Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.16 36.39 35.68 36.25 2,215,498 +0.01(+0.04%)
Nov 26, 2008 34.96 36.39 34.93 36.23 6,279,129 +0.55(+1.54%)
Nov 25, 2008 35.33 36.39 34.83 35.68 10,585,681 +0.86(+2.47%)
Nov 24, 2008 33.01 35.19 32.71 34.82 11,704,679 +1.93(+5.87%)
Nov 21, 2008 31.84 33.03 30.90 32.89 15,425,629 +1.21(+3.82%)
Nov 20, 2008 31.69 33.98 31.58 31.68 13,647,529 -0.20(-0.62%)
Nov 19, 2008 32.90 33.55 31.78 31.88 8,755,280 -1.05(-3.19%)
Nov 18, 2008 33.32 33.63 31.75 32.93 11,011,176 -0.39(-1.16%)
Nov 17, 2008 33.34 34.50 33.27 33.32 7,458,505 -0.53(-1.56%)
Nov 14, 2008 34.49 35.69 33.51 33.84 10,272,271 -1.34(-3.82%)
Nov 13, 2008 34.25 35.20 31.89 35.19 15,932,427 +0.84(+2.44%)
Nov 12, 2008 35.91 36.03 34.20 34.35 11,284,247 -2.35(-6.41%)
Nov 11, 2008 36.68 37.40 35.72 36.70 7,172,526 -0.51(-1.36%)
Nov 10, 2008 38.35 38.72 36.71 37.21 7,529,982 -0.75(-1.98%)
Nov 07, 2008 37.82 38.20 37.13 37.96 5,788,488 +0.39(+1.05%)
Nov 06, 2008 37.21 38.54 37.14 37.57 13,975,696 -0.14(-0.37%)
Nov 05, 2008 38.52 38.99 37.61 37.71 7,926,715 -0.97(-2.50%)
Nov 04, 2008 38.15 39.31 37.44 38.68 11,443,241 +1.14(+3.03%)
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.