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 (%)
Jul 31, 2008 44.66 45.67 44.50 44.91 9,368,913 -0.23(-0.51%)
Jul 30, 2008 44.28 45.42 44.21 45.14 16,798,442 +0.87(+1.97%)
Jul 29, 2008 43.24 44.54 43.22 44.26 12,897,314 +1.02(+2.37%)
Jul 28, 2008 44.13 44.38 43.16 43.24 11,594,102 -1.01(-2.28%)
Jul 25, 2008 45.36 45.39 44.03 44.25 12,015,845 -0.87(-1.94%)
Jul 24, 2008 45.21 45.93 44.90 45.12 15,511,414 -0.32(-0.71%)
Jul 23, 2008 45.20 47.76 44.64 45.45 56,287,144 -6.14(-11.90%)
Jul 22, 2008 50.05 51.62 49.80 51.59 11,126,531 +1.68(+3.36%)
Jul 21, 2008 51.69 52.37 49.77 49.91 8,750,973 -1.84(-3.56%)
Jul 18, 2008 53.10 53.13 51.56 51.75 10,118,304 -1.36(-2.56%)
Jul 17, 2008 52.30 53.20 51.05 53.11 9,458,147 +1.11(+2.14%)
Jul 16, 2008 50.16 52.25 49.39 52.00 10,818,964 +2.16(+4.33%)
Jul 15, 2008 49.54 50.37 48.51 49.84 10,906,919 +0.00(+0.00%)
Jul 14, 2008 50.63 50.64 49.45 49.84 7,341,748 -0.19(-0.37%)
Jul 11, 2008 50.24 50.65 49.29 50.03 7,183,378 -0.74(-1.45%)
Jul 10, 2008 51.33 51.61 50.17 50.77 10,102,647 -0.92(-1.79%)
Jul 09, 2008 53.53 53.53 51.68 51.69 7,692,514 -1.80(-3.36%)
Jul 08, 2008 52.12 53.66 52.12 53.49 8,346,359 +1.28(+2.46%)
Jul 07, 2008 52.17 52.66 51.46 52.21 7,261,815 +0.46(+0.89%)
Jul 04, 2008 52.02 52.37 51.31 51.75 3,675,471 +0.00(+0.00%)
Jul 03, 2008 52.02 52.37 51.31 51.75 3,675,471 +0.07(+0.14%)
Jul 02, 2008 52.05 52.98 51.61 51.68 7,293,789 -0.30(-0.58%)
Jul 01, 2008 49.74 52.12 49.59 51.98 11,964,806 +1.73(+3.44%)
Jun 30, 2008 50.15 51.58 49.44 50.25 10,634,251 -0.09(-0.17%)
Jun 27, 2008 49.91 50.80 49.57 50.34 12,688,498 +0.88(+1.78%)
Jun 26, 2008 49.91 50.25 49.39 49.46 9,440,370 -1.33(-2.62%)
Jun 25, 2008 49.72 51.54 49.72 50.79 10,693,064 +1.17(+2.35%)
Jun 24, 2008 48.73 50.24 48.61 49.62 7,240,227 +0.59(+1.20%)
Jun 23, 2008 49.49 50.00 48.86 49.03 7,289,604 -0.21(-0.42%)
Jun 20, 2008 50.15 50.23 48.85 49.24 7,620,761 -1.08(-2.15%)
Jun 19, 2008 49.23 50.65 49.23 50.32 6,576,256 +0.92(+1.86%)
Jun 18, 2008 49.84 49.99 49.19 49.41 7,117,764 -0.70(-1.39%)
Jun 17, 2008 50.59 50.75 49.93 50.10 5,079,495 -0.35(-0.70%)
Jun 16, 2008 50.04 50.93 49.72 50.45 5,544,764 +0.07(+0.14%)
Jun 13, 2008 49.15 50.40 49.08 50.38 9,609,699 +1.52(+3.11%)
Jun 12, 2008 49.69 50.09 48.10 48.86 11,729,969 -0.48(-0.97%)
Jun 11, 2008 50.31 50.50 49.26 49.34 8,185,854 -1.14(-2.26%)
Jun 10, 2008 50.27 50.88 49.99 50.48 9,235,774 -0.62(-1.22%)
Jun 09, 2008 51.03 51.92 50.80 51.11 7,691,140 +0.10(+0.20%)
Jun 06, 2008 52.27 52.27 50.87 51.00 8,804,927 -1.66(-3.14%)
Jun 05, 2008 51.25 52.71 51.21 52.66 8,518,744 +1.93(+3.80%)
Jun 04, 2008 49.94 50.89 49.63 50.73 6,442,468 +0.55(+1.10%)
Jun 03, 2008 50.47 50.92 49.91 50.18 8,334,072 -0.21(-0.41%)
Jun 02, 2008 51.19 51.20 50.03 50.39 9,930,583 -0.71(-1.39%)
May 30, 2008 51.94 52.28 50.85 51.10 8,246,831 -1.19(-2.27%)
May 29, 2008 52.90 53.56 50.63 52.29 12,306,884 -0.19(-0.36%)
May 28, 2008 52.34 53.31 52.10 52.47 9,160,774 +0.47(+0.90%)
May 27, 2008 51.25 52.47 51.13 52.01 8,709,526 +0.91(+1.78%)
May 26, 2008 50.52 51.33 49.82 51.10 8,628,518 +0.00(+0.00%)
May 23, 2008 50.52 51.33 49.82 51.10 8,628,518 +0.40(+0.79%)
May 22, 2008 49.74 50.88 49.65 50.70 9,101,763 +0.98(+1.97%)
May 21, 2008 51.51 51.56 49.36 49.72 9,261,052 -1.43(-2.80%)
May 20, 2008 51.54 51.66 50.87 51.15 5,220,718 -0.52(-1.00%)
May 19, 2008 52.60 52.84 51.49 51.66 5,531,885 -0.83(-1.58%)
May 16, 2008 53.28 53.28 51.73 52.50 7,942,117 -0.85(-1.58%)
May 15, 2008 53.13 53.35 52.70 53.34 5,042,061 +0.16(+0.31%)
May 14, 2008 53.35 53.90 53.00 53.18 5,821,585 +0.17(+0.32%)
May 13, 2008 53.01 53.08 52.17 53.00 5,259,043 +0.22(+0.41%)
May 12, 2008 51.36 52.95 51.25 52.79 4,925,235 +1.60(+3.14%)
May 09, 2008 50.62 51.56 50.51 51.18 3,883,657 +0.17(+0.34%)
May 08, 2008 51.87 51.87 50.80 51.01 6,561,419 -0.63(-1.22%)
May 07, 2008 52.18 53.08 51.53 51.64 5,123,466 -0.41(-0.78%)
May 06, 2008 51.51 52.27 51.23 52.05 4,938,788 +0.16(+0.30%)
May 05, 2008 51.78 52.23 51.48 51.89 4,767,393 +0.21(+0.40%)
May 02, 2008 51.94 52.16 50.85 51.69 6,209,209 +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.