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 (%)
Aug 31, 2009 36.57 36.82 36.22 36.30 5,320,389 -0.56(-1.53%)
Aug 28, 2009 36.67 37.03 36.57 36.87 7,012,942 +0.33(+0.90%)
Aug 27, 2009 35.54 36.78 35.51 36.54 8,271,535 +0.77(+2.15%)
Aug 26, 2009 35.51 35.86 35.28 35.77 7,828,545 +0.43(+1.23%)
Aug 25, 2009 34.74 35.66 34.51 35.34 8,788,279 +1.07(+3.12%)
Aug 24, 2009 34.74 34.74 34.19 34.27 3,987,422 -0.31(-0.91%)
Aug 21, 2009 34.35 34.77 34.10 34.58 5,581,529 +0.46(+1.36%)
Aug 20, 2009 34.25 34.25 33.83 34.12 3,279,971 -0.02(-0.06%)
Aug 19, 2009 33.62 34.23 33.58 34.14 4,857,461 +0.38(+1.14%)
Aug 18, 2009 33.85 34.11 33.54 33.75 4,788,761 -0.05(-0.15%)
Aug 17, 2009 34.25 34.46 33.75 33.80 6,311,299 -0.83(-2.39%)
Aug 14, 2009 34.74 34.92 34.32 34.63 4,659,736 -0.18(-0.51%)
Aug 13, 2009 35.01 35.04 34.33 34.81 5,188,092 -0.19(-0.55%)
Aug 12, 2009 34.85 35.24 34.83 35.00 4,045,736 +0.29(+0.84%)
Aug 11, 2009 34.79 35.04 34.62 34.71 3,682,992 -0.34(-0.97%)
Aug 10, 2009 35.36 35.45 34.77 35.05 4,460,755 -0.50(-1.40%)
Aug 07, 2009 35.08 35.65 34.70 35.55 5,949,579 +0.96(+2.77%)
Aug 06, 2009 34.45 35.02 34.23 34.59 6,695,116 -0.22(-0.63%)
Aug 05, 2009 35.28 35.30 34.55 34.81 4,967,310 -0.30(-0.85%)
Aug 04, 2009 35.19 35.48 34.87 35.11 5,363,333 -0.37(-1.04%)
Aug 03, 2009 35.30 35.50 35.13 35.48 5,049,630 +0.35(+1.01%)
Jul 31, 2009 34.77 35.43 34.77 35.12 4,769,484 +0.18(+0.51%)
Jul 30, 2009 34.95 35.28 34.68 34.94 4,644,845 +0.34(+0.98%)
Jul 29, 2009 34.43 35.06 34.35 34.60 5,045,132 -0.05(-0.14%)
Jul 28, 2009 34.36 34.71 34.13 34.65 4,607,246 +0.11(+0.33%)
Jul 27, 2009 34.61 34.86 34.08 34.54 4,094,560 -0.32(-0.92%)
Jul 24, 2009 34.14 34.94 34.13 34.86 6,468,899 +0.38(+1.09%)
Jul 23, 2009 34.41 34.93 33.89 34.48 8,786,610 -0.16(-0.45%)
Jul 22, 2009 34.18 34.83 34.06 34.64 5,354,839 +0.31(+0.91%)
Jul 21, 2009 34.26 34.47 33.78 34.33 5,513,542 -0.06(-0.19%)
Jul 20, 2009 33.70 34.41 33.37 34.39 6,879,655 +0.70(+2.09%)
Jul 17, 2009 33.61 33.69 33.33 33.69 4,642,018 -0.01(-0.02%)
Jul 16, 2009 33.16 33.77 33.01 33.69 5,501,986 +0.42(+1.26%)
Jul 15, 2009 32.21 33.35 31.97 33.28 10,213,213 +1.33(+4.15%)
Jul 14, 2009 31.79 32.04 31.48 31.95 5,469,360 +0.04(+0.13%)
Jul 13, 2009 31.87 32.01 31.57 31.91 6,605,172 +0.00(+0.00%)
Jul 10, 2009 32.14 32.29 31.68 31.91 5,343,707 -0.38(-1.16%)
Jul 09, 2009 32.92 32.99 32.10 32.28 8,030,410 -0.37(-1.13%)
Jul 08, 2009 31.81 32.72 31.66 32.65 10,565,220 +1.05(+3.32%)
Jul 07, 2009 32.08 32.24 31.56 31.60 6,015,504 -0.82(-2.54%)
Jul 06, 2009 31.62 32.49 31.57 32.42 6,688,683 +0.75(+2.37%)
Jul 02, 2009 32.38 32.38 31.64 31.67 6,935,304 -0.82(-2.51%)
Jul 01, 2009 32.50 32.91 32.43 32.49 4,290,385 +0.01(+0.02%)
Jun 30, 2009 32.70 32.84 32.38 32.48 7,238,789 -0.30(-0.91%)
Jun 29, 2009 33.16 33.20 32.64 32.78 4,996,959 -0.15(-0.45%)
Jun 26, 2009 32.66 33.06 32.52 32.93 5,180,729 +0.09(+0.28%)
Jun 25, 2009 32.20 32.88 31.80 32.84 7,666,941 +0.88(+2.75%)
Jun 24, 2009 32.08 32.16 31.77 31.96 5,987,723 -0.02(-0.07%)
Jun 23, 2009 32.65 32.67 31.91 31.98 6,196,647 -0.20(-0.62%)
Jun 22, 2009 32.50 32.79 32.10 32.18 7,676,680 -0.54(-1.65%)
Jun 19, 2009 33.13 33.13 32.57 32.72 7,220,404 -0.09(-0.28%)
Jun 18, 2009 33.13 33.25 32.57 32.81 6,523,542 -0.25(-0.75%)
Jun 17, 2009 32.68 33.49 32.55 33.06 8,262,441 +0.45(+1.39%)
Jun 16, 2009 32.89 33.02 32.50 32.60 6,589,530 -0.27(-0.82%)
Jun 15, 2009 33.17 33.23 32.63 32.87 6,115,087 -0.50(-1.49%)
Jun 12, 2009 32.89 33.42 32.61 33.37 6,674,565 +0.54(+1.64%)
Jun 11, 2009 33.14 33.38 32.79 32.83 9,125,813 -0.23(-0.69%)
Jun 10, 2009 33.50 33.67 32.91 33.06 7,303,439 -0.38(-1.15%)
Jun 09, 2009 33.74 34.03 33.27 33.44 7,036,144 -0.28(-0.84%)
Jun 08, 2009 33.66 33.94 33.32 33.72 4,641,181 -0.08(-0.23%)
Jun 05, 2009 34.34 34.47 33.47 33.80 7,713,860 -0.16(-0.48%)
Jun 04, 2009 33.44 34.06 32.81 33.96 12,424,828 -0.43(-1.24%)
Jun 03, 2009 34.92 34.94 34.06 34.39 13,138,086 -0.70(-1.98%)
Jun 02, 2009 35.13 35.57 34.98 35.08 5,384,929 -0.18(-0.50%)
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.