Costco Wholesale (NQ: COST )

899.51 +6.99 (+0.78%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.03 42.27 42.27 42.27 2,608,018 -0.63(-1.47%)
Dec 30, 2009 42.95 43.21 42.77 42.89 2,349,824 -0.15(-0.35%)
Dec 29, 2009 43.21 43.35 43.00 43.04 2,512,142 -0.21(-0.50%)
Dec 28, 2009 43.14 43.39 43.09 43.26 2,447,503 +0.11(+0.26%)
Dec 24, 2009 43.06 43.29 42.92 43.14 2,353,838 +0.24(+0.55%)
Dec 23, 2009 42.57 43.08 42.57 42.91 4,123,912 +0.36(+0.84%)
Dec 22, 2009 42.16 42.72 42.16 42.55 4,236,603 +0.21(+0.51%)
Dec 21, 2009 41.99 42.54 41.89 42.34 2,959,461 +0.60(+1.44%)
Dec 18, 2009 41.45 41.76 41.09 41.74 6,356,995 +0.45(+1.09%)
Dec 17, 2009 41.81 41.84 41.29 41.29 4,027,427 -0.69(-1.65%)
Dec 16, 2009 42.25 42.50 41.94 41.98 4,002,864 -0.15(-0.36%)
Dec 15, 2009 42.45 42.48 42.04 42.13 3,912,702 -0.35(-0.82%)
Dec 14, 2009 42.36 42.66 42.27 42.48 3,044,794 +0.11(+0.25%)
Dec 11, 2009 42.17 42.49 42.12 42.37 4,476,116 +0.40(+0.95%)
Dec 10, 2009 42.25 42.40 41.59 41.97 7,806,944 +0.07(+0.17%)
Dec 09, 2009 41.94 42.14 41.50 41.90 5,243,712 -0.06(-0.15%)
Dec 08, 2009 42.04 42.12 41.43 41.97 5,394,500 -0.43(-1.01%)
Dec 07, 2009 42.24 42.67 42.18 42.39 3,391,266 +0.11(+0.27%)
Dec 04, 2009 42.43 42.85 41.91 42.28 6,910,174 +0.12(+0.29%)
Dec 03, 2009 42.43 42.55 42.07 42.16 11,656,130 -1.32(-3.04%)
Dec 02, 2009 43.32 43.68 43.06 43.48 6,042,572 +0.10(+0.23%)
Dec 01, 2009 42.95 43.42 42.93 43.38 6,185,862 +0.59(+1.37%)
Nov 30, 2009 42.97 43.06 42.44 42.79 4,758,717 -0.09(-0.20%)
Nov 27, 2009 42.50 43.22 42.29 42.88 2,076,551 -0.61(-1.41%)
Nov 25, 2009 43.14 43.56 43.14 43.49 3,457,636 +0.27(+0.63%)
Nov 24, 2009 43.44 43.45 43.09 43.22 3,609,093 -0.04(-0.10%)
Nov 23, 2009 42.93 43.47 42.81 43.27 3,850,645 +0.36(+0.85%)
Nov 20, 2009 43.04 43.46 42.72 42.90 3,774,809 -0.30(-0.69%)
Nov 19, 2009 43.11 43.28 42.70 43.20 3,136,970 -0.21(-0.48%)
Nov 18, 2009 43.13 43.45 42.62 43.41 4,363,534 +0.11(+0.25%)
Nov 17, 2009 43.62 43.74 43.02 43.30 4,630,406 -0.36(-0.82%)
Nov 16, 2009 43.42 43.75 43.22 43.66 4,548,374 +0.46(+1.07%)
Nov 13, 2009 43.05 43.31 42.83 43.19 3,454,576 +0.25(+0.58%)
Nov 12, 2009 42.97 43.32 42.86 42.94 5,145,788 -0.20(-0.46%)
Nov 11, 2009 43.19 43.35 42.70 43.14 4,418,962 +0.26(+0.60%)
Nov 10, 2009 42.80 43.14 42.52 42.89 4,309,929 -0.29(-0.66%)
Nov 09, 2009 42.12 43.19 42.12 43.17 5,177,367 +0.74(+1.73%)
Nov 06, 2009 42.25 42.62 42.00 42.44 3,848,906 +0.00(+0.00%)
Nov 05, 2009 41.51 42.49 41.41 42.44 6,536,024 +0.43(+1.02%)
Nov 04, 2009 41.20 42.34 41.20 42.01 6,659,333 +0.83(+2.01%)
Nov 03, 2009 41.11 41.69 40.94 41.18 5,771,021 -0.07(-0.17%)
Nov 02, 2009 40.61 41.34 40.54 41.25 5,437,426 +0.64(+1.58%)
Oct 30, 2009 41.24 41.39 40.58 40.61 5,463,684 -0.76(-1.85%)
Oct 29, 2009 40.94 41.39 40.54 41.37 5,517,069 +0.86(+2.12%)
Oct 28, 2009 40.75 41.07 40.51 40.51 4,237,775 -0.31(-0.75%)
Oct 27, 2009 41.15 41.30 40.55 40.82 4,027,357 -0.36(-0.87%)
Oct 26, 2009 41.21 41.69 41.09 41.18 3,873,141 -0.11(-0.28%)
Oct 23, 2009 41.25 41.74 41.11 41.29 3,016,178 -0.33(-0.79%)
Oct 22, 2009 41.26 41.78 41.12 41.62 4,090,240 +0.40(+0.97%)
Oct 21, 2009 41.97 42.32 41.22 41.22 5,814,505 -0.86(-2.04%)
Oct 20, 2009 41.80 42.21 41.60 42.08 4,752,416 -0.10(-0.24%)
Oct 19, 2009 41.89 42.26 41.56 42.18 4,918,324 +0.53(+1.28%)
Oct 16, 2009 41.91 41.94 41.39 41.64 4,536,652 -0.35(-0.83%)
Oct 15, 2009 41.58 42.04 41.58 41.99 4,044,046 +0.14(+0.34%)
Oct 14, 2009 42.02 42.02 41.62 41.85 4,841,552 +0.21(+0.50%)
Oct 13, 2009 41.23 41.92 41.12 41.64 6,632,626 +0.32(+0.78%)
Oct 12, 2009 41.76 41.89 41.13 41.32 4,094,258 -0.43(-1.04%)
Oct 09, 2009 41.45 41.79 41.10 41.76 8,077,016 +0.01(+0.02%)
Oct 08, 2009 42.21 42.29 41.58 41.75 7,066,797 -0.26(-0.63%)
Oct 07, 2009 42.56 42.94 41.92 42.02 15,610,760 +0.76(+1.85%)
Oct 06, 2009 40.61 41.57 40.61 41.25 8,237,492 +0.75(+1.85%)
Oct 05, 2009 40.30 40.77 40.09 40.51 6,291,301 +0.29(+0.73%)
Oct 02, 2009 39.82 40.36 39.69 40.21 8,089,517 +0.56(+1.40%)
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.