Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 50.90 51.23 49.83 50.07 8,416,107 -1.17(-2.27%)
May 29, 2008 51.83 52.48 49.61 51.24 12,559,496 -0.18(-0.36%)
May 28, 2008 51.29 52.24 51.05 51.42 9,348,808 +0.46(+0.90%)
May 27, 2008 50.22 51.42 50.10 50.96 8,888,298 +0.89(+1.78%)
May 26, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.00(+0.00%)
May 23, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.39(+0.79%)
May 22, 2008 48.74 49.85 48.65 49.68 9,288,586 +0.96(+1.97%)
May 21, 2008 50.47 50.52 48.37 48.72 9,451,146 -1.40(-2.80%)
May 20, 2008 50.50 50.62 49.85 50.12 5,327,879 -0.51(-1.00%)
May 19, 2008 51.54 51.78 50.46 50.62 5,645,433 -0.81(-1.58%)
May 16, 2008 52.20 52.20 50.69 51.44 8,105,138 -0.83(-1.59%)
May 15, 2008 52.06 52.28 51.64 52.27 5,145,554 +0.16(+0.31%)
May 14, 2008 52.28 52.82 51.94 52.11 5,941,080 +0.17(+0.32%)
May 13, 2008 51.94 52.01 51.12 51.94 5,366,991 +0.21(+0.41%)
May 12, 2008 50.33 51.89 50.22 51.73 5,026,331 +1.57(+3.14%)
May 09, 2008 49.60 50.52 49.49 50.15 3,963,374 +0.17(+0.34%)
May 08, 2008 50.83 50.83 49.78 49.99 6,696,099 -0.62(-1.22%)
May 07, 2008 51.13 52.01 50.49 50.60 5,228,631 -0.40(-0.78%)
May 06, 2008 50.48 51.22 50.20 51.00 5,040,162 +0.15(+0.30%)
May 05, 2008 50.74 51.18 50.45 50.85 4,865,249 +0.20(+0.40%)
May 02, 2008 50.90 51.11 49.83 50.65 6,336,660 +0.10(+0.19%)
May 01, 2008 49.69 51.20 49.32 50.55 6,632,496 +0.53(+1.05%)
Apr 30, 2008 49.84 50.72 49.43 50.02 7,288,952 +0.18(+0.35%)
Apr 29, 2008 49.61 50.13 49.33 49.85 4,533,926 +0.12(+0.24%)
Apr 28, 2008 49.99 50.32 49.63 49.73 5,092,725 -0.50(-0.99%)
Apr 25, 2008 49.41 50.33 49.14 50.22 6,590,236 +0.93(+1.88%)
Apr 24, 2008 48.62 49.73 48.38 49.30 7,900,787 +0.44(+0.89%)
Apr 23, 2008 47.89 49.02 47.58 48.86 5,900,999 +1.07(+2.23%)
Apr 22, 2008 48.20 48.58 47.29 47.80 4,837,839 -0.72(-1.49%)
Apr 21, 2008 48.46 48.70 47.91 48.52 3,991,253 -0.22(-0.46%)
Apr 18, 2008 48.58 49.06 48.41 48.74 7,094,873 +0.66(+1.37%)
Apr 17, 2008 47.34 48.15 47.14 48.08 6,995,236 +0.88(+1.86%)
Apr 16, 2008 46.23 47.33 46.00 47.21 6,993,127 +1.07(+2.31%)
Apr 15, 2008 45.89 46.24 45.61 46.14 3,729,103 +0.28(+0.61%)
Apr 14, 2008 46.23 46.33 45.70 45.86 3,694,294 -0.27(-0.58%)
Apr 11, 2008 46.18 46.69 45.99 46.12 5,780,774 -0.58(-1.23%)
Apr 10, 2008 46.45 47.23 46.29 46.70 6,967,329 +0.34(+0.74%)
Apr 09, 2008 47.05 47.32 45.91 46.36 4,270,148 -0.63(-1.34%)
Apr 08, 2008 46.31 47.13 46.31 46.99 4,370,459 +0.44(+0.95%)
Apr 07, 2008 46.69 47.14 46.28 46.55 4,169,206 -0.11(-0.23%)
Apr 04, 2008 46.64 47.02 46.48 46.65 5,288,387 -0.29(-0.63%)
Apr 03, 2008 46.43 47.07 46.35 46.95 4,456,177 +0.44(+0.94%)
Apr 02, 2008 46.29 46.99 46.15 46.51 5,666,710 -0.17(-0.36%)
Apr 01, 2008 45.76 46.95 45.71 46.68 8,180,050 +1.07(+2.34%)
Mar 31, 2008 45.58 45.91 44.75 45.61 5,879,537 +0.42(+0.93%)
Mar 28, 2008 45.35 45.68 45.11 45.19 4,438,325 -0.62(-1.36%)
Mar 27, 2008 47.11 47.70 45.75 45.82 7,494,627 -0.95(-2.04%)
Mar 26, 2008 46.69 46.99 46.24 46.77 8,276,564 +0.02(+0.05%)
Mar 25, 2008 46.26 47.12 45.77 46.75 10,851,031 +0.77(+1.66%)
Mar 24, 2008 44.57 46.07 44.57 45.98 9,180,265 +1.46(+3.28%)
Mar 21, 2008 42.77 44.79 42.74 44.52 8,426,224 +0.00(+0.00%)
Mar 20, 2008 42.77 44.79 42.74 44.52 8,426,224 +1.78(+4.17%)
Mar 19, 2008 43.06 44.03 42.74 42.74 7,709,322 -0.55(-1.28%)
Mar 18, 2008 42.98 43.35 42.13 43.30 8,125,890 +0.92(+2.17%)
Mar 17, 2008 42.40 42.75 41.88 42.38 7,710,237 -0.35(-0.82%)
Mar 14, 2008 43.93 44.12 42.19 42.73 9,687,906 -0.92(-2.11%)
Mar 13, 2008 43.41 44.00 43.09 43.65 10,337,153 -0.30(-0.69%)
Mar 12, 2008 43.96 44.74 43.80 43.95 9,052,137 -0.01(-0.03%)
Mar 11, 2008 42.88 43.97 42.73 43.96 8,441,656 +1.66(+3.93%)
Mar 10, 2008 42.45 42.85 42.10 42.30 6,976,378 -0.04(-0.08%)
Mar 07, 2008 42.12 43.02 42.08 42.33 8,136,930 +0.18(+0.43%)
Mar 06, 2008 43.08 43.12 42.12 42.15 8,745,322 -0.55(-1.30%)
Mar 05, 2008 43.30 43.93 42.32 42.71 19,911,254 -1.10(-2.50%)
Mar 04, 2008 43.59 44.21 43.27 43.80 9,686,932 -0.08(-0.19%)
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.