Costco Wholesale (NQ: COST )

331.00 USD -2.90 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 62.61 62.90 62.52 62.77 2,350,861 -0.03(-0.05%)
Oct 28, 2010 63.06 63.25 62.50 62.80 2,385,351 -0.18(-0.29%)
Oct 27, 2010 63.38 63.38 62.51 62.98 3,378,696 -1.13(-1.76%)
Oct 25, 2010 64.12 64.77 64.01 64.11 2,763,974 +0.08(+0.12%)
Oct 22, 2010 63.84 64.10 63.22 64.03 2,406,321 +0.43(+0.68%)
Oct 21, 2010 62.56 63.89 62.54 63.60 4,172,004 +0.99(+1.58%)
Oct 20, 2010 62.35 63.07 62.25 62.61 2,785,793 +0.40(+0.64%)
Oct 19, 2010 62.66 63.14 61.90 62.21 3,970,566 -1.00(-1.58%)
Oct 18, 2010 63.42 63.80 63.13 63.21 2,416,929 -0.49(-0.77%)
Oct 15, 2010 63.46 63.77 63.21 63.70 4,033,343 +0.52(+0.82%)
Oct 14, 2010 63.12 63.86 62.91 63.18 4,214,490 -0.18(-0.28%)
Oct 13, 2010 63.20 63.96 63.00 63.36 5,006,404 +0.02(+0.03%)
Oct 12, 2010 64.03 64.09 63.31 63.34 4,454,324 -0.98(-1.52%)
Oct 11, 2010 63.39 64.49 63.28 64.32 2,584,800 +0.03(+0.05%)
Oct 08, 2010 64.40 64.95 63.94 64.29 5,631,921 -0.97(-1.49%)
Oct 07, 2010 65.22 65.26 64.43 65.26 5,047,925 -0.15(-0.23%)
Oct 06, 2010 63.00 65.46 62.81 65.41 11,502,166 +0.75(+1.16%)
Oct 05, 2010 65.00 65.00 64.33 64.66 5,698,628 +0.10(+0.15%)
Oct 04, 2010 65.06 65.24 64.53 64.56 4,502,829 -0.49(-0.75%)
Oct 01, 2010 64.92 65.25 64.50 65.05 4,037,646 +0.56(+0.87%)
Sep 30, 2010 64.87 65.00 64.07 64.49 4,090,226 -0.18(-0.28%)
Sep 29, 2010 64.93 65.22 64.39 64.67 3,585,190 -0.33(-0.51%)
Sep 28, 2010 63.86 65.11 63.69 65.00 5,453,450 +1.27(+1.99%)
Sep 27, 2010 63.82 64.14 63.63 63.73 4,704,369 -0.32(-0.50%)
Sep 24, 2010 63.00 64.31 62.78 64.05 4,481,517 +1.55(+2.48%)
Sep 23, 2010 62.05 62.82 61.88 62.50 3,398,865 +0.17(+0.27%)
Sep 22, 2010 61.52 62.45 61.52 62.33 4,806,457 +1.06(+1.73%)
Sep 21, 2010 61.21 61.53 60.86 61.27 3,198,451 -0.01(-0.02%)
Sep 20, 2010 61.51 61.78 60.97 61.28 3,472,484 -0.01(-0.02%)
Sep 17, 2010 61.50 61.50 60.95 61.29 3,495,748 +0.10(+0.16%)
Sep 15, 2010 61.04 61.27 60.91 61.19 3,523,032 +0.15(+0.25%)
Sep 14, 2010 60.00 61.21 59.94 61.04 4,134,776 +0.99(+1.65%)
Sep 13, 2010 59.82 60.23 59.41 60.05 3,107,730 +0.51(+0.86%)
Sep 10, 2010 59.30 59.79 59.14 59.54 2,608,593 +0.60(+1.02%)
Sep 09, 2010 59.50 59.51 58.83 58.94 2,622,824 -0.27(-0.46%)
Sep 08, 2010 59.37 59.42 58.80 59.21 3,412,624 +0.57(+0.97%)
Sep 07, 2010 58.25 59.00 58.20 58.64 2,598,468 +0.07(+0.12%)
Sep 03, 2010 59.05 59.05 58.19 58.57 2,779,347 -0.02(-0.03%)
Sep 02, 2010 58.41 58.83 57.65 58.59 5,011,223 +0.80(+1.38%)
Sep 01, 2010 56.93 57.89 56.76 57.79 3,966,378 +1.29(+2.28%)
Aug 31, 2010 55.86 57.06 55.74 56.50 4,358,623 +0.43(+0.77%)
Aug 30, 2010 56.21 56.85 56.07 56.07 2,843,015 -0.12(-0.21%)
Aug 27, 2010 56.39 56.53 55.41 56.19 4,255,435 -0.09(-0.16%)
Aug 26, 2010 57.13 57.15 56.15 56.28 3,854,426 -0.79(-1.38%)
Aug 25, 2010 55.37 57.40 55.20 57.07 5,946,532 +1.47(+2.64%)
Aug 24, 2010 54.52 55.67 54.05 55.60 6,658,547 +0.70(+1.28%)
Aug 23, 2010 55.33 55.65 54.85 54.90 2,407,427 -0.14(-0.25%)
Aug 20, 2010 54.73 55.12 54.48 55.04 2,896,121 +0.03(+0.05%)
Aug 19, 2010 55.44 55.63 54.61 55.01 2,946,148 -0.67(-1.20%)
Aug 18, 2010 55.25 55.99 54.99 55.68 2,909,110 -0.15(-0.27%)
Aug 17, 2010 55.51 56.29 55.38 55.83 2,641,687 +0.46(+0.83%)
Aug 16, 2010 55.14 55.50 55.00 55.37 2,395,328 +0.06(+0.11%)
Aug 13, 2010 55.41 55.71 55.06 55.31 2,270,614 -0.36(-0.65%)
Aug 12, 2010 55.49 55.96 55.37 55.67 3,268,906 -0.20(-0.36%)
Aug 11, 2010 56.51 56.62 55.81 55.87 2,847,435 -1.11(-1.95%)
Aug 10, 2010 56.79 57.31 56.63 56.98 2,433,520 -0.18(-0.31%)
Aug 09, 2010 56.55 57.49 56.54 57.16 2,391,785 +0.62(+1.10%)
Aug 06, 2010 56.25 56.64 55.76 56.54 3,030,240 +0.08(+0.14%)
Aug 05, 2010 56.74 56.74 55.86 56.46 4,358,225 -0.94(-1.64%)
Aug 04, 2010 56.49 57.61 56.24 57.40 4,364,514 +0.85(+1.50%)
Aug 03, 2010 56.62 56.91 56.38 56.55 3,246,732 -0.29(-0.51%)
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.