Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 71.06 71.39 70.63 71.09 1,842,507 -0.21(-0.29%)
Jul 30, 2012 71.78 71.92 71.06 71.30 2,486,704 -0.48(-0.67%)
Jul 27, 2012 71.07 72.26 71.01 71.78 2,116,860 +0.89(+1.25%)
Jul 26, 2012 70.18 71.05 70.11 70.89 2,113,379 +1.60(+2.30%)
Jul 25, 2012 69.62 69.66 68.89 69.30 1,978,343 -0.24(-0.35%)
Jul 24, 2012 69.86 69.86 69.06 69.54 1,729,393 -0.23(-0.33%)
Jul 23, 2012 70.30 70.30 69.38 69.77 2,092,820 -0.90(-1.28%)
Jul 20, 2012 70.81 71.25 70.29 70.67 2,738,773 -0.25(-0.35%)
Jul 19, 2012 70.97 71.24 70.27 70.92 2,167,672 -0.01(-0.01%)
Jul 18, 2012 70.72 71.28 70.60 70.93 2,419,417 -0.07(-0.10%)
Jul 17, 2012 70.44 71.22 70.15 71.00 2,391,812 +0.67(+0.96%)
Jul 16, 2012 69.88 70.48 69.55 70.33 1,777,512 +0.25(+0.36%)
Jul 13, 2012 69.56 70.20 69.29 70.08 2,042,845 +0.58(+0.84%)
Jul 12, 2012 69.55 69.66 68.82 69.49 2,563,917 -0.35(-0.51%)
Jul 11, 2012 69.39 70.01 69.30 69.85 2,805,979 +0.52(+0.75%)
Jul 10, 2012 69.83 70.03 69.22 69.33 2,526,582 -0.13(-0.18%)
Jul 09, 2012 69.48 69.73 68.87 69.46 2,044,586 +0.21(+0.31%)
Jul 06, 2012 69.52 70.00 69.08 69.24 2,329,655 -0.24(-0.34%)
Jul 05, 2012 69.08 69.87 69.07 69.48 2,573,451 -0.31(-0.44%)
Jul 03, 2012 69.86 69.94 69.55 69.79 1,516,450 +0.01(+0.02%)
Jul 02, 2012 70.22 70.63 69.65 69.78 3,083,679 -0.44(-0.63%)
Jun 29, 2012 69.12 70.30 69.06 70.22 4,651,249 +1.54(+2.24%)
Jun 28, 2012 67.14 68.74 66.46 68.68 5,964,010 +1.18(+1.75%)
Jun 27, 2012 67.99 68.16 67.26 67.50 2,824,223 -0.27(-0.40%)
Jun 26, 2012 67.37 67.85 67.04 67.77 3,517,673 +0.61(+0.90%)
Jun 25, 2012 67.08 67.45 66.81 67.17 2,154,607 -0.04(-0.07%)
Jun 22, 2012 67.11 67.48 66.83 67.21 2,083,648 +0.39(+0.59%)
Jun 21, 2012 67.63 68.26 66.73 66.82 3,560,418 -0.81(-1.19%)
Jun 20, 2012 67.77 67.95 67.17 67.62 2,610,865 -0.27(-0.40%)
Jun 19, 2012 67.95 68.50 67.59 67.90 2,464,182 -0.13(-0.18%)
Jun 18, 2012 67.54 68.07 67.27 68.02 2,125,222 +0.44(+0.65%)
Jun 15, 2012 66.78 67.74 66.59 67.59 5,293,809 +1.19(+1.79%)
Jun 14, 2012 64.93 66.58 64.90 66.40 4,217,423 +1.77(+2.74%)
Jun 13, 2012 65.13 65.35 64.49 64.62 1,901,965 -0.79(-1.21%)
Jun 12, 2012 65.22 65.46 64.73 65.41 2,465,594 +0.44(+0.67%)
Jun 11, 2012 65.83 65.89 64.93 64.98 2,123,357 -0.61(-0.94%)
Jun 08, 2012 65.05 65.93 64.82 65.59 2,555,858 +0.45(+0.69%)
Jun 07, 2012 65.08 65.56 65.01 65.14 2,583,563 +0.26(+0.40%)
Jun 06, 2012 64.30 64.92 64.22 64.88 2,958,848 +0.75(+1.16%)
Jun 05, 2012 63.78 64.28 63.37 64.14 2,900,261 +0.16(+0.24%)
Jun 04, 2012 63.15 64.01 63.10 63.98 3,252,367 +0.79(+1.25%)
Jun 01, 2012 63.57 63.68 62.95 63.19 4,188,625 -0.67(-1.04%)
May 31, 2012 63.26 64.34 63.26 63.85 4,822,670 +0.43(+0.68%)
May 30, 2012 63.49 63.88 63.40 63.43 4,210,117 -0.61(-0.96%)
May 29, 2012 62.91 64.07 62.89 64.04 4,263,463 +1.60(+2.56%)
May 25, 2012 62.75 62.88 62.09 62.44 3,219,297 +0.00(+0.00%)
May 24, 2012 62.27 63.03 61.70 62.44 4,813,732 +0.86(+1.40%)
May 23, 2012 61.33 61.62 60.80 61.58 3,944,700 +0.15(+0.25%)
May 22, 2012 61.49 62.08 61.15 61.43 3,047,038 -0.26(-0.42%)
May 21, 2012 61.29 61.80 60.96 61.68 2,170,158 +0.58(+0.95%)
May 18, 2012 61.66 62.02 60.90 61.10 4,279,351 -0.39(-0.64%)
May 17, 2012 62.52 62.78 61.49 61.49 2,745,301 -1.06(-1.70%)
May 16, 2012 62.53 62.81 62.30 62.55 2,917,722 +0.24(+0.39%)
May 15, 2012 61.96 62.72 61.94 62.31 2,938,958 +0.21(+0.33%)
May 14, 2012 62.08 62.41 61.71 62.10 2,248,509 -0.22(-0.35%)
May 11, 2012 61.77 62.66 61.66 62.33 3,887,671 +0.53(+0.86%)
May 10, 2012 61.44 62.15 61.23 61.80 3,529,140 +0.93(+1.52%)
May 09, 2012 60.57 61.22 60.48 60.87 3,279,418 -0.01(-0.02%)
May 08, 2012 61.16 61.38 60.40 60.88 3,542,017 -0.38(-0.61%)
May 07, 2012 61.43 61.69 61.15 61.26 2,772,986 -0.18(-0.29%)
May 04, 2012 62.04 62.20 61.38 61.43 3,796,365 -0.63(-1.01%)
May 03, 2012 63.25 63.31 61.84 62.06 6,375,034 -1.77(-2.77%)
May 02, 2012 64.01 64.06 63.53 63.83 3,302,128 -0.24(-0.38%)
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.