Costco Wholesale (NQ: COST )

373.29 USD +3.74 (+1.01%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 47.92 48.97 47.03 48.60 7,551,382 +0.93(+1.95%)
Apr 29, 2009 47.89 48.44 47.30 47.67 5,845,942 +0.60(+1.27%)
Apr 28, 2009 47.10 48.14 46.68 47.07 4,413,034 -0.57(-1.20%)
Apr 27, 2009 47.93 48.33 47.02 47.64 4,138,365 -0.53(-1.10%)
Apr 24, 2009 47.19 48.63 46.50 48.17 6,728,052 +1.34(+2.86%)
Apr 23, 2009 46.60 48.13 46.27 46.83 5,548,396 -0.24(-0.51%)
Apr 22, 2009 45.91 47.77 45.61 47.07 6,135,160 +0.61(+1.31%)
Apr 21, 2009 44.48 46.58 44.03 46.46 6,380,105 +2.12(+4.78%)
Apr 20, 2009 45.35 45.59 44.10 44.34 5,403,443 -1.43(-3.12%)
Apr 17, 2009 46.10 46.50 45.61 45.77 4,742,596 -0.46(-1.00%)
Apr 16, 2009 45.77 46.75 45.74 46.23 4,668,072 +0.57(+1.25%)
Apr 15, 2009 45.37 45.80 45.05 45.66 3,676,751 +0.31(+0.68%)
Apr 14, 2009 46.11 46.25 45.17 45.35 4,674,888 -1.06(-2.28%)
Apr 13, 2009 46.92 47.23 46.22 46.41 4,185,824 -0.49(-1.04%)
Apr 09, 2009 45.85 47.42 45.54 46.90 10,597,552 -0.80(-1.68%)
Apr 08, 2009 46.66 48.39 46.63 47.70 5,340,647 +1.31(+2.82%)
Apr 07, 2009 47.03 47.21 46.31 46.39 4,584,080 -1.35(-2.83%)
Apr 06, 2009 48.16 48.86 47.28 47.74 4,338,218 -1.17(-2.39%)
Apr 03, 2009 47.86 48.97 47.85 48.91 4,225,677 +0.84(+1.75%)
Apr 02, 2009 46.82 48.60 46.50 48.07 5,122,386 +1.72(+3.71%)
Apr 01, 2009 45.67 46.50 45.02 46.35 4,637,284 +0.03(+0.06%)
Mar 31, 2009 46.48 46.87 45.19 46.32 5,363,464 +0.07(+0.15%)
Mar 30, 2009 46.56 46.90 45.65 46.25 4,478,692 -2.21(-4.56%)
Mar 26, 2009 47.37 49.35 47.06 48.46 6,826,493 +1.65(+3.52%)
Mar 25, 2009 46.51 47.76 45.57 46.81 6,118,798 +0.45(+0.97%)
Mar 24, 2009 47.42 48.00 46.26 46.36 5,045,786 -1.18(-2.48%)
Mar 23, 2009 46.31 47.54 45.25 47.54 6,274,422 +2.71(+6.05%)
Mar 20, 2009 45.57 45.64 44.00 44.83 7,207,561 -0.29(-0.64%)
Mar 19, 2009 44.60 45.27 44.25 45.12 6,797,569 +0.66(+1.48%)
Mar 18, 2009 43.90 45.04 43.08 44.46 7,082,353 +0.48(+1.09%)
Mar 17, 2009 43.09 44.02 42.81 43.98 6,168,268 +1.86(+4.42%)
Mar 16, 2009 42.13 43.02 42.00 42.12 4,879,006 -0.08(-0.19%)
Mar 13, 2009 40.99 42.40 40.50 42.20 6,387,459 +1.34(+3.28%)
Mar 12, 2009 39.96 40.99 39.33 40.86 6,020,247 +1.30(+3.29%)
Mar 11, 2009 40.12 40.43 39.34 39.56 6,364,526 -0.58(-1.44%)
Mar 10, 2009 39.03 40.19 38.65 40.14 8,580,989 +1.70(+4.42%)
Mar 09, 2009 38.44 39.47 38.18 38.44 6,474,405 -0.54(-1.39%)
Mar 06, 2009 39.58 39.74 38.17 38.98 7,087,163 -0.58(-1.47%)
Mar 05, 2009 40.54 40.95 39.26 39.56 8,932,515 -1.25(-3.06%)
Mar 04, 2009 41.11 41.90 40.15 40.81 14,475,927 -0.03(-0.07%)
Mar 02, 2009 41.71 42.86 40.72 40.84 7,625,166 -1.50(-3.54%)
Feb 27, 2009 41.29 43.03 41.25 42.34 7,385,812 +0.79(+1.90%)
Feb 26, 2009 42.35 42.44 41.55 41.55 4,907,587 -0.45(-1.07%)
Feb 25, 2009 42.22 42.79 41.32 42.00 6,932,625 -0.55(-1.29%)
Feb 24, 2009 41.12 42.78 41.05 42.55 6,083,542 +1.38(+3.35%)
Feb 23, 2009 42.80 43.23 41.04 41.17 6,430,125 -1.59(-3.72%)
Feb 20, 2009 42.53 43.29 42.10 42.76 6,996,180 +0.14(+0.33%)
Feb 19, 2009 42.74 43.47 42.59 42.62 5,451,185 +0.24(+0.57%)
Feb 18, 2009 42.20 42.63 41.72 42.38 6,191,501 +0.26(+0.62%)
Feb 17, 2009 42.15 42.74 41.90 42.12 6,194,413 -0.64(-1.50%)
Feb 13, 2009 44.28 44.29 42.62 42.76 4,873,028 -1.56(-3.52%)
Feb 12, 2009 43.26 44.39 42.89 44.32 6,572,927 +0.78(+1.79%)
Feb 11, 2009 44.17 44.46 43.08 43.54 4,778,752 -0.43(-0.98%)
Feb 10, 2009 44.80 45.60 43.78 43.97 6,590,377 -1.20(-2.66%)
Feb 09, 2009 44.78 45.41 44.57 45.17 5,332,489 -0.04(-0.09%)
Feb 06, 2009 44.10 45.48 44.00 45.21 8,262,897 +1.38(+3.15%)
Feb 05, 2009 42.85 43.96 42.41 43.83 9,886,073 +0.85(+1.98%)
Feb 04, 2009 42.74 43.50 41.83 42.98 20,971,816 -3.14(-6.81%)
Feb 03, 2009 45.47 46.18 44.87 46.12 5,326,355 +0.82(+1.81%)
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.