Costco Wholesale (NQ: COST )

892.52 UNCHANGED
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, 2010 40.31 41.17 40.22 40.77 6,040,477 +0.31(+0.77%)
Aug 30, 2010 40.56 41.02 40.46 40.46 3,940,044 -0.09(-0.21%)
Aug 27, 2010 40.69 40.79 39.98 40.55 5,897,472 -0.06(-0.16%)
Aug 26, 2010 41.22 41.24 40.52 40.61 5,341,726 -0.57(-1.38%)
Aug 25, 2010 39.95 41.42 39.83 41.18 8,241,109 +1.06(+2.64%)
Aug 24, 2010 39.34 40.17 39.00 40.12 9,227,868 +0.51(+1.28%)
Aug 23, 2010 39.92 40.15 39.58 39.61 3,336,376 -0.10(-0.25%)
Aug 20, 2010 39.49 39.77 39.31 39.72 4,013,642 +0.02(+0.05%)
Aug 19, 2010 40.00 40.14 39.41 39.69 4,082,972 -0.48(-1.20%)
Aug 18, 2010 39.87 40.40 39.68 40.18 4,031,643 -0.11(-0.27%)
Aug 17, 2010 40.05 40.62 39.96 40.29 3,661,030 +0.33(+0.83%)
Aug 16, 2010 39.79 40.05 39.69 39.95 3,319,608 +0.04(+0.11%)
Aug 13, 2010 39.98 40.20 39.73 39.91 3,146,771 -0.26(-0.65%)
Aug 12, 2010 40.04 40.38 39.95 40.17 4,530,272 -0.14(-0.36%)
Aug 11, 2010 40.78 40.86 40.27 40.31 3,946,169 -0.80(-1.95%)
Aug 10, 2010 40.98 41.36 40.86 41.12 3,372,538 -0.13(-0.31%)
Aug 09, 2010 40.80 41.48 40.80 41.24 3,314,698 +0.45(+1.10%)
Aug 06, 2010 40.59 40.87 40.23 40.80 4,199,513 +0.06(+0.14%)
Aug 05, 2010 40.94 40.94 40.31 40.74 6,039,925 -0.68(-1.64%)
Aug 04, 2010 40.76 41.57 40.58 41.42 6,048,641 +0.76(+1.87%)
Aug 03, 2010 40.71 40.92 40.53 40.66 4,515,913 -0.21(-0.51%)
Aug 02, 2010 41.02 41.22 40.81 40.87 5,036,912 +0.09(+0.23%)
Jul 30, 2010 40.05 40.90 40.05 40.77 4,136,415 +0.36(+0.89%)
Jul 29, 2010 40.79 40.98 40.10 40.41 4,784,371 -0.22(-0.53%)
Jul 28, 2010 41.14 41.27 40.56 40.63 4,280,924 -0.50(-1.22%)
Jul 27, 2010 40.61 41.24 40.54 41.13 9,638,984 +1.08(+2.69%)
Jul 26, 2010 40.11 40.26 39.87 40.05 4,860,262 -0.17(-0.43%)
Jul 23, 2010 39.54 40.26 39.38 40.23 6,822,938 +0.75(+1.91%)
Jul 22, 2010 38.89 39.60 38.71 39.47 7,349,621 +0.93(+2.41%)
Jul 21, 2010 39.59 39.61 38.45 38.54 6,922,922 -1.06(-2.69%)
Jul 20, 2010 39.09 39.61 38.90 39.61 8,823,155 +0.19(+0.49%)
Jul 19, 2010 39.64 39.75 39.25 39.41 4,972,450 -0.12(-0.29%)
Jul 16, 2010 40.69 40.69 39.51 39.53 6,982,648 -1.13(-2.78%)
Jul 15, 2010 40.53 40.69 40.15 40.66 4,102,278 +0.14(+0.35%)
Jul 14, 2010 40.54 40.55 40.17 40.51 4,768,305 -0.12(-0.28%)
Jul 13, 2010 40.37 40.80 40.37 40.63 4,460,854 +0.42(+1.04%)
Jul 12, 2010 40.30 40.57 40.07 40.21 3,678,383 -0.19(-0.46%)
Jul 09, 2010 40.47 40.47 39.97 40.40 5,418,682 +0.35(+0.86%)
Jul 08, 2010 39.38 40.11 39.20 40.05 10,560,715 +1.02(+2.62%)
Jul 07, 2010 38.65 39.06 38.40 39.03 6,694,441 +0.21(+0.54%)
Jul 06, 2010 39.32 39.33 38.47 38.82 4,679,891 -0.17(-0.42%)
Jul 02, 2010 39.67 39.67 38.65 38.99 4,708,479 -0.48(-1.22%)
Jul 01, 2010 39.35 39.66 38.99 39.47 7,478,560 +0.05(+0.13%)
Jun 30, 2010 39.92 40.02 39.32 39.42 6,411,505 -0.58(-1.44%)
Jun 29, 2010 40.39 40.53 39.82 40.00 5,978,685 -0.58(-1.44%)
Jun 25, 2010 40.38 40.88 40.17 40.58 6,243,606 +0.16(+0.39%)
Jun 24, 2010 41.10 41.30 40.26 40.42 5,247,226 -0.88(-2.12%)
Jun 23, 2010 41.40 41.47 40.99 41.30 3,534,543 -0.12(-0.30%)
Jun 22, 2010 41.69 41.92 41.37 41.42 3,778,120 -0.12(-0.29%)
Jun 21, 2010 42.06 42.20 41.38 41.54 3,888,378 -0.31(-0.74%)
Jun 18, 2010 42.06 42.22 41.74 41.85 5,086,965 -0.27(-0.63%)
Jun 17, 2010 42.12 42.22 41.69 42.12 3,934,810 +0.17(+0.41%)
Jun 16, 2010 42.04 42.34 41.79 41.94 4,001,493 -0.59(-1.39%)
Jun 15, 2010 41.65 42.55 41.64 42.53 7,093,430 +1.18(+2.85%)
Jun 14, 2010 41.44 41.63 41.20 41.35 3,492,219 +0.00(+0.00%)
Jun 11, 2010 41.11 41.45 40.98 41.35 4,302,006 -0.09(-0.23%)
Jun 10, 2010 41.57 41.74 41.20 41.45 4,558,240 +0.18(+0.44%)
Jun 09, 2010 40.75 41.52 40.68 41.27 6,852,858 +0.53(+1.31%)
Jun 08, 2010 40.04 40.78 39.94 40.74 5,183,160 +0.58(+1.45%)
Jun 07, 2010 40.27 40.71 40.09 40.15 4,749,626 -0.23(-0.57%)
Jun 04, 2010 41.30 41.30 40.27 40.39 7,648,559 -1.26(-3.03%)
Jun 03, 2010 41.86 42.53 41.20 41.65 10,040,969 -0.73(-1.73%)
Jun 02, 2010 41.94 42.40 41.66 42.38 5,422,996 +0.70(+1.67%)
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.