Costco Wholesale (NQ: COST )

903.02 +10.50 (+1.18%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 60.16 61.11 59.90 59.98 3,786,325 -0.62(-1.02%)
Sep 29, 2011 62.06 62.27 59.88 60.60 3,333,033 -0.59(-0.97%)
Sep 28, 2011 61.78 62.30 61.18 61.19 2,931,569 -0.39(-0.64%)
Sep 27, 2011 62.52 62.76 61.31 61.59 3,415,206 -0.09(-0.14%)
Sep 26, 2011 61.20 61.89 60.88 61.67 4,278,971 +0.79(+1.30%)
Sep 23, 2011 60.40 61.27 60.23 60.89 3,871,451 +0.14(+0.22%)
Sep 22, 2011 60.42 61.19 59.69 60.75 6,229,937 -0.91(-1.47%)
Sep 21, 2011 62.13 62.94 61.63 61.66 3,613,510 -0.47(-0.75%)
Sep 20, 2011 62.19 63.05 61.86 62.13 4,543,612 +0.03(+0.05%)
Sep 19, 2011 61.01 62.32 60.92 62.10 3,515,819 +0.58(+0.94%)
Sep 16, 2011 60.81 62.05 60.59 61.52 6,024,127 +0.90(+1.48%)
Sep 15, 2011 60.54 60.83 59.96 60.62 3,341,378 +0.81(+1.36%)
Sep 14, 2011 59.11 60.27 58.37 59.81 3,749,449 +0.87(+1.47%)
Sep 13, 2011 58.48 59.00 57.91 58.94 3,222,652 +0.72(+1.24%)
Sep 12, 2011 56.99 58.34 56.98 58.22 3,033,861 +0.60(+1.04%)
Sep 09, 2011 58.39 58.48 57.33 57.62 3,415,403 -1.36(-2.30%)
Sep 08, 2011 58.63 59.50 58.55 58.98 3,205,290 +0.11(+0.19%)
Sep 07, 2011 57.89 58.87 57.61 58.87 2,791,101 +1.61(+2.82%)
Sep 06, 2011 56.26 57.35 55.93 57.26 3,070,708 -0.12(-0.20%)
Sep 02, 2011 57.13 58.19 57.02 57.37 3,367,407 -0.67(-1.16%)
Sep 01, 2011 57.68 59.09 57.53 58.05 5,474,692 +0.69(+1.20%)
Aug 31, 2011 57.14 57.72 56.98 57.36 3,687,923 +0.34(+0.60%)
Aug 30, 2011 56.67 57.36 56.39 57.02 3,068,667 +0.20(+0.36%)
Aug 29, 2011 56.86 57.04 56.51 56.81 3,578,716 +0.42(+0.75%)
Aug 26, 2011 55.34 56.72 54.81 56.39 2,981,813 +0.99(+1.78%)
Aug 25, 2011 56.80 57.34 55.34 55.40 2,844,692 -1.19(-2.10%)
Aug 24, 2011 55.66 56.62 55.32 56.59 3,406,852 +0.93(+1.67%)
Aug 23, 2011 54.47 56.11 54.16 55.66 4,654,486 +1.31(+2.42%)
Aug 22, 2011 55.48 55.50 53.85 54.35 3,362,515 +0.04(+0.08%)
Aug 19, 2011 53.60 55.13 53.60 54.31 5,113,371 +0.00(+0.00%)
Aug 18, 2011 54.42 55.05 52.92 54.31 6,811,355 -1.29(-2.31%)
Aug 17, 2011 55.23 56.53 55.01 55.59 4,908,080 +0.72(+1.31%)
Aug 16, 2011 53.99 55.22 53.58 54.87 3,899,031 +0.77(+1.42%)
Aug 15, 2011 53.44 54.10 53.08 54.10 3,580,937 +0.94(+1.77%)
Aug 12, 2011 53.33 53.61 52.36 53.16 4,125,242 +0.13(+0.25%)
Aug 11, 2011 51.56 53.60 51.35 53.03 5,920,845 +1.62(+3.15%)
Aug 10, 2011 53.29 53.41 51.28 51.41 6,734,834 -3.12(-5.72%)
Aug 09, 2011 53.69 54.52 51.64 54.52 7,825,119 +2.95(+5.72%)
Aug 08, 2011 55.21 55.85 51.46 51.57 11,525,484 -4.47(-7.97%)
Aug 05, 2011 56.56 56.62 54.61 56.04 4,911,596 +0.17(+0.30%)
Aug 04, 2011 55.58 57.17 55.36 55.88 7,940,414 -0.42(-0.74%)
Aug 03, 2011 55.45 56.45 54.85 56.29 5,216,097 +1.09(+1.97%)
Aug 02, 2011 56.27 56.60 55.16 55.20 4,732,408 -1.37(-2.41%)
Aug 01, 2011 57.74 57.77 56.10 56.57 3,508,688 -0.40(-0.70%)
Jul 29, 2011 56.42 57.45 56.19 56.97 3,345,081 -0.06(-0.10%)
Jul 28, 2011 57.07 57.74 56.97 57.02 2,727,467 -0.04(-0.08%)
Jul 27, 2011 58.28 58.45 57.02 57.07 3,171,917 -1.57(-2.68%)
Jul 26, 2011 58.94 59.38 58.55 58.64 1,548,109 -0.44(-0.75%)
Jul 25, 2011 59.11 59.40 59.01 59.08 1,612,899 -0.37(-0.62%)
Jul 22, 2011 59.44 59.57 59.08 59.46 1,361,904 +0.11(+0.18%)
Jul 21, 2011 58.87 59.78 58.73 59.35 2,375,753 +0.60(+1.03%)
Jul 20, 2011 58.84 58.88 58.13 58.74 2,146,155 -0.09(-0.15%)
Jul 19, 2011 58.07 58.93 58.02 58.83 2,526,612 +1.24(+2.15%)
Jul 18, 2011 57.90 58.10 57.37 57.59 2,042,382 -0.55(-0.95%)
Jul 15, 2011 58.50 58.65 57.80 58.14 3,038,669 -0.34(-0.58%)
Jul 14, 2011 58.87 59.31 58.33 58.48 2,140,682 -0.37(-0.63%)
Jul 13, 2011 58.96 59.38 58.47 58.85 1,989,586 +0.09(+0.16%)
Jul 12, 2011 58.89 59.52 58.71 58.76 2,369,569 +0.02(+0.04%)
Jul 11, 2011 58.73 59.03 58.56 58.73 2,184,354 -0.53(-0.90%)
Jul 08, 2011 59.40 59.70 58.90 59.27 2,736,585 -0.47(-0.79%)
Jul 07, 2011 60.57 60.75 59.41 59.74 4,392,028 -0.42(-0.70%)
Jul 06, 2011 59.24 60.38 59.24 60.16 2,960,811 +0.98(+1.66%)
Jul 05, 2011 59.47 59.66 58.95 59.18 2,555,921 -0.18(-0.31%)
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.