Costco Wholesale (NQ: COST )

730.08 -2.00 (-0.27%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 58.61 59.39 58.40 59.32 3,301,087 +0.88(+1.51%)
Jun 29, 2011 58.56 58.91 58.33 58.44 3,097,661 +0.03(+0.05%)
Jun 28, 2011 58.41 58.54 58.15 58.41 2,446,704 +0.10(+0.18%)
Jun 27, 2011 57.91 58.46 57.63 58.31 2,521,369 +0.53(+0.91%)
Jun 24, 2011 59.24 59.24 57.78 57.78 3,372,685 -0.93(-1.58%)
Jun 23, 2011 58.23 58.85 57.92 58.71 3,171,480 -0.08(-0.14%)
Jun 22, 2011 59.22 59.41 58.78 58.79 2,116,735 -0.64(-1.08%)
Jun 21, 2011 59.43 59.47 58.81 59.43 3,070,347 +0.10(+0.17%)
Jun 20, 2011 59.06 59.37 58.15 59.33 2,983,513 +1.18(+2.03%)
Jun 17, 2011 58.40 58.90 57.85 58.15 5,775,855 +0.57(+0.99%)
Jun 16, 2011 56.87 57.62 56.77 57.58 3,001,580 +0.67(+1.18%)
Jun 15, 2011 57.36 57.66 56.77 56.90 2,418,168 -0.96(-1.65%)
Jun 14, 2011 57.79 57.99 57.54 57.86 2,392,218 +0.58(+1.01%)
Jun 13, 2011 57.09 57.70 56.99 57.28 1,891,258 +0.11(+0.19%)
Jun 10, 2011 57.76 57.89 57.12 57.17 2,905,808 -0.53(-0.92%)
Jun 09, 2011 57.69 58.20 57.42 57.71 2,524,804 +0.07(+0.13%)
Jun 08, 2011 57.23 58.17 57.14 57.64 3,447,842 +0.42(+0.73%)
Jun 07, 2011 57.01 57.65 56.83 57.22 3,378,414 +0.49(+0.86%)
Jun 06, 2011 56.57 57.07 56.45 56.73 3,419,145 -0.09(-0.15%)
Jun 03, 2011 57.39 57.58 56.78 56.82 4,625,153 -2.59(-4.35%)
May 24, 2011 60.59 60.59 59.34 59.40 4,961,719 -0.94(-1.56%)
May 23, 2011 60.33 60.81 60.08 60.34 3,314,051 -0.55(-0.91%)
May 20, 2011 61.17 61.30 60.10 60.90 3,047,760 -0.34(-0.55%)
May 19, 2011 60.86 61.26 60.68 61.23 1,557,493 +0.45(+0.74%)
May 18, 2011 60.34 60.88 59.91 60.78 2,233,446 +0.39(+0.64%)
May 17, 2011 60.00 60.52 59.91 60.40 2,106,548 +0.29(+0.49%)
May 16, 2011 60.28 60.35 59.95 60.10 2,421,303 -0.30(-0.50%)
May 13, 2011 60.80 61.04 60.29 60.40 3,034,325 -0.44(-0.72%)
May 12, 2011 59.68 60.90 59.50 60.84 3,489,137 +1.18(+1.98%)
May 11, 2011 59.90 60.07 59.29 59.66 2,161,536 -0.21(-0.35%)
May 10, 2011 59.47 60.21 59.37 59.87 2,842,094 +0.60(+1.02%)
May 09, 2011 58.59 59.34 58.49 59.27 2,087,186 +0.69(+1.18%)
May 06, 2011 58.57 58.84 58.30 58.57 3,041,938 +0.61(+1.06%)
May 05, 2011 58.28 58.92 57.79 57.96 4,512,151 -0.39(-0.66%)
May 04, 2011 58.44 58.92 58.33 58.35 3,004,706 -0.27(-0.46%)
May 03, 2011 58.92 59.09 58.34 58.62 3,652,063 -0.39(-0.65%)
May 02, 2011 58.97 59.18 58.65 59.00 2,959,553 +0.11(+0.19%)
Apr 29, 2011 59.10 59.33 58.64 58.89 8,946,456 -0.41(-0.70%)
Apr 28, 2011 58.92 59.34 58.87 59.31 3,467,082 +0.26(+0.44%)
Apr 27, 2011 58.47 59.19 58.37 59.05 4,233,125 +0.96(+1.65%)
Apr 26, 2011 57.47 58.25 57.04 58.09 3,880,783 +0.82(+1.42%)
Apr 25, 2011 57.18 57.42 57.05 57.27 2,211,689 -0.15(-0.27%)
Apr 21, 2011 57.26 57.49 56.83 57.42 2,460,150 +0.23(+0.39%)
Apr 20, 2011 56.43 57.28 56.35 57.20 3,403,069 +1.35(+2.41%)
Apr 19, 2011 56.12 56.17 55.67 55.85 2,464,676 -0.14(-0.25%)
Apr 18, 2011 55.33 56.11 55.33 55.99 2,254,470 -0.05(-0.09%)
Apr 15, 2011 55.58 56.08 55.51 56.04 2,935,110 +0.46(+0.83%)
Apr 14, 2011 55.30 55.68 55.09 55.58 2,184,709 -0.05(-0.09%)
Apr 13, 2011 55.87 55.87 55.30 55.63 1,767,466 -0.03(-0.05%)
Apr 12, 2011 55.15 55.95 55.14 55.66 2,895,299 +0.18(+0.33%)
Apr 11, 2011 55.45 55.78 55.09 55.48 3,329,157 -0.15(-0.27%)
Apr 08, 2011 56.19 56.27 55.49 55.63 4,028,948 -1.03(-1.81%)
Apr 07, 2011 55.60 57.12 55.58 56.66 8,135,093 +2.06(+3.77%)
Apr 06, 2011 54.83 55.29 54.42 54.60 2,720,345 +0.04(+0.08%)
Apr 05, 2011 54.13 55.20 54.13 54.55 4,650,993 +0.55(+1.02%)
Apr 04, 2011 54.33 54.52 53.83 54.00 1,767,690 -0.06(-0.11%)
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.