61.32 61.79 2,112,370 -0.24(-0.39%)
Feb 10, 2012 61.97 62.11 61.65 62.03 2,292,677 -0.24(-0.39%)
Feb 09, 2012 62.08 62.33 61.94 62.27 1,788,017 +0.18(+0.30%)
Feb 08, 2012 62.22 62.32 61.77 62.09 2,256,692 -0.03(-0.05%)
Feb 07, 2012 62.19 62.44 61.99 62.12 2,143,756 -0.35(-0.56%)
Feb 06, 2012 62.20 62.59 62.19 62.47 1,877,073 -0.24(-0.37%)
Feb 03, 2012 63.26 63.31 62.42 62.71 3,196,039 -0.11(-0.18%)
Feb 02, 2012 61.53 63.10 61.53 62.82 6,394,962 +1.68(+2.75%)
Feb 01, 2012 60.91 61.66 60.81 61.13 4,133,057 +0.70(+1.15%)
Jan 31, 2012 60.07 60.46 59.59 60.44 2,511,346 +0.61(+1.02%)
Jan 30, 2012 59.65 60.00 59.50 59.83 2,686,112 -0.13(-0.22%)
Jan 27, 2012 60.33 60.56 59.79 59.96 3,147,249 -0.32(-0.53%)
Jan 26, 2012 60.85 61.03 60.09 60.28 2,657,685 -0.49(-0.80%)
Jan 25, 2012 59.79 60.83 59.67 60.77 3,482,475 +0.73(+1.21%)
Jan 24, 2012 59.70 60.15 59.61 60.04 2,236,369 +0.07(+0.11%)
Jan 23, 2012 59.72 60.24 59.67 59.97 2,609,130 +0.17(+0.28%)
Jan 20, 2012 59.72 60.00 59.42 59.81 3,136,834 +0.15(+0.25%)
Jan 19, 2012 60.02 60.05 59.58 59.66 2,714,458 -0.40(-0.67%)
Jan 18, 2012 59.72 60.06 59.21 60.06 3,291,565 +0.25(+0.42%)
Jan 17, 2012 59.68 60.05 59.22 59.81 3,740,396 +0.60(+1.00%)
Jan 13, 2012 58.67 59.35 58.25 59.22 3,618,432 +0.48(+0.83%)
Jan 12, 2012 58.91 59.11 58.60 58.73 3,406,971 -0.03(-0.05%)
Jan 11, 2012 58.27 58.89 58.02 58.76 3,288,030 +0.62(+1.06%)
Jan 10, 2012 58.31 58.56 58.13 58.15 4,965,095 +0.10(+0.18%)
Jan 09, 2012 59.02 59.50 57.90 58.04 6,531,579 -1.56(-2.61%)
Jan 06, 2012 61.10 61.10 59.59 59.60 4,624,886 -1.56(-2.56%)
Jan 05, 2012 61.40 61.44 60.31 61.16 4,887,567 -0.60(-0.96%)
Jan 04, 2012 62.20 62.41 61.72 61.76 3,076,192 +0.55(+0.90%)
Dec 30, 2011 61.53 61.96 61.18 61.21 1,681,739 -0.75(-1.21%)
Dec 29, 2011 61.85 62.00 61.41 61.96 1,384,277 +0.12(+0.19%)
Dec 28, 2011 62.13 62.19 61.73 61.84 1,554,194 -0.29(-0.47%)
Dec 27, 2011 62.08 62.26 61.61 62.13 1,343,130 -0.06(-0.09%)
Dec 23, 2011 61.48 62.22 61.36 62.19 1,419,866 +0.64(+1.04%)
Dec 21, 2011 61.41 62.01 60.94 61.55 3,596,679 +0.11(+0.18%)
Dec 20, 2011 61.08 61.64 60.91 61.44 3,936,931 +1.16(+1.93%)
Dec 19, 2011 60.83 61.25 60.13 60.28 3,044,652 -0.37(-0.62%)
Dec 16, 2011 61.02 61.44 60.47 60.66 5,274,248 +0.00(+0.00%)
Dec 15, 2011 61.05 61.22 60.61 60.66 2,602,668 -0.13(-0.22%)
Dec 14, 2011 61.39 61.65 60.79 60.79 2,573,877 -0.65(-1.05%)
Dec 13, 2011 62.15 62.23 61.25 61.44 3,377,215 -0.38(-0.62%)
Dec 12, 2011 61.78 62.15 61.36 61.82 3,451,885 -0.16(-0.26%)
Dec 09, 2011 62.21 62.66 61.80 61.98 5,300,083 -1.02(-1.62%)
Dec 08, 2011 62.35 63.88 61.71 63.00 5,958,919 -1.26(-1.95%)
Dec 07, 2011 64.42 64.63 63.32 64.26 3,695,517 -0.43(-0.67%)
Dec 06, 2011 64.32 64.94 63.86 64.69 3,199,594 +0.63(+0.99%)
Dec 05, 2011 64.49 64.79 63.65 64.06 2,475,922 +0.35(+0.54%)
Dec 02, 2011 64.39 65.15 63.63 63.71 3,561,782 -0.26(-0.41%)
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.