Costco Wholesale (NQ: COST )

317.32 USD -1.72 (-0.54%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 66.59 67.92 66.51 67.61 3,304,909 +0.64(+0.96%)
Nov 29, 2010 66.90 67.00 66.33 66.97 2,350,195 -0.25(-0.37%)
Nov 26, 2010 67.11 67.47 67.03 67.22 953,108 -0.32(-0.47%)
Nov 24, 2010 67.17 67.54 67.54 67.54 2,687,969 +0.64(+0.96%)
Nov 23, 2010 66.97 67.07 66.27 66.90 2,985,756 -0.36(-0.54%)
Nov 22, 2010 66.27 67.34 66.18 67.26 2,827,149 +0.70(+1.05%)
Nov 19, 2010 66.26 66.72 66.12 66.56 2,710,292 +0.15(+0.23%)
Nov 18, 2010 67.25 67.49 66.32 66.41 3,671,073 -0.61(-0.91%)
Nov 17, 2010 66.02 67.13 66.02 67.02 5,484,506 +1.28(+1.95%)
Nov 16, 2010 65.19 66.40 64.57 65.74 6,198,575 +0.26(+0.40%)
Nov 15, 2010 65.45 65.99 65.40 65.48 2,948,920 +0.28(+0.43%)
Nov 12, 2010 64.88 65.70 64.65 65.20 3,703,199 -0.15(-0.23%)
Nov 11, 2010 64.10 65.42 63.91 65.35 3,798,322 +0.90(+1.40%)
Nov 10, 2010 64.02 64.50 63.94 64.45 2,680,791 +0.23(+0.36%)
Nov 09, 2010 64.70 64.78 63.96 64.22 2,602,652 -0.59(-0.91%)
Nov 08, 2010 64.86 64.87 64.24 64.81 2,613,501 -0.59(-0.90%)
Nov 05, 2010 65.53 66.04 65.23 65.40 3,039,814 -0.08(-0.12%)
Nov 04, 2010 63.89 65.63 63.89 65.48 5,801,415 +2.32(+3.67%)
Nov 03, 2010 63.53 63.86 62.71 63.16 4,080,875 -0.56(-0.88%)
Nov 02, 2010 63.55 64.18 63.35 63.72 2,988,323 +0.44(+0.70%)
Nov 01, 2010 63.05 63.62 62.78 63.28 2,790,565 +0.51(+0.81%)
Oct 29, 2010 62.61 62.90 62.52 62.77 2,350,861 -0.03(-0.05%)
Oct 28, 2010 63.06 63.25 62.50 62.80 2,385,351 -0.18(-0.29%)
Oct 27, 2010 63.38 63.38 62.51 62.98 3,378,696 -1.13(-1.76%)
Oct 25, 2010 64.12 64.77 64.01 64.11 2,763,974 +0.08(+0.12%)
Oct 22, 2010 63.84 64.10 63.22 64.03 2,406,321 +0.43(+0.68%)
Oct 21, 2010 62.56 63.89 62.54 63.60 4,172,004 +0.99(+1.58%)
Oct 20, 2010 62.35 63.07 62.25 62.61 2,785,793 +0.40(+0.64%)
Oct 19, 2010 62.66 63.14 61.90 62.21 3,970,566 -1.00(-1.58%)
Oct 18, 2010 63.42 63.80 63.13 63.21 2,416,929 -0.49(-0.77%)
Oct 15, 2010 63.46 63.77 63.21 63.70 4,033,343 +0.52(+0.82%)
Oct 14, 2010 63.12 63.86 62.91 63.18 4,214,490 -0.18(-0.28%)
Oct 13, 2010 63.20 63.96 63.00 63.36 5,006,404 +0.02(+0.03%)
Oct 12, 2010 64.03 64.09 63.31 63.34 4,454,324 -0.98(-1.52%)
Oct 11, 2010 63.39 64.49 63.28 64.32 2,584,800 +0.03(+0.05%)
Oct 08, 2010 64.40 64.95 63.94 64.29 5,631,921 -0.97(-1.49%)
Oct 07, 2010 65.22 65.26 64.43 65.26 5,047,925 -0.15(-0.23%)
Oct 06, 2010 63.00 65.46 62.81 65.41 11,502,166 +0.75(+1.16%)
Oct 05, 2010 65.00 65.00 64.33 64.66 5,698,628 +0.10(+0.15%)
Oct 04, 2010 65.06 65.24 64.53 64.56 4,502,829 -0.49(-0.75%)
Oct 01, 2010 64.92 65.25 64.50 65.05 4,037,646 +0.56(+0.87%)
Sep 30, 2010 64.87 65.00 64.07 64.49 4,090,226 -0.18(-0.28%)
Sep 29, 2010 64.93 65.22 64.39 64.67 3,585,190 -0.33(-0.51%)
Sep 28, 2010 63.86 65.11 63.69 65.00 5,453,450 +1.27(+1.99%)
Sep 27, 2010 63.82 64.14 63.63 63.73 4,704,369 -0.32(-0.50%)
Sep 24, 2010 63.00 64.31 62.78 64.05 4,481,517 +1.55(+2.48%)
Sep 23, 2010 62.05 62.82 61.88 62.50 3,398,865 +0.17(+0.27%)
Sep 22, 2010 61.52 62.45 61.52 62.33 4,806,457 +1.06(+1.73%)
Sep 21, 2010 61.21 61.53 60.86 61.27 3,198,451 -0.01(-0.02%)
Sep 20, 2010 61.51 61.78 60.97 61.28 3,472,484 -0.01(-0.02%)
Sep 17, 2010 61.50 61.50 60.95 61.29 3,495,748 +0.10(+0.16%)
Sep 15, 2010 61.04 61.27 60.91 61.19 3,523,032 +0.15(+0.25%)
Sep 14, 2010 60.00 61.21 59.94 61.04 4,134,776 +0.99(+1.65%)
Sep 13, 2010 59.82 60.23 59.41 60.05 3,107,730 +0.51(+0.86%)
Sep 10, 2010 59.30 59.79 59.14 59.54 2,608,593 +0.60(+1.02%)
Sep 09, 2010 59.50 59.51 58.83 58.94 2,622,824 -0.27(-0.46%)
Sep 08, 2010 59.37 59.42 58.80 59.21 3,412,624 +0.57(+0.97%)
Sep 07, 2010 58.25 59.00 58.20 58.64 2,598,468 +0.07(+0.12%)
Sep 03, 2010 59.05 59.05 58.19 58.57 2,779,347 -0.02(-0.03%)
Sep 02, 2010 58.41 58.83 57.65 58.59 5,011,223 +0.80(+1.38%)
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.