Costco Wholesale (NQ: COST )

898.09 -2.65 (-0.29%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 58.44 59.22 58.23 59.14 3,311,093 +0.88(+1.51%)
Jun 29, 2011 58.39 58.73 58.15 58.26 3,107,050 +0.03(+0.05%)
Jun 28, 2011 58.23 58.36 57.97 58.23 2,454,120 +0.10(+0.18%)
Jun 27, 2011 57.73 58.28 57.45 58.13 2,529,011 +0.52(+0.91%)
Jun 24, 2011 59.06 59.06 57.60 57.61 3,382,908 -0.92(-1.58%)
Jun 23, 2011 58.06 58.67 57.74 58.53 3,181,093 -0.08(-0.14%)
Jun 22, 2011 59.04 59.23 58.60 58.61 2,123,150 -0.64(-1.08%)
Jun 21, 2011 59.25 59.29 58.63 59.25 3,079,653 +0.10(+0.17%)
Jun 20, 2011 58.88 59.19 57.98 59.15 2,992,556 +1.18(+2.03%)
Jun 17, 2011 58.23 58.72 57.68 57.97 5,793,362 +0.57(+0.99%)
Jun 16, 2011 56.70 57.45 56.60 57.40 3,010,677 +0.67(+1.18%)
Jun 15, 2011 57.18 57.48 56.59 56.73 2,425,497 -0.95(-1.65%)
Jun 14, 2011 57.61 57.82 57.37 57.69 2,399,468 +0.58(+1.01%)
Jun 13, 2011 56.91 57.53 56.82 57.11 1,896,991 +0.11(+0.19%)
Jun 10, 2011 57.58 57.72 56.95 57.00 2,914,615 -0.53(-0.92%)
Jun 09, 2011 57.51 58.02 57.25 57.53 2,532,456 +0.07(+0.13%)
Jun 08, 2011 57.05 57.99 56.97 57.46 3,458,293 +0.41(+0.73%)
Jun 07, 2011 56.84 57.48 56.66 57.05 3,388,654 +0.49(+0.86%)
Jun 06, 2011 56.40 56.89 56.28 56.56 3,429,508 -0.09(-0.15%)
Jun 03, 2011 57.22 57.40 56.61 56.65 4,639,172 -2.58(-4.35%)
May 24, 2011 60.40 60.40 59.16 59.22 4,976,758 -0.94(-1.56%)
May 23, 2011 60.15 60.63 59.90 60.16 3,324,096 -0.55(-0.91%)
May 20, 2011 60.98 61.12 59.92 60.72 3,056,998 -0.33(-0.55%)
May 19, 2011 60.67 61.08 60.50 61.05 1,562,214 +0.45(+0.74%)
May 18, 2011 60.15 60.69 59.73 60.60 2,240,215 +0.39(+0.64%)
May 17, 2011 59.82 60.34 59.73 60.21 2,112,933 +0.29(+0.49%)
May 16, 2011 60.10 60.17 59.77 59.92 2,428,642 -0.30(-0.50%)
May 13, 2011 60.62 60.85 60.11 60.22 3,043,522 -0.44(-0.72%)
May 12, 2011 59.50 60.72 59.32 60.66 3,499,713 +1.18(+1.98%)
May 11, 2011 59.72 59.89 59.11 59.48 2,168,087 -0.21(-0.35%)
May 10, 2011 59.29 60.03 59.20 59.69 2,850,708 +0.60(+1.02%)
May 09, 2011 58.41 59.16 58.31 59.09 2,093,512 +0.69(+1.18%)
May 06, 2011 58.39 58.67 58.12 58.40 3,051,158 +0.61(+1.06%)
May 05, 2011 58.11 58.74 57.61 57.79 4,525,827 -0.38(-0.66%)
May 04, 2011 58.27 58.74 58.15 58.17 3,013,814 -0.27(-0.46%)
May 03, 2011 58.74 58.91 58.16 58.44 3,663,132 -0.38(-0.65%)
May 02, 2011 58.80 59.00 58.48 58.82 2,968,523 +0.11(+0.19%)
Apr 29, 2011 58.93 59.15 58.46 58.72 8,973,572 -0.41(-0.70%)
Apr 28, 2011 58.74 59.16 58.69 59.13 3,477,590 +0.26(+0.44%)
Apr 27, 2011 58.29 59.01 58.19 58.87 4,245,956 +0.96(+1.65%)
Apr 26, 2011 57.30 58.07 56.87 57.91 3,892,546 +0.81(+1.42%)
Apr 25, 2011 57.01 57.25 56.88 57.10 2,218,392 -0.15(-0.27%)
Apr 21, 2011 57.09 57.31 56.65 57.25 2,467,607 +0.23(+0.39%)
Apr 20, 2011 56.26 57.10 56.18 57.02 3,413,384 +1.34(+2.41%)
Apr 19, 2011 55.95 56.00 55.50 55.68 2,472,146 -0.14(-0.25%)
Apr 18, 2011 55.17 55.94 55.17 55.82 2,261,304 -0.05(-0.09%)
Apr 15, 2011 55.41 55.91 55.34 55.87 2,944,007 +0.46(+0.83%)
Apr 14, 2011 55.14 55.51 54.92 55.41 2,191,331 -0.05(-0.09%)
Apr 13, 2011 55.70 55.70 55.14 55.46 1,772,823 -0.03(-0.05%)
Apr 12, 2011 54.98 55.78 54.98 55.49 2,904,074 +0.18(+0.33%)
Apr 11, 2011 55.28 55.62 54.93 55.31 3,339,248 -0.15(-0.27%)
Apr 08, 2011 56.02 56.10 55.32 55.46 4,041,160 -1.02(-1.81%)
Apr 07, 2011 55.43 56.95 55.41 56.49 8,159,751 +2.05(+3.77%)
Apr 06, 2011 54.67 55.12 54.26 54.43 2,728,590 +0.04(+0.08%)
Apr 05, 2011 53.97 55.04 53.97 54.39 4,665,090 +0.55(+1.02%)
Apr 04, 2011 54.16 54.35 53.67 53.84 1,773,047 -0.06(-0.11%)
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.