Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.67 53.32 52.32 53.22 3,200,936 +0.37(+0.70%)
Mar 30, 2011 52.85 52.97 52.46 52.85 2,437,912 +0.66(+1.27%)
Mar 29, 2011 51.71 52.23 51.38 52.19 1,838,559 +0.46(+0.90%)
Mar 28, 2011 51.89 52.12 51.53 51.73 1,829,680 -0.15(-0.28%)
Mar 25, 2011 52.44 52.53 51.83 51.87 2,923,421 -0.47(-0.90%)
Mar 24, 2011 51.67 52.50 51.61 52.34 2,968,355 +0.86(+1.68%)
Mar 23, 2011 51.89 51.93 51.10 51.48 3,436,968 -0.46(-0.88%)
Mar 22, 2011 51.58 52.18 51.48 51.94 2,657,844 +0.37(+0.72%)
Mar 21, 2011 51.44 51.67 51.08 51.57 3,517,410 +0.28(+0.54%)
Mar 18, 2011 51.56 51.70 50.92 51.29 6,566,909 +0.15(+0.28%)
Mar 17, 2011 51.15 51.53 50.87 51.15 3,232,661 +0.51(+1.00%)
Mar 16, 2011 51.64 51.67 50.48 50.64 5,531,511 -1.31(-2.52%)
Mar 15, 2011 51.36 52.24 51.29 51.94 3,502,192 -0.20(-0.39%)
Mar 14, 2011 52.44 52.60 51.93 52.15 3,054,690 -0.52(-0.98%)
Mar 11, 2011 53.05 53.44 52.65 52.66 2,849,723 -0.60(-1.13%)
Mar 10, 2011 53.36 53.84 53.08 53.26 3,267,941 -0.57(-1.05%)
Mar 09, 2011 53.34 53.90 53.05 53.83 2,653,842 +0.39(+0.73%)
Mar 08, 2011 52.33 53.76 52.33 53.44 3,603,615 +1.04(+1.98%)
Mar 07, 2011 52.98 52.98 52.28 52.40 4,277,554 -0.45(-0.85%)
Mar 04, 2011 52.63 52.89 52.42 52.85 3,689,248 +0.23(+0.44%)
Mar 03, 2011 52.44 52.70 51.99 52.62 4,112,829 +0.53(+1.02%)
Mar 02, 2011 53.35 53.55 51.44 52.09 8,537,966 -1.35(-2.53%)
Mar 01, 2011 54.52 54.72 53.30 53.44 4,831,695 -0.85(-1.56%)
Feb 28, 2011 53.66 54.40 53.61 54.29 4,555,288 +0.89(+1.66%)
Feb 25, 2011 53.17 53.74 53.16 53.40 2,504,671 +0.43(+0.81%)
Feb 24, 2011 52.84 53.37 52.48 52.97 2,545,837 +0.10(+0.19%)
Feb 23, 2011 53.57 53.57 52.56 52.87 3,834,830 -0.76(-1.42%)
Feb 22, 2011 54.52 54.74 53.60 53.63 2,914,613 -1.12(-2.04%)
Feb 18, 2011 54.31 54.79 53.93 54.75 2,935,577 +0.43(+0.79%)
Feb 17, 2011 53.92 54.45 53.76 54.32 1,873,708 -0.09(-0.16%)
Feb 16, 2011 54.08 54.51 54.01 54.41 1,976,828 +0.46(+0.85%)
Feb 15, 2011 53.97 54.11 53.80 53.95 2,011,535 -0.24(-0.44%)
Feb 14, 2011 54.48 54.52 54.09 54.19 1,680,724 -0.28(-0.51%)
Feb 11, 2011 53.76 54.48 53.76 54.47 2,311,920 +0.36(+0.66%)
Feb 10, 2011 54.03 54.19 53.67 54.11 2,670,684 -0.09(-0.16%)
Feb 09, 2011 53.98 54.27 53.80 54.20 2,405,276 +0.05(+0.10%)
Feb 08, 2011 53.73 54.16 53.65 54.15 2,446,962 +0.40(+0.74%)
Feb 07, 2011 53.54 53.77 53.29 53.75 3,380,290 +0.09(+0.16%)
Feb 04, 2011 53.65 53.87 53.18 53.66 2,589,158 +0.07(+0.14%)
Feb 03, 2011 51.95 53.74 51.95 53.59 5,221,951 +2.30(+4.49%)
Feb 02, 2011 52.23 52.47 51.06 51.29 6,153,891 -1.14(-2.18%)
Feb 01, 2011 52.28 52.58 52.05 52.43 2,759,685 +0.43(+0.82%)
Jan 31, 2011 52.29 52.43 51.84 52.00 3,189,613 -0.07(-0.13%)
Jan 28, 2011 53.08 53.26 51.94 52.07 3,351,332 -0.86(-1.63%)
Jan 27, 2011 52.73 53.35 52.67 52.93 3,943,180 +0.36(+0.69%)
Jan 26, 2011 52.46 52.83 52.28 52.57 2,892,288 +0.12(+0.22%)
Jan 25, 2011 52.49 52.56 51.91 52.45 3,895,595 -0.12(-0.22%)
Jan 24, 2011 52.74 52.76 52.40 52.57 3,056,465 -0.11(-0.21%)
Jan 21, 2011 52.47 52.81 52.37 52.68 3,015,414 +0.30(+0.57%)
Jan 20, 2011 51.97 52.79 51.97 52.38 3,186,618 +0.21(+0.40%)
Jan 19, 2011 52.39 52.47 52.01 52.17 3,191,681 -0.38(-0.73%)
Jan 18, 2011 52.51 52.78 52.32 52.55 3,338,347 +0.07(+0.12%)
Jan 14, 2011 51.65 52.50 51.55 52.49 3,391,086 +0.66(+1.27%)
Jan 13, 2011 51.63 51.94 51.58 51.83 2,656,532 +0.08(+0.15%)
Jan 12, 2011 51.54 51.89 51.48 51.75 2,251,558 +0.30(+0.59%)
Jan 11, 2011 51.07 51.58 50.90 51.45 2,853,259 +0.43(+0.84%)
Jan 10, 2011 50.87 51.11 50.69 51.02 2,863,931 -0.12(-0.24%)
Jan 07, 2011 51.36 51.53 51.00 51.14 3,236,288 +0.00(+0.00%)
Jan 06, 2011 50.93 51.58 50.68 51.14 4,531,664 -0.25(-0.48%)
Jan 05, 2011 52.11 52.19 51.32 51.39 5,898,861 -0.97(-1.85%)
Jan 04, 2011 52.50 52.50 51.95 52.36 5,479,679 -0.10(-0.19%)
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.