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 (%)
Feb 28, 2011 53.83 54.57 53.77 54.45 4,541,523 +0.89(+1.66%)
Feb 25, 2011 53.33 53.90 53.32 53.56 2,497,102 +0.43(+0.81%)
Feb 24, 2011 53.00 53.54 52.64 53.13 2,538,144 +0.10(+0.19%)
Feb 23, 2011 53.73 53.73 52.72 53.03 3,823,242 -0.76(-1.42%)
Feb 22, 2011 54.69 54.90 53.76 53.80 2,905,806 -1.12(-2.04%)
Feb 18, 2011 54.47 54.95 54.10 54.92 2,926,706 +0.43(+0.79%)
Feb 17, 2011 54.08 54.61 53.92 54.49 1,868,046 -0.09(-0.16%)
Feb 16, 2011 54.25 54.68 54.17 54.58 1,970,855 +0.46(+0.85%)
Feb 15, 2011 54.13 54.27 53.96 54.12 2,005,457 -0.24(-0.44%)
Feb 14, 2011 54.64 54.69 54.25 54.36 1,675,645 -0.28(-0.51%)
Feb 11, 2011 53.92 54.65 53.92 54.63 2,304,934 +0.36(+0.66%)
Feb 10, 2011 54.20 54.35 53.83 54.28 2,662,613 -0.09(-0.16%)
Feb 09, 2011 54.14 54.44 53.96 54.37 2,398,008 +0.05(+0.10%)
Feb 08, 2011 53.90 54.33 53.82 54.31 2,439,568 +0.40(+0.74%)
Feb 07, 2011 53.70 53.93 53.45 53.91 3,370,075 +0.09(+0.16%)
Feb 04, 2011 53.82 54.03 53.34 53.82 2,581,334 +0.07(+0.14%)
Feb 03, 2011 52.11 53.90 52.11 53.75 5,206,172 +2.31(+4.49%)
Feb 02, 2011 52.39 52.63 51.22 51.44 6,135,295 -1.15(-2.18%)
Feb 01, 2011 52.44 52.73 52.20 52.59 2,751,346 +0.43(+0.82%)
Jan 31, 2011 52.45 52.59 52.00 52.16 3,179,975 -0.07(-0.13%)
Jan 28, 2011 53.24 53.42 52.10 52.23 3,341,205 -0.86(-1.63%)
Jan 27, 2011 52.89 53.51 52.83 53.09 3,931,264 +0.36(+0.69%)
Jan 26, 2011 52.62 52.99 52.44 52.73 2,883,548 +0.12(+0.22%)
Jan 25, 2011 52.65 52.72 52.07 52.61 3,883,823 -0.12(-0.22%)
Jan 24, 2011 52.90 52.92 52.56 52.73 3,047,229 -0.11(-0.21%)
Jan 21, 2011 52.63 52.97 52.52 52.84 3,006,302 +0.30(+0.57%)
Jan 20, 2011 52.13 52.95 52.13 52.54 3,176,989 +0.21(+0.40%)
Jan 19, 2011 52.55 52.63 52.17 52.33 3,182,036 -0.38(-0.73%)
Jan 18, 2011 52.67 52.94 52.48 52.71 3,328,259 +0.07(+0.12%)
Jan 14, 2011 51.81 52.66 51.70 52.65 3,380,839 +0.66(+1.27%)
Jan 13, 2011 51.78 52.10 51.73 51.99 2,648,504 +0.08(+0.15%)
Jan 12, 2011 51.70 52.05 51.63 51.91 2,244,754 +0.30(+0.59%)
Jan 11, 2011 51.22 51.73 51.06 51.60 2,844,637 +0.43(+0.84%)
Jan 10, 2011 51.03 51.26 50.84 51.17 2,855,277 -0.12(-0.24%)
Jan 07, 2011 51.52 51.69 51.15 51.30 3,226,508 +0.00(+0.00%)
Jan 06, 2011 51.09 51.73 50.83 51.30 4,517,970 -0.25(-0.48%)
Jan 05, 2011 52.27 52.35 51.48 51.54 5,881,036 -0.97(-1.85%)
Jan 04, 2011 52.66 52.66 52.10 52.52 5,463,121 -0.10(-0.19%)
Jan 03, 2011 52.82 53.33 52.56 52.62 4,690,165 +0.19(+0.36%)
Dec 31, 2010 52.78 53.00 52.42 52.43 1,796,163 -0.46(-0.88%)
Dec 30, 2010 52.79 52.98 52.72 52.89 1,962,212 +0.11(+0.21%)
Dec 29, 2010 52.92 53.12 52.69 52.79 2,102,140 -0.01(-0.01%)
Dec 28, 2010 52.44 52.91 52.38 52.79 2,719,331 +0.46(+0.87%)
Dec 27, 2010 52.19 52.47 52.07 52.34 1,591,751 -0.12(-0.22%)
Dec 23, 2010 52.39 52.60 52.23 52.45 1,899,721 -0.02(-0.04%)
Dec 22, 2010 52.52 52.67 52.28 52.47 2,682,660 -0.04(-0.07%)
Dec 21, 2010 52.69 52.84 52.47 52.51 3,030,600 +0.01(+0.01%)
Dec 20, 2010 52.20 52.68 52.10 52.50 3,624,633 +0.34(+0.65%)
Dec 17, 2010 52.23 52.60 52.06 52.16 8,900,341 -0.20(-0.39%)
Dec 16, 2010 51.59 52.44 51.56 52.36 4,751,061 +0.78(+1.51%)
Dec 15, 2010 51.56 51.88 51.48 51.59 4,851,504 -0.12(-0.22%)
Dec 14, 2010 51.33 51.94 51.26 51.70 3,694,378 +0.34(+0.66%)
Dec 13, 2010 51.65 51.91 51.21 51.36 7,984,015 -0.37(-0.72%)
Dec 10, 2010 51.37 51.75 51.28 51.73 4,897,378 +0.17(+0.32%)
Dec 09, 2010 50.61 51.65 50.30 51.57 9,333,626 +1.29(+2.56%)
Dec 08, 2010 50.38 50.61 49.76 50.28 5,083,908 -0.28(-0.56%)
Dec 07, 2010 50.61 50.87 50.19 50.56 7,045,172 +0.33(+0.65%)
Dec 06, 2010 49.61 50.40 49.61 50.24 4,635,776 +0.58(+1.17%)
Dec 03, 2010 50.01 50.29 49.55 49.66 4,260,244 -0.45(-0.90%)
Dec 02, 2010 49.75 50.18 49.47 50.11 4,529,521 +0.51(+1.02%)
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.