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 (%)
Dec 30, 2011 61.35 61.77 60.99 61.02 1,686,837 -0.75(-1.21%)
Dec 29, 2011 61.67 61.81 61.23 61.77 1,388,473 +0.12(+0.19%)
Dec 28, 2011 61.95 62.00 61.54 61.65 1,558,905 -0.29(-0.47%)
Dec 27, 2011 61.89 62.07 61.42 61.95 1,347,202 -0.06(-0.09%)
Dec 23, 2011 61.29 62.03 61.18 62.00 1,424,169 +0.64(+1.04%)
Dec 21, 2011 61.22 61.82 60.76 61.37 3,607,581 +0.11(+0.18%)
Dec 20, 2011 60.90 61.46 60.72 61.26 3,948,864 +1.16(+1.93%)
Dec 19, 2011 60.64 61.07 59.95 60.10 3,053,880 -0.37(-0.62%)
Dec 16, 2011 60.84 61.25 60.29 60.47 5,290,234 +0.00(+0.00%)
Dec 15, 2011 60.86 61.03 60.42 60.47 2,610,557 -0.13(-0.22%)
Dec 14, 2011 61.21 61.46 60.61 60.61 2,581,678 -0.64(-1.05%)
Dec 13, 2011 61.96 62.04 61.07 61.25 3,387,452 -0.38(-0.62%)
Dec 12, 2011 61.59 61.96 61.17 61.63 3,462,348 -0.16(-0.26%)
Dec 09, 2011 62.02 62.47 61.62 61.79 5,316,148 -1.02(-1.62%)
Dec 08, 2011 62.16 63.68 61.52 62.81 5,976,981 -1.25(-1.95%)
Dec 07, 2011 64.22 64.44 63.13 64.06 3,706,718 -0.43(-0.67%)
Dec 06, 2011 64.13 64.74 63.67 64.50 3,209,292 +0.63(+0.99%)
Dec 05, 2011 64.30 64.59 63.46 63.87 2,483,427 +0.34(+0.54%)
Dec 02, 2011 64.19 64.95 63.44 63.52 3,572,578 -0.26(-0.41%)
Dec 01, 2011 62.25 64.22 62.22 63.78 4,877,453 +1.31(+2.10%)
Nov 30, 2011 62.20 62.85 61.89 62.47 4,858,604 +1.31(+2.14%)
Nov 29, 2011 60.53 61.27 60.06 61.16 2,617,743 +0.94(+1.56%)
Nov 28, 2011 60.61 60.66 59.87 60.23 2,738,070 +1.03(+1.74%)
Nov 25, 2011 58.85 59.79 58.81 59.19 1,128,846 +0.04(+0.07%)
Nov 23, 2011 59.54 59.79 58.89 59.15 2,981,683 -0.77(-1.28%)
Nov 22, 2011 59.49 60.14 59.36 59.92 2,232,769 +0.38(+0.64%)
Nov 21, 2011 59.49 59.92 59.17 59.54 2,556,449 -0.31(-0.53%)
Nov 18, 2011 60.10 60.23 59.65 59.85 3,217,925 -0.19(-0.32%)
Nov 17, 2011 60.53 60.91 59.46 60.04 3,156,712 -0.70(-1.16%)
Nov 16, 2011 61.48 61.79 60.69 60.75 3,357,745 -1.13(-1.82%)
Nov 15, 2011 61.09 62.06 60.90 61.87 2,353,940 +0.75(+1.23%)
Nov 14, 2011 60.60 61.51 60.58 61.12 2,101,894 +0.30(+0.49%)
Nov 11, 2011 61.05 61.31 60.55 60.82 3,414,397 +0.23(+0.39%)
Nov 10, 2011 61.54 61.61 60.39 60.58 3,416,814 -0.51(-0.83%)
Nov 09, 2011 61.21 61.55 60.62 61.09 3,891,615 -1.16(-1.87%)
Nov 08, 2011 61.62 62.27 61.04 62.25 3,412,745 +0.79(+1.29%)
Nov 07, 2011 61.12 61.56 60.77 61.46 2,814,081 +0.26(+0.42%)
Nov 04, 2011 61.73 61.84 60.98 61.21 2,872,796 -0.65(-1.05%)
Nov 03, 2011 61.27 61.90 60.53 61.86 3,591,915 +0.20(+0.32%)
Nov 02, 2011 61.38 61.91 61.02 61.66 3,588,621 +0.79(+1.30%)
Nov 01, 2011 60.16 61.52 59.88 60.87 3,820,807 +0.07(+0.12%)
Oct 31, 2011 61.75 62.30 60.80 60.80 4,207,833 -1.23(-1.98%)
Oct 28, 2011 61.82 62.21 61.54 62.03 2,608,247 -0.21(-0.34%)
Oct 27, 2011 62.08 62.91 61.39 62.24 5,105,025 +1.09(+1.78%)
Oct 26, 2011 60.92 61.44 59.97 61.15 3,315,095 +0.37(+0.60%)
Oct 25, 2011 60.94 61.71 60.65 60.78 3,002,611 -0.91(-1.48%)
Oct 24, 2011 61.95 62.21 61.46 61.70 4,142,878 -0.60(-0.96%)
Oct 21, 2011 61.91 62.30 61.58 62.30 4,049,180 +0.76(+1.23%)
Oct 20, 2011 61.62 62.33 61.19 61.54 3,312,993 -0.09(-0.14%)
Oct 19, 2011 61.63 62.07 61.47 61.62 3,702,527 -0.14(-0.22%)
Oct 18, 2011 60.14 62.08 60.02 61.76 4,853,378 +1.61(+2.68%)
Oct 17, 2011 59.57 60.27 59.55 60.15 3,119,100 +0.43(+0.72%)
Oct 14, 2011 59.94 60.48 59.29 59.72 3,050,340 +0.07(+0.12%)
Oct 13, 2011 59.48 59.85 59.36 59.64 2,518,181 +0.18(+0.31%)
Oct 12, 2011 59.53 60.25 59.31 59.46 3,360,099 +0.38(+0.64%)
Oct 11, 2011 59.14 59.20 58.61 59.08 2,716,291 -0.24(-0.41%)
Oct 10, 2011 58.42 59.39 58.32 59.32 3,182,685 +1.61(+2.80%)
Oct 07, 2011 57.92 58.20 57.49 57.71 4,592,137 -0.13(-0.23%)
Oct 06, 2011 57.67 58.42 57.26 57.84 5,771,237 -0.77(-1.31%)
Oct 05, 2011 59.15 59.72 57.42 58.61 6,905,182 -1.02(-1.71%)
Oct 04, 2011 58.91 59.72 57.41 59.63 6,458,487 +0.01(+0.02%)
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.