Costco Wholesale (NQ: COST )

372.44 USD +1.18 (+0.32%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 70.99 72.24 70.41 71.25 5,117,222 +0.25(+0.35%)
Apr 29, 2008 70.66 71.41 70.27 71.00 3,183,051 +0.17(+0.24%)
Apr 28, 2008 71.21 71.67 70.69 70.83 3,575,357 -0.71(-0.99%)
Apr 25, 2008 70.38 71.69 70.00 71.54 4,626,687 +1.32(+1.88%)
Apr 24, 2008 69.25 70.84 68.91 70.22 5,546,762 +0.62(+0.89%)
Apr 23, 2008 68.22 69.83 67.77 69.60 4,142,807 +1.52(+2.23%)
Apr 22, 2008 68.65 69.20 67.36 68.08 3,396,414 -1.03(-1.49%)
Apr 21, 2008 69.03 69.37 68.25 69.11 2,802,067 -0.32(-0.46%)
Apr 18, 2008 69.20 69.88 68.95 69.43 4,980,969 +0.94(+1.37%)
Apr 17, 2008 67.43 68.59 67.14 68.49 4,911,018 +1.25(+1.86%)
Apr 16, 2008 65.85 67.42 65.52 67.24 4,909,538 +1.52(+2.31%)
Apr 15, 2008 65.36 65.87 64.97 65.72 2,618,024 +0.40(+0.61%)
Apr 14, 2008 65.85 65.99 65.09 65.32 2,593,586 -0.38(-0.58%)
Apr 11, 2008 65.78 66.50 65.51 65.70 4,058,403 -0.82(-1.23%)
Apr 10, 2008 66.17 67.28 65.93 66.52 4,891,426 +0.49(+0.74%)
Apr 09, 2008 67.02 67.40 65.40 66.03 2,997,865 -0.90(-1.34%)
Apr 08, 2008 65.97 67.13 65.97 66.93 3,068,289 +0.63(+0.95%)
Apr 07, 2008 66.50 67.14 65.92 66.30 2,926,999 -0.15(-0.23%)
Apr 04, 2008 66.44 66.97 66.20 66.45 3,712,722 -0.42(-0.63%)
Apr 03, 2008 66.13 67.05 66.02 66.87 3,128,467 +0.62(+0.94%)
Apr 02, 2008 65.94 66.93 65.74 66.25 3,978,324 -0.24(-0.36%)
Apr 01, 2008 65.18 66.87 65.11 66.49 5,742,819 +1.52(+2.34%)
Mar 31, 2008 64.92 65.39 63.74 64.97 4,127,740 +0.60(+0.93%)
Mar 28, 2008 64.60 65.06 64.26 64.37 3,115,934 -0.89(-1.36%)
Mar 27, 2008 67.10 67.95 65.17 65.26 5,261,617 -1.36(-2.04%)
Mar 26, 2008 66.50 66.93 65.86 66.62 5,810,577 +0.03(+0.05%)
Mar 25, 2008 65.89 67.12 65.20 66.59 7,617,986 +1.09(+1.66%)
Mar 24, 2008 63.48 65.62 63.48 65.50 6,445,022 +2.08(+3.28%)
Mar 21, 2008 60.92 63.80 60.88 63.42 5,915,646 +0.00(+0.00%)
Mar 20, 2008 60.92 63.80 60.88 63.42 5,915,646 +2.54(+4.17%)
Mar 19, 2008 61.33 62.71 60.88 60.88 5,412,344 -0.79(-1.28%)
Mar 18, 2008 61.22 61.75 60.01 61.67 5,704,796 +1.31(+2.17%)
Mar 17, 2008 60.40 60.89 59.66 60.36 5,412,986 -0.50(-0.82%)
Mar 14, 2008 62.58 62.85 60.09 60.86 6,801,412 -1.31(-2.11%)
Mar 13, 2008 61.84 62.68 61.38 62.17 7,257,217 -0.43(-0.69%)
Mar 12, 2008 62.62 63.73 62.39 62.60 6,355,069 -0.02(-0.03%)
Mar 11, 2008 61.08 62.63 60.86 62.62 5,926,480 +2.37(+3.93%)
Mar 10, 2008 60.47 61.04 59.97 60.25 4,897,779 -0.05(-0.08%)
Mar 07, 2008 60.00 61.28 59.94 60.30 5,712,547 +0.26(+0.43%)
Mar 06, 2008 61.36 61.42 60.00 60.04 6,139,669 -0.79(-1.30%)
Mar 05, 2008 61.67 62.58 60.28 60.83 13,978,732 -1.56(-2.50%)
Mar 04, 2008 62.09 62.97 61.63 62.39 6,800,728 -0.12(-0.19%)
Mar 03, 2008 61.91 63.20 61.69 62.51 6,204,930 +0.59(+0.95%)
Feb 29, 2008 62.83 63.25 61.64 61.92 5,399,079 -1.18(-1.87%)
Feb 28, 2008 64.19 64.64 62.56 63.10 5,432,568 -1.39(-2.16%)
Feb 27, 2008 64.85 65.00 62.91 64.49 10,424,134 -1.97(-2.96%)
Feb 26, 2008 65.61 67.18 65.44 66.46 6,913,769 +0.83(+1.26%)
Feb 25, 2008 66.02 66.50 65.27 65.63 5,985,998 -0.39(-0.59%)
Feb 22, 2008 65.31 66.10 64.82 66.02 4,368,528 +1.05(+1.62%)
Feb 21, 2008 64.89 66.00 64.54 64.97 6,183,416 +0.41(+0.64%)
Feb 20, 2008 62.50 65.00 62.48 64.56 4,911,563 +1.73(+2.75%)
Feb 19, 2008 64.67 64.75 62.48 62.83 3,887,108 -1.09(-1.71%)
Feb 18, 2008 63.60 63.98 63.11 63.92 4,250,843 +0.00(+0.00%)
Feb 15, 2008 63.60 63.98 63.11 63.92 4,250,843 -0.09(-0.14%)
Feb 14, 2008 65.74 65.99 63.73 64.01 4,277,345 -1.67(-2.54%)
Feb 13, 2008 65.19 65.85 64.65 65.68 4,922,446 +1.27(+1.97%)
Feb 12, 2008 64.43 65.54 64.01 64.41 4,451,821 +0.41(+0.64%)
Feb 11, 2008 63.27 64.25 62.98 64.00 4,825,073 +0.76(+1.20%)
Feb 08, 2008 64.61 65.60 62.95 63.24 7,423,367 -1.51(-2.33%)
Feb 07, 2008 64.32 65.39 63.31 64.75 8,453,053 +1.04(+1.63%)
Feb 06, 2008 65.26 65.59 63.69 63.71 7,364,739 -1.16(-1.79%)
Feb 05, 2008 65.92 66.87 64.43 64.87 6,934,229 -2.11(-3.15%)
Feb 04, 2008 67.99 68.23 66.52 66.98 4,288,041 -0.81(-1.19%)
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.