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 (%)
Aug 31, 2010 40.43 41.30 40.34 40.89 6,022,223 +0.31(+0.77%)
Aug 30, 2010 40.68 41.15 40.58 40.58 3,928,137 -0.09(-0.21%)
Aug 27, 2010 40.81 40.91 40.10 40.67 5,879,650 -0.07(-0.16%)
Aug 26, 2010 41.35 41.36 40.64 40.73 5,325,584 -0.57(-1.38%)
Aug 25, 2010 40.07 41.54 39.95 41.30 8,216,206 +1.06(+2.64%)
Aug 24, 2010 39.46 40.29 39.12 40.24 9,199,983 +0.51(+1.28%)
Aug 23, 2010 40.05 40.27 39.70 39.73 3,326,294 -0.10(-0.25%)
Aug 20, 2010 39.61 39.89 39.43 39.84 4,001,513 +0.02(+0.05%)
Aug 19, 2010 40.13 40.26 39.52 39.81 4,070,634 -0.48(-1.20%)
Aug 18, 2010 39.99 40.52 39.80 40.30 4,019,460 -0.11(-0.27%)
Aug 17, 2010 40.18 40.74 40.08 40.41 3,649,966 +0.33(+0.83%)
Aug 16, 2010 39.91 40.17 39.81 40.07 3,309,577 +0.04(+0.11%)
Aug 13, 2010 40.10 40.32 39.85 40.03 3,137,262 -0.26(-0.65%)
Aug 12, 2010 40.16 40.50 40.07 40.29 4,516,583 -0.14(-0.36%)
Aug 11, 2010 40.90 40.98 40.39 40.44 3,934,244 -0.80(-1.95%)
Aug 10, 2010 41.10 41.48 40.99 41.24 3,362,346 -0.13(-0.31%)
Aug 09, 2010 40.93 41.61 40.92 41.37 3,304,682 +0.45(+1.10%)
Aug 06, 2010 40.71 40.99 40.36 40.92 4,186,823 +0.06(+0.14%)
Aug 05, 2010 41.07 41.07 40.43 40.86 6,021,673 -0.68(-1.64%)
Aug 04, 2010 40.88 41.70 40.70 41.54 6,030,363 +0.76(+1.87%)
Aug 03, 2010 40.83 41.04 40.66 40.78 4,502,267 -0.21(-0.51%)
Aug 02, 2010 41.15 41.35 40.93 40.99 5,021,691 +0.09(+0.23%)
Jul 30, 2010 40.17 41.03 40.17 40.90 4,123,916 +0.36(+0.89%)
Jul 29, 2010 40.92 41.10 40.22 40.53 4,769,914 -0.22(-0.53%)
Jul 28, 2010 41.26 41.39 40.68 40.75 4,267,988 -0.50(-1.22%)
Jul 27, 2010 40.74 41.36 40.66 41.26 9,609,857 +1.08(+2.69%)
Jul 26, 2010 40.23 40.38 39.99 40.17 4,845,575 -0.17(-0.43%)
Jul 23, 2010 39.66 40.38 39.50 40.35 6,802,321 +0.76(+1.91%)
Jul 22, 2010 39.01 39.72 38.83 39.59 7,327,413 +0.93(+2.41%)
Jul 21, 2010 39.71 39.73 38.57 38.66 6,902,003 -1.07(-2.69%)
Jul 20, 2010 39.21 39.73 39.02 39.73 8,796,493 +0.19(+0.49%)
Jul 19, 2010 39.76 39.87 39.37 39.53 4,957,424 -0.12(-0.29%)
Jul 16, 2010 40.81 40.82 39.63 39.65 6,961,548 -1.13(-2.78%)
Jul 15, 2010 40.65 40.81 40.28 40.78 4,089,882 +0.14(+0.36%)
Jul 14, 2010 40.66 40.67 40.29 40.64 4,753,896 -0.12(-0.28%)
Jul 13, 2010 40.49 40.92 40.49 40.75 4,447,374 +0.42(+1.04%)
Jul 12, 2010 40.42 40.69 40.19 40.33 3,667,268 -0.19(-0.46%)
Jul 09, 2010 40.59 40.59 40.09 40.52 5,402,308 +0.35(+0.86%)
Jul 08, 2010 39.50 40.23 39.32 40.17 10,528,803 +1.02(+2.62%)
Jul 07, 2010 38.77 39.18 38.52 39.15 6,674,212 +0.21(+0.54%)
Jul 06, 2010 39.44 39.45 38.59 38.94 4,665,750 -0.17(-0.42%)
Jul 02, 2010 39.79 39.79 38.77 39.11 4,694,251 -0.48(-1.22%)
Jul 01, 2010 39.47 39.78 39.10 39.59 7,455,962 +0.05(+0.13%)
Jun 30, 2010 40.04 40.15 39.44 39.54 6,392,131 -0.58(-1.44%)
Jun 29, 2010 40.51 40.65 39.94 40.12 5,960,618 -0.58(-1.44%)
Jun 25, 2010 40.51 41.00 40.29 40.70 6,224,739 +0.16(+0.39%)
Jun 24, 2010 41.23 41.43 40.38 40.54 5,231,370 -0.88(-2.12%)
Jun 23, 2010 41.53 41.59 41.12 41.42 3,523,863 -0.12(-0.30%)
Jun 22, 2010 41.82 42.05 41.49 41.54 3,766,703 -0.12(-0.29%)
Jun 21, 2010 42.19 42.33 41.50 41.67 3,876,629 -0.31(-0.74%)
Jun 18, 2010 42.19 42.35 41.86 41.98 5,071,593 -0.27(-0.63%)
Jun 17, 2010 42.25 42.34 41.82 42.24 3,922,920 +0.17(+0.41%)
Jun 16, 2010 42.16 42.47 41.91 42.07 3,989,401 -0.59(-1.39%)
Jun 15, 2010 41.78 42.68 41.77 42.66 7,071,995 +1.18(+2.85%)
Jun 14, 2010 41.57 41.75 41.32 41.48 3,481,667 +0.00(+0.00%)
Jun 11, 2010 41.23 41.57 41.10 41.48 4,289,007 -0.09(-0.23%)
Jun 10, 2010 41.70 41.87 41.32 41.57 4,544,466 +0.18(+0.44%)
Jun 09, 2010 40.87 41.65 40.80 41.39 6,832,150 +0.53(+1.31%)
Jun 08, 2010 40.16 40.90 40.06 40.86 5,167,498 +0.58(+1.45%)
Jun 07, 2010 40.39 40.83 40.21 40.28 4,735,274 -0.23(-0.57%)
Jun 04, 2010 41.43 41.43 40.39 40.51 7,625,447 -1.27(-3.03%)
Jun 03, 2010 41.99 42.66 41.32 41.78 10,010,628 -0.74(-1.73%)
Jun 02, 2010 42.07 42.53 41.79 42.51 5,406,609 +0.70(+1.67%)
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.