Costco Wholesale (NQ: COST )

894.54 -2.73 (-0.30%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 52.29 52.43 51.84 52.00 3,189,613 -0.07(-0.13%)
Jan 28, 2011 53.08 53.26 51.94 52.07 3,351,332 -0.86(-1.63%)
Jan 27, 2011 52.73 53.35 52.67 52.93 3,943,180 +0.36(+0.69%)
Jan 26, 2011 52.46 52.83 52.28 52.57 2,892,288 +0.12(+0.22%)
Jan 25, 2011 52.49 52.56 51.91 52.45 3,895,595 -0.12(-0.22%)
Jan 24, 2011 52.74 52.76 52.40 52.57 3,056,465 -0.11(-0.21%)
Jan 21, 2011 52.47 52.81 52.37 52.68 3,015,414 +0.30(+0.57%)
Jan 20, 2011 51.97 52.79 51.97 52.38 3,186,618 +0.21(+0.40%)
Jan 19, 2011 52.39 52.47 52.01 52.17 3,191,681 -0.38(-0.73%)
Jan 18, 2011 52.51 52.78 52.32 52.55 3,338,347 +0.07(+0.12%)
Jan 14, 2011 51.65 52.50 51.55 52.49 3,391,086 +0.66(+1.27%)
Jan 13, 2011 51.63 51.94 51.58 51.83 2,656,532 +0.08(+0.15%)
Jan 12, 2011 51.54 51.89 51.48 51.75 2,251,558 +0.30(+0.59%)
Jan 11, 2011 51.07 51.58 50.90 51.45 2,853,259 +0.43(+0.84%)
Jan 10, 2011 50.87 51.11 50.69 51.02 2,863,931 -0.12(-0.24%)
Jan 07, 2011 51.36 51.53 51.00 51.14 3,236,288 +0.00(+0.00%)
Jan 06, 2011 50.93 51.58 50.68 51.14 4,531,664 -0.25(-0.48%)
Jan 05, 2011 52.11 52.19 51.32 51.39 5,898,861 -0.97(-1.85%)
Jan 04, 2011 52.50 52.50 51.95 52.36 5,479,679 -0.10(-0.19%)
Jan 03, 2011 52.66 53.17 52.40 52.46 4,704,381 +0.19(+0.36%)
Dec 31, 2010 52.62 52.84 52.26 52.27 1,801,607 -0.46(-0.88%)
Dec 30, 2010 52.63 52.82 52.56 52.73 1,968,159 +0.11(+0.21%)
Dec 29, 2010 52.76 52.96 52.53 52.63 2,108,512 -0.01(-0.01%)
Dec 28, 2010 52.29 52.75 52.22 52.63 2,727,573 +0.46(+0.87%)
Dec 27, 2010 52.03 52.32 51.92 52.18 1,596,576 -0.12(-0.22%)
Dec 23, 2010 52.24 52.45 52.08 52.29 1,905,479 -0.02(-0.04%)
Dec 22, 2010 52.36 52.51 52.12 52.32 2,690,791 -0.04(-0.07%)
Dec 21, 2010 52.53 52.68 52.31 52.35 3,039,785 +0.01(+0.01%)
Dec 20, 2010 52.04 52.52 51.95 52.34 3,635,619 +0.34(+0.65%)
Dec 17, 2010 52.07 52.44 51.90 52.00 8,927,317 -0.20(-0.39%)
Dec 16, 2010 51.43 52.29 51.40 52.21 4,765,461 +0.77(+1.51%)
Dec 15, 2010 51.40 51.72 51.32 51.43 4,866,209 -0.12(-0.22%)
Dec 14, 2010 51.18 51.79 51.11 51.55 3,705,575 +0.34(+0.66%)
Dec 13, 2010 51.49 51.75 51.06 51.21 8,008,214 -0.37(-0.72%)
Dec 10, 2010 51.21 51.60 51.12 51.58 4,912,222 +0.17(+0.32%)
Dec 09, 2010 50.45 51.49 50.15 51.41 9,361,916 +1.28(+2.56%)
Dec 08, 2010 50.22 50.46 49.61 50.13 5,099,317 -0.28(-0.56%)
Dec 07, 2010 50.45 50.72 50.03 50.41 7,066,526 +0.33(+0.65%)
Dec 06, 2010 49.46 50.24 49.46 50.09 4,649,826 +0.58(+1.17%)
Dec 03, 2010 49.85 50.14 49.40 49.51 4,273,157 -0.45(-0.90%)
Dec 02, 2010 49.60 50.03 49.32 49.96 4,543,250 +0.51(+1.02%)
Dec 01, 2010 49.38 49.80 49.23 49.45 4,196,881 +0.51(+1.04%)
Nov 30, 2010 48.20 49.17 48.15 48.94 4,565,523 +0.46(+0.96%)
Nov 29, 2010 48.43 48.50 48.02 48.48 3,246,646 -0.18(-0.37%)
Nov 26, 2010 48.58 48.84 48.52 48.66 1,316,658 -0.23(-0.47%)
Nov 24, 2010 48.62 48.89 48.89 48.89 3,713,259 +0.46(+0.96%)
Nov 23, 2010 48.48 48.55 47.97 48.43 4,124,633 -0.26(-0.54%)
Nov 22, 2010 47.97 48.75 47.91 48.69 3,905,527 +0.51(+1.05%)
Nov 19, 2010 47.96 48.30 47.86 48.18 3,744,097 +0.11(+0.23%)
Nov 18, 2010 48.68 48.85 48.01 48.07 5,071,355 -0.44(-0.91%)
Nov 17, 2010 47.79 48.59 47.79 48.51 7,576,498 +0.93(+1.95%)
Nov 16, 2010 47.19 48.07 46.74 47.59 8,562,940 +0.19(+0.40%)
Nov 15, 2010 47.38 47.77 47.34 47.40 4,073,746 +0.20(+0.43%)
Nov 12, 2010 46.97 47.56 46.80 47.20 5,115,735 -0.11(-0.23%)
Nov 11, 2010 46.40 47.36 46.26 47.31 5,247,142 +0.65(+1.40%)
Nov 10, 2010 46.34 46.69 46.29 46.65 3,703,343 +0.17(+0.36%)
Nov 09, 2010 46.84 46.89 46.30 46.49 3,595,399 -0.43(-0.91%)
Nov 08, 2010 46.95 46.96 46.50 46.91 3,610,386 -0.43(-0.90%)
Nov 05, 2010 47.44 47.81 47.22 47.34 4,199,311 -0.06(-0.12%)
Nov 04, 2010 46.25 47.51 46.25 47.40 8,014,288 +1.68(+3.67%)
Nov 03, 2010 45.99 46.23 45.39 45.72 5,637,471 -0.41(-0.88%)
Nov 02, 2010 46.00 46.46 45.86 46.13 4,128,179 +0.32(+0.70%)
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.