Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 57.73 57.95 56.81 56.85 3,902,694 -1.07(-1.85%)
Oct 29, 2009 57.31 57.94 56.76 57.92 3,940,827 +1.20(+2.12%)
Oct 28, 2009 57.05 57.50 56.72 56.72 3,027,031 -0.43(-0.75%)
Oct 27, 2009 57.61 57.82 56.77 57.15 2,876,730 -0.50(-0.87%)
Oct 26, 2009 57.69 58.36 57.52 57.65 2,766,574 -0.16(-0.28%)
Oct 23, 2009 57.75 58.43 57.56 57.81 2,154,448 -0.46(-0.79%)
Oct 22, 2009 57.76 58.49 57.57 58.27 2,921,647 +0.56(+0.97%)
Oct 21, 2009 58.76 59.25 57.71 57.71 4,153,285 -1.38(-2.34%)
Oct 20, 2009 58.70 59.27 58.42 59.09 3,384,297 -0.14(-0.24%)
Oct 19, 2009 58.82 59.35 58.36 59.23 3,502,444 +0.75(+1.28%)
Oct 16, 2009 58.85 58.90 58.12 58.48 3,230,647 -0.49(-0.83%)
Oct 15, 2009 58.39 59.04 58.39 58.97 2,879,852 +0.20(+0.34%)
Oct 14, 2009 59.00 59.00 58.44 58.77 3,447,773 +0.29(+0.50%)
Oct 13, 2009 57.90 58.87 57.75 58.48 4,723,235 +0.45(+0.78%)
Oct 12, 2009 58.64 58.83 57.76 58.03 2,915,609 -0.61(-1.04%)
Oct 09, 2009 58.20 58.69 57.72 58.64 5,751,816 +0.01(+0.02%)
Oct 08, 2009 59.28 59.38 58.39 58.63 5,032,417 -0.37(-0.63%)
Oct 07, 2009 59.76 60.30 58.86 59.00 11,116,756 +1.07(+1.85%)
Oct 06, 2009 57.02 58.37 57.02 57.93 5,866,094 +1.05(+1.85%)
Oct 05, 2009 56.59 57.25 56.30 56.88 4,480,170 +0.41(+0.73%)
Oct 02, 2009 55.92 56.68 55.73 56.47 5,760,718 +0.78(+1.40%)
Oct 01, 2009 56.15 56.69 55.40 55.69 5,097,816 -0.69(-1.22%)
Sep 30, 2009 57.12 57.44 55.98 56.38 12,235,871 -0.11(-0.19%)
Sep 29, 2009 56.56 56.93 56.25 56.49 4,939,531 -0.07(-0.12%)
Sep 28, 2009 56.50 56.66 56.31 56.56 4,786,127 +0.28(+0.50%)
Sep 25, 2009 57.72 57.72 56.00 56.28 6,137,050 -1.15(-2.00%)
Sep 24, 2009 58.03 58.24 57.07 57.43 3,389,377 -0.55(-0.95%)
Sep 23, 2009 57.86 58.80 57.86 57.98 2,952,123 -0.42(-0.72%)
Sep 22, 2009 58.72 58.86 58.34 58.40 2,833,802 -0.18(-0.31%)
Sep 21, 2009 57.61 58.73 57.38 58.58 4,847,765 +1.03(+1.79%)
Sep 18, 2009 58.20 58.20 57.46 57.55 4,561,607 -0.41(-0.71%)
Sep 17, 2009 57.86 58.23 57.32 57.96 3,979,102 +0.26(+0.45%)
Sep 16, 2009 56.82 57.77 56.69 57.70 3,920,286 +0.88(+1.55%)
Sep 15, 2009 56.78 57.00 56.42 56.82 3,329,923 -0.17(-0.30%)
Sep 14, 2009 56.22 57.02 56.16 56.99 3,082,949 +0.18(+0.32%)
Sep 11, 2009 56.86 56.99 56.52 56.81 3,031,454 -0.10(-0.18%)
Sep 10, 2009 57.04 57.04 56.66 56.91 3,886,869 -0.15(-0.26%)
Sep 09, 2009 56.49 57.08 56.29 57.06 3,931,084 +0.33(+0.58%)
Sep 08, 2009 56.86 57.00 56.15 56.73 5,526,110 +1.26(+2.27%)
Sep 04, 2009 54.68 55.53 54.54 55.47 4,593,304 +0.48(+0.87%)
Sep 03, 2009 54.22 55.23 54.17 54.99 12,230,371 +4.34(+8.57%)
Sep 02, 2009 50.40 50.82 49.95 50.65 4,268,006 +0.00(+0.00%)
Sep 01, 2009 51.34 51.37 50.18 50.65 5,505,351 -0.33(-0.65%)
Aug 31, 2009 51.35 51.70 50.86 50.98 3,788,763 -0.79(-1.53%)
Aug 28, 2009 51.50 52.00 51.35 51.77 4,994,066 +0.46(+0.90%)
Aug 27, 2009 49.91 51.65 49.87 51.31 5,890,337 +1.08(+2.15%)
Aug 26, 2009 49.87 50.36 49.54 50.23 5,574,874 +0.61(+1.23%)
Aug 25, 2009 48.78 50.08 48.46 49.62 6,258,321 +1.50(+3.12%)
Aug 24, 2009 48.78 48.78 48.01 48.12 2,839,529 -0.44(-0.91%)
Aug 21, 2009 48.23 48.82 47.89 48.56 3,974,726 +0.65(+1.36%)
Aug 20, 2009 48.09 48.09 47.50 47.91 2,335,738 -0.03(-0.06%)
Aug 19, 2009 47.21 48.07 47.16 47.94 3,459,102 +0.54(+1.14%)
Aug 18, 2009 47.54 47.90 47.10 47.40 3,410,179 -0.07(-0.15%)
Aug 17, 2009 48.10 48.39 47.39 47.47 4,494,411 -1.16(-2.39%)
Aug 14, 2009 48.79 49.03 48.19 48.63 3,318,298 -0.25(-0.51%)
Aug 13, 2009 49.16 49.20 48.21 48.88 3,694,551 -0.27(-0.55%)
Aug 12, 2009 48.94 49.49 48.91 49.15 2,881,055 +0.23(+0.47%)
Aug 11, 2009 49.03 49.39 48.80 48.92 2,613,087 -0.48(-0.97%)
Aug 10, 2009 49.84 49.96 49.00 49.40 3,164,911 -0.70(-1.40%)
Aug 07, 2009 49.45 50.24 48.91 50.10 4,221,233 +1.35(+2.77%)
Aug 06, 2009 48.56 49.36 48.25 48.75 4,750,192 -0.31(-0.63%)
Aug 05, 2009 49.73 49.75 48.69 49.06 3,524,312 -0.42(-0.85%)
Aug 04, 2009 49.60 50.00 49.15 49.48 3,805,291 -0.52(-1.04%)
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.