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 (%)
Nov 30, 2010 48.20 49.17 48.15 48.94 4,565,523 +0.46(+0.96%)
Nov 29, 2010 48.43 48.50 48.02 48.48 3,246,646 -0.18(-0.37%)
Nov 26, 2010 48.58 48.84 48.52 48.66 1,316,658 -0.23(-0.47%)
Nov 24, 2010 48.62 48.89 48.89 48.89 3,713,259 +0.46(+0.96%)
Nov 23, 2010 48.48 48.55 47.97 48.43 4,124,633 -0.26(-0.54%)
Nov 22, 2010 47.97 48.75 47.91 48.69 3,905,527 +0.51(+1.05%)
Nov 19, 2010 47.96 48.30 47.86 48.18 3,744,097 +0.11(+0.23%)
Nov 18, 2010 48.68 48.85 48.01 48.07 5,071,355 -0.44(-0.91%)
Nov 17, 2010 47.79 48.59 47.79 48.51 7,576,498 +0.93(+1.95%)
Nov 16, 2010 47.19 48.07 46.74 47.59 8,562,940 +0.19(+0.40%)
Nov 15, 2010 47.38 47.77 47.34 47.40 4,073,746 +0.20(+0.43%)
Nov 12, 2010 46.97 47.56 46.80 47.20 5,115,735 -0.11(-0.23%)
Nov 11, 2010 46.40 47.36 46.26 47.31 5,247,142 +0.65(+1.40%)
Nov 10, 2010 46.34 46.69 46.29 46.65 3,703,343 +0.17(+0.36%)
Nov 09, 2010 46.84 46.89 46.30 46.49 3,595,399 -0.43(-0.91%)
Nov 08, 2010 46.95 46.96 46.50 46.91 3,610,386 -0.43(-0.90%)
Nov 05, 2010 47.44 47.81 47.22 47.34 4,199,311 -0.06(-0.12%)
Nov 04, 2010 46.25 47.51 46.25 47.40 8,014,288 +1.68(+3.67%)
Nov 03, 2010 45.99 46.23 45.39 45.72 5,637,471 -0.41(-0.88%)
Nov 02, 2010 46.00 46.46 45.86 46.13 4,128,179 +0.32(+0.70%)
Nov 01, 2010 45.64 46.05 45.45 45.81 3,854,989 +0.37(+0.81%)
Oct 29, 2010 45.32 45.53 45.26 45.44 3,247,566 -0.02(-0.05%)
Oct 28, 2010 45.65 45.79 45.24 45.46 3,295,211 -0.13(-0.29%)
Oct 27, 2010 45.88 45.88 45.25 45.59 4,667,455 -0.67(-1.45%)
Oct 25, 2010 46.27 46.74 46.19 46.26 3,830,503 +0.06(+0.12%)
Oct 22, 2010 46.06 46.25 45.62 46.20 3,334,843 +0.31(+0.68%)
Oct 21, 2010 45.14 46.10 45.13 45.89 5,781,847 +0.71(+1.58%)
Oct 20, 2010 44.99 45.51 44.92 45.18 3,860,741 +0.29(+0.64%)
Oct 19, 2010 45.21 45.56 44.67 44.89 5,502,681 -0.72(-1.58%)
Oct 18, 2010 45.76 46.04 45.55 45.61 3,349,545 -0.35(-0.77%)
Oct 15, 2010 45.79 46.01 45.61 45.96 5,589,681 +0.38(+0.82%)
Oct 14, 2010 45.55 46.08 45.39 45.59 5,840,727 -0.13(-0.28%)
Oct 13, 2010 45.60 46.15 45.46 45.72 6,938,216 +0.01(+0.03%)
Oct 12, 2010 46.20 46.25 45.68 45.70 6,173,106 -0.71(-1.52%)
Oct 11, 2010 45.74 46.53 45.66 46.41 3,582,192 +0.02(+0.05%)
Oct 08, 2010 46.47 46.87 46.14 46.39 7,805,100 -0.70(-1.49%)
Oct 07, 2010 47.06 47.09 46.49 47.09 6,995,758 -0.11(-0.23%)
Oct 06, 2010 45.46 47.23 45.32 47.20 15,940,486 +0.54(+1.16%)
Oct 05, 2010 46.90 46.90 46.42 46.66 7,897,547 +0.07(+0.15%)
Oct 04, 2010 46.95 47.08 46.56 46.58 6,240,327 -0.35(-0.75%)
Oct 01, 2010 46.84 47.08 46.54 46.94 5,595,645 +0.40(+0.87%)
Sep 30, 2010 46.81 46.90 46.23 46.53 5,668,514 -0.13(-0.28%)
Sep 29, 2010 46.85 47.06 46.46 46.66 4,968,600 -0.24(-0.51%)
Sep 28, 2010 46.08 46.98 45.96 46.90 7,557,762 +0.92(+1.99%)
Sep 27, 2010 46.05 46.28 45.91 45.99 6,519,635 -0.23(-0.50%)
Sep 24, 2010 45.46 46.40 45.30 46.22 6,210,791 +1.12(+2.48%)
Sep 23, 2010 44.77 45.33 44.65 45.10 4,710,379 +0.12(+0.27%)
Sep 22, 2010 44.39 45.06 44.39 44.98 6,661,115 +0.76(+1.73%)
Sep 21, 2010 44.17 44.40 43.91 44.21 4,432,631 -0.01(-0.02%)
Sep 20, 2010 44.38 44.58 43.99 44.22 4,812,405 -0.01(-0.02%)
Sep 17, 2010 44.38 44.38 43.98 44.23 4,844,646 +0.07(+0.16%)
Sep 15, 2010 44.04 44.21 43.95 44.15 4,882,458 +0.11(+0.25%)
Sep 14, 2010 43.29 44.16 43.25 44.04 5,730,254 +0.71(+1.65%)
Sep 13, 2010 43.16 43.46 42.87 43.33 4,306,904 +0.37(+0.86%)
Sep 10, 2010 42.79 43.14 42.67 42.96 3,615,166 +0.43(+1.02%)
Sep 09, 2010 42.93 42.94 42.45 42.53 3,634,888 -0.19(-0.46%)
Sep 08, 2010 42.84 42.88 42.43 42.72 4,729,447 +0.41(+0.97%)
Sep 07, 2010 42.03 42.57 42.00 42.31 3,601,134 +0.05(+0.12%)
Sep 03, 2010 42.61 42.61 41.99 42.26 3,851,808 -0.01(-0.03%)
Sep 02, 2010 42.15 42.45 41.60 42.28 6,944,894 +0.58(+1.38%)
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.