Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.79 37.03 36.30 36.88 2,177,601 +0.01(+0.04%)
Nov 26, 2008 35.57 37.02 35.54 36.86 6,171,722 +0.56(+1.54%)
Nov 25, 2008 35.94 37.03 35.44 36.30 10,404,609 +0.87(+2.47%)
Nov 24, 2008 33.58 35.80 33.28 35.43 11,504,466 +1.96(+5.87%)
Nov 21, 2008 32.40 33.61 31.44 33.47 15,161,767 +1.23(+3.82%)
Nov 20, 2008 32.24 34.57 32.13 32.23 13,414,083 -0.20(-0.62%)
Nov 19, 2008 33.47 34.13 32.33 32.43 8,605,518 -1.07(-3.19%)
Nov 18, 2008 33.90 34.22 32.30 33.50 10,822,825 -0.39(-1.16%)
Nov 17, 2008 33.92 35.10 33.85 33.90 7,330,924 -0.54(-1.56%)
Nov 14, 2008 35.09 36.31 34.10 34.43 10,096,559 -1.37(-3.82%)
Nov 13, 2008 34.85 35.81 32.45 35.80 15,659,897 +0.85(+2.44%)
Nov 12, 2008 36.54 36.66 34.80 34.95 11,091,226 -2.51(-6.69%)
Nov 11, 2008 37.44 38.17 36.45 37.46 7,028,263 -0.52(-1.36%)
Nov 10, 2008 39.14 39.51 37.46 37.97 7,378,530 -0.77(-1.98%)
Nov 07, 2008 38.60 38.98 37.89 38.74 5,672,063 +0.40(+1.05%)
Nov 06, 2008 37.97 39.33 37.90 38.34 13,694,600 -0.14(-0.37%)
Nov 05, 2008 39.31 39.79 38.38 38.48 7,767,283 -0.99(-2.50%)
Nov 04, 2008 38.93 40.11 38.21 39.47 11,213,080 +1.16(+3.03%)
Nov 03, 2008 39.48 40.72 37.81 38.31 12,295,411 -2.54(-6.21%)
Oct 31, 2008 40.84 41.86 40.15 40.85 8,440,462 +0.03(+0.07%)
Oct 30, 2008 41.55 41.93 40.04 40.82 9,468,306 +0.06(+0.16%)
Oct 29, 2008 40.90 42.62 39.29 40.75 11,405,918 -0.43(-1.04%)
Oct 28, 2008 38.65 41.45 37.46 41.18 12,733,982 +4.00(+10.75%)
Oct 27, 2008 35.84 38.31 35.53 37.18 10,392,886 +0.69(+1.90%)
Oct 24, 2008 34.97 37.30 34.86 36.49 7,123,965 -0.92(-2.45%)
Oct 23, 2008 38.27 38.46 35.59 37.41 12,454,678 -0.96(-2.50%)
Oct 22, 2008 39.28 39.53 37.32 38.37 9,579,713 -1.66(-4.14%)
Oct 21, 2008 40.87 41.98 39.81 40.02 9,883,605 -1.59(-3.82%)
Oct 20, 2008 42.49 42.49 40.12 41.61 8,872,224 +0.07(+0.17%)
Oct 17, 2008 40.67 42.94 37.81 41.54 11,756,860 +0.14(+0.33%)
Oct 16, 2008 38.71 41.66 37.58 41.40 14,821,403 +2.99(+7.80%)
Oct 15, 2008 41.00 41.48 37.97 38.41 10,694,984 -3.44(-8.22%)
Oct 14, 2008 43.77 44.08 40.92 41.85 11,160,756 -0.80(-1.86%)
Oct 13, 2008 40.19 42.77 39.94 42.64 11,771,015 +4.03(+10.43%)
Oct 10, 2008 38.07 40.11 36.54 38.62 17,321,644 -0.36(-0.92%)
Oct 09, 2008 41.13 41.56 37.76 38.98 10,939,165 -1.91(-4.66%)
Oct 08, 2008 38.69 42.13 38.22 40.88 19,045,482 -0.53(-1.28%)
Oct 07, 2008 43.31 44.01 40.87 41.41 13,705,104 -1.91(-4.42%)
Oct 06, 2008 43.50 44.42 40.92 43.32 13,271,785 -1.53(-3.40%)
Oct 03, 2008 45.63 46.66 44.63 44.85 10,843,696 +0.49(+1.10%)
Oct 02, 2008 46.08 46.17 43.94 44.36 8,771,900 -1.98(-4.28%)
Oct 01, 2008 45.85 46.57 45.60 46.35 5,387,754 -0.17(-0.37%)
Sep 30, 2008 45.61 46.84 45.14 46.52 7,094,664 +1.24(+2.74%)
Sep 29, 2008 47.25 47.64 44.42 45.28 10,109,559 -2.21(-4.66%)
Sep 26, 2008 46.23 47.52 46.23 47.49 6,292,062 +0.22(+0.47%)
Sep 25, 2008 46.49 47.77 46.40 47.27 7,386,903 +0.85(+1.84%)
Sep 24, 2008 45.91 46.73 45.40 46.42 4,914,809 +0.45(+0.98%)
Sep 23, 2008 46.30 46.91 45.87 45.97 6,148,518 -0.11(-0.25%)
Sep 22, 2008 47.68 47.69 46.03 46.08 8,813,473 -1.27(-2.68%)
Sep 19, 2008 50.87 50.87 22.00 47.35 14,426,109 -1.53(-3.14%)
Sep 18, 2008 47.11 50.27 46.32 48.88 16,154,484 +2.05(+4.38%)
Sep 17, 2008 48.68 48.93 46.81 46.84 15,926,410 -2.51(-5.10%)
Sep 16, 2008 48.65 50.05 48.61 49.35 15,070,706 -0.05(-0.10%)
Sep 15, 2008 49.19 50.15 48.84 49.40 9,169,140 -0.43(-0.86%)
Sep 12, 2008 50.25 50.25 49.30 49.83 7,552,045 -0.59(-1.17%)
Sep 11, 2008 49.38 50.45 49.02 50.42 9,009,907 +0.67(+1.35%)
Sep 10, 2008 49.31 50.34 49.15 49.74 8,388,931 +0.57(+1.17%)
Sep 09, 2008 49.61 49.99 49.07 49.17 9,463,028 -0.21(-0.44%)
Sep 08, 2008 49.75 50.80 49.28 49.39 12,359,950 +0.35(+0.72%)
Sep 05, 2008 48.07 49.17 47.58 49.03 8,239,998 +0.77(+1.60%)
Sep 04, 2008 48.65 49.42 48.26 48.26 8,596,137 -0.70(-1.42%)
Sep 03, 2008 48.00 49.08 47.66 48.96 8,192,048 +0.05(+0.10%)
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.