Costco Wholesale (NQ: COST )

729.73 -2.35 (-0.32%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 62.39 63.04 62.08 62.66 4,843,922 +1.31(+2.14%)
Nov 29, 2011 60.71 61.46 60.25 61.35 2,609,833 +0.94(+1.56%)
Nov 28, 2011 60.80 60.84 60.05 60.41 2,729,796 +1.04(+1.74%)
Nov 25, 2011 59.03 59.97 58.99 59.37 1,125,435 +0.04(+0.07%)
Nov 23, 2011 59.72 59.97 59.07 59.33 2,972,673 -0.77(-1.28%)
Nov 22, 2011 59.67 60.32 59.54 60.10 2,226,022 +0.38(+0.64%)
Nov 21, 2011 59.67 60.10 59.35 59.72 2,548,723 -0.32(-0.53%)
Nov 18, 2011 60.28 60.41 59.83 60.03 3,208,201 -0.19(-0.32%)
Nov 17, 2011 60.71 61.10 59.64 60.22 3,147,173 -0.71(-1.16%)
Nov 16, 2011 61.66 61.97 60.87 60.93 3,347,598 -1.13(-1.82%)
Nov 15, 2011 61.27 62.24 61.08 62.06 2,346,826 +0.76(+1.23%)
Nov 14, 2011 60.78 61.70 60.77 61.30 2,095,542 +0.30(+0.49%)
Nov 11, 2011 61.23 61.49 60.74 61.00 3,404,080 +0.24(+0.39%)
Nov 10, 2011 61.72 61.80 60.57 60.77 3,406,489 -0.51(-0.83%)
Nov 09, 2011 61.39 61.74 60.80 61.27 3,879,855 -1.17(-1.87%)
Nov 08, 2011 61.81 62.46 61.22 62.44 3,402,432 +0.79(+1.29%)
Nov 07, 2011 61.30 61.74 60.95 61.65 2,805,578 +0.26(+0.42%)
Nov 04, 2011 61.91 62.03 61.17 61.39 2,864,115 -0.65(-1.05%)
Nov 03, 2011 61.45 62.09 60.71 62.04 3,581,060 +0.20(+0.32%)
Nov 02, 2011 61.56 62.10 61.21 61.85 3,577,777 +0.79(+1.30%)
Nov 01, 2011 60.34 61.71 60.06 61.06 3,809,261 +0.07(+0.12%)
Oct 31, 2011 61.93 62.48 60.98 60.98 4,195,117 -1.23(-1.98%)
Oct 28, 2011 62.01 62.40 61.72 62.21 2,600,365 -0.21(-0.34%)
Oct 27, 2011 62.26 63.10 61.58 62.43 5,089,598 +1.09(+1.78%)
Oct 26, 2011 61.10 61.63 60.15 61.33 3,305,077 +0.37(+0.60%)
Oct 25, 2011 61.13 61.90 60.84 60.97 2,993,538 -0.92(-1.48%)
Oct 24, 2011 62.14 62.40 61.65 61.88 4,130,359 -0.60(-0.96%)
Oct 21, 2011 62.10 62.48 61.77 62.48 4,036,943 +0.76(+1.23%)
Oct 20, 2011 61.81 62.52 61.37 61.72 3,302,982 -0.09(-0.14%)
Oct 19, 2011 61.82 62.26 61.66 61.81 3,691,338 -0.14(-0.22%)
Oct 18, 2011 60.32 62.26 60.21 61.95 4,838,712 +1.62(+2.68%)
Oct 17, 2011 59.75 60.46 59.73 60.33 3,109,675 +0.43(+0.72%)
Oct 14, 2011 60.12 60.66 59.47 59.90 3,041,122 +0.07(+0.12%)
Oct 13, 2011 59.66 60.03 59.54 59.83 2,510,571 +0.18(+0.31%)
Oct 12, 2011 59.71 60.43 59.49 59.64 3,349,945 +0.38(+0.64%)
Oct 11, 2011 59.32 59.38 58.78 59.26 2,708,083 -0.24(-0.41%)
Oct 10, 2011 58.60 59.57 58.49 59.50 3,173,068 +1.62(+2.80%)
Oct 07, 2011 58.10 58.37 57.66 57.88 4,578,260 -0.13(-0.23%)
Oct 06, 2011 57.84 58.60 57.44 58.02 5,753,797 -0.77(-1.31%)
Oct 05, 2011 59.33 59.91 57.59 58.78 6,884,315 -1.03(-1.71%)
Oct 04, 2011 59.09 59.91 57.58 59.81 6,438,970 +0.01(+0.02%)
Oct 03, 2011 59.86 60.96 59.47 59.80 4,415,453 -0.37(-0.61%)
Sep 30, 2011 60.35 61.30 60.08 60.16 3,774,883 -0.62(-1.02%)
Sep 29, 2011 62.25 62.46 60.06 60.78 3,322,961 -0.59(-0.97%)
Sep 28, 2011 61.96 62.48 61.36 61.38 2,922,710 -0.40(-0.64%)
Sep 27, 2011 62.71 62.95 61.50 61.77 3,404,886 -0.09(-0.14%)
Sep 26, 2011 61.39 62.08 61.06 61.86 4,266,041 +0.79(+1.30%)
Sep 23, 2011 60.58 61.46 60.41 61.07 3,859,752 +0.14(+0.22%)
Sep 22, 2011 60.60 61.37 59.87 60.93 6,211,111 -0.91(-1.47%)
Sep 21, 2011 62.32 63.13 61.82 61.85 3,602,590 -0.47(-0.75%)
Sep 20, 2011 62.37 63.25 62.04 62.32 4,529,882 +0.03(+0.05%)
Sep 19, 2011 61.20 62.51 61.11 62.29 3,505,195 +0.58(+0.94%)
Sep 16, 2011 60.99 62.24 60.77 61.71 6,005,923 +0.90(+1.48%)
Sep 15, 2011 60.72 61.01 60.14 60.81 3,331,281 +0.81(+1.36%)
Sep 14, 2011 59.29 60.45 58.55 59.99 3,738,119 +0.87(+1.47%)
Sep 13, 2011 58.65 59.18 58.09 59.12 3,212,914 +0.73(+1.24%)
Sep 12, 2011 57.16 58.51 57.15 58.40 3,024,693 +0.60(+1.04%)
Sep 09, 2011 58.57 58.66 57.50 57.80 3,405,082 -1.36(-2.30%)
Sep 08, 2011 58.81 59.68 58.73 59.16 3,195,604 +0.11(+0.19%)
Sep 07, 2011 58.07 59.05 57.78 59.05 2,782,666 +1.62(+2.82%)
Sep 06, 2011 56.43 57.52 56.10 57.43 3,061,429 -0.12(-0.20%)
Sep 02, 2011 57.31 58.37 57.20 57.55 3,357,231 -0.67(-1.16%)
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.