Costco Wholesale (NQ: COST )

733.22 +1.14 (+0.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 77.09 78.75 76.82 78.59 3,012,182 +1.40(+1.82%)
Dec 28, 2012 77.35 77.92 77.16 77.19 2,074,620 -0.76(-0.97%)
Dec 27, 2012 78.42 78.58 77.32 77.94 2,584,554 -0.61(-0.77%)
Dec 26, 2012 79.01 79.36 78.10 78.55 1,829,517 -0.60(-0.76%)
Dec 24, 2012 78.90 79.55 78.63 79.15 1,178,248 -0.04(-0.05%)
Dec 21, 2012 78.35 79.24 77.73 79.19 5,236,015 +0.23(+0.29%)
Dec 20, 2012 78.98 79.15 78.12 78.96 2,467,429 +0.41(+0.53%)
Dec 19, 2012 79.19 79.78 78.52 78.55 3,961,320 -0.94(-1.18%)
Dec 18, 2012 78.72 79.57 78.52 79.49 3,643,735 +0.86(+1.09%)
Dec 17, 2012 77.22 78.72 77.21 78.63 3,577,553 +1.48(+1.92%)
Dec 14, 2012 77.21 77.98 77.09 77.15 2,714,535 -0.74(-0.95%)
Dec 13, 2012 78.05 78.70 77.48 77.89 3,410,881 +0.10(+0.13%)
Dec 12, 2012 78.82 79.11 77.41 77.79 6,771,629 -0.47(-0.60%)
Dec 11, 2012 78.80 79.32 78.06 78.26 5,051,403 -0.51(-0.65%)
Dec 10, 2012 78.72 79.02 78.45 78.76 2,910,769 +0.31(+0.40%)
Dec 07, 2012 78.71 78.81 78.14 78.45 3,887,233 +0.07(+0.09%)
Dec 06, 2012 78.36 79.31 78.07 78.38 6,353,511 -0.38(-0.48%)
Dec 05, 2012 77.73 78.78 77.54 78.76 11,394,308 +1.15(+1.48%)
Dec 04, 2012 77.72 78.00 77.33 77.61 5,179,008 +0.36(+0.46%)
Nov 30, 2012 76.18 77.69 75.58 77.26 6,660,356 +1.52(+2.00%)
Nov 29, 2012 76.63 76.73 75.50 75.74 8,555,820 -0.52(-0.68%)
Nov 28, 2012 74.67 76.29 74.34 76.26 13,999,177 +4.51(+6.29%)
Nov 27, 2012 71.59 72.36 71.20 71.75 3,266,026 +0.19(+0.26%)
Nov 26, 2012 72.38 72.50 71.24 71.56 2,059,593 -1.23(-1.70%)
Nov 23, 2012 72.11 72.80 71.78 72.79 903,708 +0.88(+1.22%)
Nov 21, 2012 72.27 72.41 71.72 71.92 1,406,225 -0.28(-0.39%)
Nov 20, 2012 71.95 72.20 71.52 72.20 2,398,675 +0.41(+0.57%)
Nov 19, 2012 71.87 71.98 70.90 71.79 3,870,569 +0.65(+0.92%)
Nov 16, 2012 71.01 71.54 70.36 71.14 4,177,106 -0.01(-0.01%)
Nov 15, 2012 69.88 71.28 69.52 71.14 3,289,504 +0.91(+1.30%)
Nov 14, 2012 71.07 71.35 70.00 70.23 4,825,663 -0.70(-0.99%)
Nov 13, 2012 70.76 71.63 70.61 70.93 3,140,990 -0.22(-0.30%)
Nov 12, 2012 70.73 71.28 70.49 71.15 2,202,600 +0.39(+0.54%)
Nov 09, 2012 70.06 71.31 70.00 70.76 3,430,276 +0.53(+0.76%)
Nov 08, 2012 71.87 72.23 70.23 70.23 3,822,688 -1.90(-2.63%)
Nov 07, 2012 72.59 72.73 71.21 72.13 3,534,482 -1.10(-1.51%)
Nov 06, 2012 72.73 73.83 72.59 73.23 3,251,542 +0.79(+1.08%)
Nov 05, 2012 70.98 72.50 70.75 72.44 2,967,080 +1.19(+1.68%)
Nov 02, 2012 72.53 72.73 71.19 71.25 2,732,403 -0.75(-1.04%)
Nov 01, 2012 73.08 73.24 72.00 72.00 3,967,748 -0.96(-1.32%)
Oct 31, 2012 72.56 73.22 72.20 72.96 4,767,827 +1.10(+1.54%)
Oct 26, 2012 71.47 71.86 71.86 71.86 4,045,597 +0.24(+0.33%)
Oct 25, 2012 71.16 71.63 70.99 71.62 3,689,209 +0.74(+1.05%)
Oct 24, 2012 70.45 71.35 70.05 70.88 5,838,053 +0.33(+0.46%)
Oct 23, 2012 70.03 71.02 69.56 70.55 4,529,168 +0.30(+0.42%)
Oct 19, 2012 71.24 71.33 70.02 70.26 5,207,082 -1.15(-1.61%)
Oct 18, 2012 71.81 72.07 71.35 71.41 3,783,027 -0.33(-0.47%)
Oct 17, 2012 72.01 72.17 71.00 71.74 5,549,388 -0.17(-0.23%)
Oct 16, 2012 71.88 72.29 71.54 71.91 5,110,488 +0.37(+0.51%)
Oct 15, 2012 72.70 72.74 71.49 71.54 5,402,696 -0.77(-1.07%)
Oct 12, 2012 72.69 73.00 71.30 72.31 10,188,431 -0.57(-0.79%)
Oct 11, 2012 75.48 75.61 72.87 72.89 6,412,119 -2.40(-3.18%)
Oct 10, 2012 75.91 77.41 75.09 75.28 7,743,104 +1.42(+1.92%)
Oct 09, 2012 75.13 75.44 73.80 73.86 2,167,105 -1.27(-1.69%)
Oct 08, 2012 75.31 75.44 74.91 75.13 1,096,316 -0.33(-0.43%)
Oct 05, 2012 75.46 75.91 75.27 75.45 1,608,443 +0.23(+0.31%)
Oct 04, 2012 74.13 75.38 74.10 75.22 2,767,922 +1.38(+1.87%)
Oct 03, 2012 73.57 74.09 73.20 73.85 3,760,741 +0.10(+0.13%)
Oct 02, 2012 74.77 75.14 73.63 73.75 2,721,724 -0.76(-1.01%)
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.