Costco Wholesale (NQ: COST )

904.57 +12.05 (+1.35%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 63.07 64.15 63.06 63.66 4,837,287 +0.43(+0.68%)
May 30, 2012 63.30 63.68 63.20 63.23 4,222,878 -0.61(-0.96%)
May 29, 2012 62.72 63.88 62.70 63.85 4,276,385 +1.59(+2.56%)
May 25, 2012 62.56 62.69 61.90 62.25 3,229,055 +0.00(+0.00%)
May 24, 2012 62.08 62.84 61.52 62.25 4,828,323 +0.86(+1.40%)
May 23, 2012 61.15 61.43 60.62 61.39 3,956,657 +0.15(+0.25%)
May 22, 2012 61.31 61.89 60.97 61.24 3,056,273 -0.26(-0.42%)
May 21, 2012 61.10 61.61 60.78 61.50 2,176,736 +0.58(+0.95%)
May 18, 2012 61.48 61.84 60.71 60.92 4,292,321 -0.39(-0.63%)
May 17, 2012 62.33 62.59 61.31 61.31 2,753,622 -1.06(-1.70%)
May 16, 2012 62.34 62.62 62.12 62.36 2,926,565 +0.24(+0.39%)
May 15, 2012 61.77 62.53 61.76 62.12 2,947,866 +0.21(+0.33%)
May 14, 2012 61.89 62.23 61.52 61.92 2,255,324 -0.22(-0.35%)
May 11, 2012 61.58 62.47 61.48 62.14 3,899,454 +0.53(+0.86%)
May 10, 2012 61.26 61.96 61.04 61.61 3,539,837 +0.93(+1.52%)
May 09, 2012 60.39 61.04 60.30 60.68 3,289,358 -0.01(-0.02%)
May 08, 2012 60.98 61.20 60.21 60.70 3,552,753 -0.37(-0.61%)
May 07, 2012 61.24 61.51 60.96 61.07 2,781,391 -0.18(-0.29%)
May 04, 2012 61.85 62.01 61.20 61.25 3,807,871 -0.62(-1.01%)
May 03, 2012 63.06 63.12 61.65 61.87 6,394,356 -1.76(-2.77%)
May 02, 2012 63.82 63.86 63.34 63.64 3,312,136 -0.24(-0.38%)
May 01, 2012 63.83 64.63 63.44 63.88 4,044,305 -0.89(-1.37%)
Apr 30, 2012 65.15 65.37 64.73 64.77 2,437,958 -0.37(-0.58%)
Apr 27, 2012 64.92 65.53 64.74 65.14 2,174,918 +0.45(+0.69%)
Apr 26, 2012 64.09 64.97 63.90 64.69 3,326,248 +0.59(+0.92%)
Apr 25, 2012 63.73 64.23 63.55 64.11 3,133,936 +0.62(+0.98%)
Apr 24, 2012 63.76 64.05 63.33 63.48 2,446,577 -0.14(-0.22%)
Apr 23, 2012 64.06 64.12 63.45 63.62 2,331,412 -0.71(-1.10%)
Apr 20, 2012 64.18 64.69 64.09 64.33 3,000,255 +0.34(+0.53%)
Apr 19, 2012 64.59 64.59 63.67 63.99 2,399,974 -0.70(-1.08%)
Apr 18, 2012 64.12 64.99 64.04 64.69 2,205,741 +0.29(+0.46%)
Apr 17, 2012 64.02 64.53 64.00 64.39 2,359,268 +0.58(+0.91%)
Apr 16, 2012 63.65 63.99 63.39 63.81 2,663,926 +0.41(+0.65%)
Apr 13, 2012 63.83 64.00 63.19 63.40 3,728,273 -0.63(-0.99%)
Apr 12, 2012 64.27 64.30 63.86 64.03 3,417,005 -0.10(-0.16%)
Apr 11, 2012 64.27 64.33 63.94 64.14 2,603,955 +0.32(+0.49%)
Apr 10, 2012 64.30 64.33 63.44 63.82 3,828,602 -0.73(-1.13%)
Apr 09, 2012 64.40 64.74 63.92 64.55 2,474,751 -0.57(-0.87%)
Apr 05, 2012 64.20 65.27 64.19 65.11 3,747,644 -0.29(-0.44%)
Apr 04, 2012 66.21 66.47 65.35 65.40 3,443,704 -0.99(-1.49%)
Apr 03, 2012 67.17 67.40 66.11 66.39 3,843,453 -1.06(-1.58%)
Apr 02, 2012 66.79 67.65 66.71 67.45 3,682,974 +0.76(+1.15%)
Mar 30, 2012 66.13 66.95 66.11 66.69 3,482,811 +0.71(+1.07%)
Mar 29, 2012 66.22 66.63 65.61 65.99 3,057,343 -0.57(-0.86%)
Mar 28, 2012 67.01 67.20 66.20 66.56 2,190,619 -0.48(-0.72%)
Mar 27, 2012 67.23 67.41 66.82 67.04 1,784,504 -0.18(-0.26%)
Mar 26, 2012 66.57 67.23 66.38 67.22 2,566,082 +0.92(+1.38%)
Mar 23, 2012 66.46 66.57 65.98 66.30 2,180,176 -0.17(-0.25%)
Mar 22, 2012 66.29 66.90 66.14 66.47 2,041,253 -0.10(-0.15%)
Mar 21, 2012 66.37 66.80 66.26 66.57 2,306,141 +0.28(+0.42%)
Mar 20, 2012 66.03 66.46 65.80 66.29 2,042,776 +0.18(+0.27%)
Mar 19, 2012 66.65 66.66 65.80 66.12 2,189,583 -0.31(-0.46%)
Mar 16, 2012 67.03 67.21 66.29 66.43 4,842,270 -0.75(-1.12%)
Mar 15, 2012 66.71 67.28 66.30 67.18 2,497,368 +0.41(+0.62%)
Mar 14, 2012 65.71 66.81 65.71 66.76 2,813,913 +0.68(+1.02%)
Mar 13, 2012 65.94 66.10 65.58 66.09 2,365,606 +0.40(+0.62%)
Mar 12, 2012 65.57 65.90 65.41 65.68 1,844,416 +0.07(+0.10%)
Mar 09, 2012 64.98 65.75 64.91 65.62 2,347,332 +0.76(+1.18%)
Mar 08, 2012 64.64 65.00 64.52 64.85 2,197,628 +0.30(+0.47%)
Mar 07, 2012 64.56 64.58 64.05 64.55 2,959,707 +0.23(+0.35%)
Mar 06, 2012 63.98 64.60 63.86 64.33 4,331,225 -0.04(-0.06%)
Mar 05, 2012 63.17 64.39 63.04 64.36 4,139,618 +1.03(+1.62%)
Mar 02, 2012 62.95 63.39 62.95 63.33 2,663,500 +0.05(+0.08%)
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.