Costco Wholesale (NQ: COST )

898.10 +0.83 (+0.09%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 65.15 65.37 64.73 64.77 2,437,958 -0.37(-0.58%)
Apr 27, 2012 64.92 65.53 64.74 65.14 2,174,918 +0.45(+0.69%)
Apr 26, 2012 64.09 64.97 63.90 64.69 3,326,248 +0.59(+0.92%)
Apr 25, 2012 63.73 64.23 63.55 64.11 3,133,936 +0.62(+0.98%)
Apr 24, 2012 63.76 64.05 63.33 63.48 2,446,577 -0.14(-0.22%)
Apr 23, 2012 64.06 64.12 63.45 63.62 2,331,412 -0.71(-1.10%)
Apr 20, 2012 64.18 64.69 64.09 64.33 3,000,255 +0.34(+0.53%)
Apr 19, 2012 64.59 64.59 63.67 63.99 2,399,974 -0.70(-1.08%)
Apr 18, 2012 64.12 64.99 64.04 64.69 2,205,741 +0.29(+0.46%)
Apr 17, 2012 64.02 64.53 64.00 64.39 2,359,268 +0.58(+0.91%)
Apr 16, 2012 63.65 63.99 63.39 63.81 2,663,926 +0.41(+0.65%)
Apr 13, 2012 63.83 64.00 63.19 63.40 3,728,273 -0.63(-0.99%)
Apr 12, 2012 64.27 64.30 63.86 64.03 3,417,005 -0.10(-0.16%)
Apr 11, 2012 64.27 64.33 63.94 64.14 2,603,955 +0.32(+0.49%)
Apr 10, 2012 64.30 64.33 63.44 63.82 3,828,602 -0.73(-1.13%)
Apr 09, 2012 64.40 64.74 63.92 64.55 2,474,751 -0.57(-0.87%)
Apr 05, 2012 64.20 65.27 64.19 65.11 3,747,644 -0.29(-0.44%)
Apr 04, 2012 66.21 66.47 65.35 65.40 3,443,704 -0.99(-1.49%)
Apr 03, 2012 67.17 67.40 66.11 66.39 3,843,453 -1.06(-1.58%)
Apr 02, 2012 66.79 67.65 66.71 67.45 3,682,974 +0.76(+1.15%)
Mar 30, 2012 66.13 66.95 66.11 66.69 3,482,811 +0.71(+1.07%)
Mar 29, 2012 66.22 66.63 65.61 65.99 3,057,343 -0.57(-0.86%)
Mar 28, 2012 67.01 67.20 66.20 66.56 2,190,619 -0.48(-0.72%)
Mar 27, 2012 67.23 67.41 66.82 67.04 1,784,504 -0.18(-0.26%)
Mar 26, 2012 66.57 67.23 66.38 67.22 2,566,082 +0.92(+1.38%)
Mar 23, 2012 66.46 66.57 65.98 66.30 2,180,176 -0.17(-0.25%)
Mar 22, 2012 66.29 66.90 66.14 66.47 2,041,253 -0.10(-0.15%)
Mar 21, 2012 66.37 66.80 66.26 66.57 2,306,141 +0.28(+0.42%)
Mar 20, 2012 66.03 66.46 65.80 66.29 2,042,776 +0.18(+0.27%)
Mar 19, 2012 66.65 66.66 65.80 66.12 2,189,583 -0.31(-0.46%)
Mar 16, 2012 67.03 67.21 66.29 66.43 4,842,270 -0.75(-1.12%)
Mar 15, 2012 66.71 67.28 66.30 67.18 2,497,368 +0.41(+0.62%)
Mar 14, 2012 65.71 66.81 65.71 66.76 2,813,913 +0.68(+1.02%)
Mar 13, 2012 65.94 66.10 65.58 66.09 2,365,606 +0.40(+0.62%)
Mar 12, 2012 65.57 65.90 65.41 65.68 1,844,416 +0.07(+0.10%)
Mar 09, 2012 64.98 65.75 64.91 65.62 2,347,332 +0.76(+1.18%)
Mar 08, 2012 64.64 65.00 64.52 64.85 2,197,628 +0.30(+0.47%)
Mar 07, 2012 64.56 64.58 64.05 64.55 2,959,707 +0.23(+0.35%)
Mar 06, 2012 63.98 64.60 63.86 64.33 4,331,225 -0.04(-0.06%)
Mar 05, 2012 63.17 64.39 63.04 64.36 4,139,618 +1.03(+1.62%)
Mar 02, 2012 62.95 63.39 62.95 63.33 2,663,500 +0.05(+0.08%)
Mar 01, 2012 63.56 63.75 62.94 63.28 4,153,959 +0.07(+0.12%)
Feb 29, 2012 63.31 64.05 62.97 63.21 7,277,292 +0.58(+0.93%)
Feb 28, 2012 62.45 63.06 62.12 62.63 4,803,443 +0.13(+0.21%)
Feb 27, 2012 61.82 62.61 61.70 62.50 3,191,914 +0.51(+0.82%)
Feb 24, 2012 62.42 62.42 61.73 61.99 1,718,398 -0.27(-0.44%)
Feb 23, 2012 61.92 62.40 61.55 62.26 2,718,653 +0.34(+0.55%)
Feb 22, 2012 61.95 62.24 61.49 61.92 2,662,026 +0.04(+0.06%)
Feb 21, 2012 62.14 62.20 61.44 61.89 3,193,745 -0.15(-0.25%)
Feb 17, 2012 61.65 62.07 61.55 62.04 2,677,116 +0.31(+0.50%)
Feb 16, 2012 61.34 61.73 61.34 61.73 2,412,314 +0.59(+0.97%)
Feb 15, 2012 62.05 62.08 60.99 61.14 2,137,945 -0.63(-1.02%)
Feb 14, 2012 61.31 61.77 61.18 61.77 1,614,623 +0.17(+0.27%)
Feb 13, 2012 62.10 62.14 61.14 61.60 2,118,772 -0.24(-0.39%)
Feb 10, 2012 61.78 61.92 61.46 61.84 2,299,626 -0.24(-0.39%)
Feb 09, 2012 61.89 62.14 61.75 62.09 1,793,436 +0.18(+0.30%)
Feb 08, 2012 62.03 62.13 61.59 61.90 2,263,531 -0.03(-0.05%)
Feb 07, 2012 62.00 62.25 61.80 61.93 2,150,254 -0.35(-0.56%)
Feb 06, 2012 62.01 62.40 62.00 62.28 1,882,763 -0.23(-0.37%)
Feb 03, 2012 63.07 63.12 62.23 62.52 3,205,727 -0.11(-0.18%)
Feb 02, 2012 61.35 62.91 61.35 62.63 6,414,346 +1.68(+2.75%)
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.