Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 48.72 48.96 48.04 48.29 6,874,600 +0.22(+0.46%)
Nov 29, 2007 47.97 48.40 47.64 48.07 4,744,511 +0.08(+0.16%)
Nov 28, 2007 47.87 48.33 47.22 47.99 7,706,605 +0.74(+1.56%)
Nov 27, 2007 46.84 48.18 46.84 47.25 5,451,175 +0.41(+0.87%)
Nov 26, 2007 48.28 48.28 46.83 46.84 5,095,985 -1.14(-2.37%)
Nov 23, 2007 47.52 48.33 47.49 47.98 2,897,905 +0.64(+1.36%)
Nov 21, 2007 47.64 48.20 47.24 47.34 5,194,164 -0.19(-0.39%)
Nov 20, 2007 47.82 48.55 46.61 47.52 7,196,392 -0.09(-0.20%)
Nov 19, 2007 47.75 48.06 47.35 47.62 6,065,424 -0.24(-0.51%)
Nov 16, 2007 47.71 48.05 47.19 47.86 6,151,515 +0.33(+0.69%)
Nov 15, 2007 47.24 48.23 47.08 47.53 6,516,451 +0.20(+0.42%)
Nov 14, 2007 48.72 48.78 47.24 47.33 6,307,587 -0.97(-2.00%)
Nov 13, 2007 47.47 48.36 47.31 48.30 8,156,854 +1.20(+2.56%)
Nov 12, 2007 46.69 48.14 46.69 47.09 6,229,746 +0.32(+0.67%)
Nov 09, 2007 47.71 47.80 46.57 46.78 5,988,358 -0.92(-1.94%)
Nov 08, 2007 48.05 48.72 46.52 47.70 8,173,789 +0.31(+0.65%)
Nov 07, 2007 47.90 48.14 47.21 47.39 5,150,318 -0.82(-1.69%)
Nov 06, 2007 47.14 48.28 47.14 48.21 6,242,308 +0.98(+2.08%)
Nov 05, 2007 46.66 47.49 46.58 47.23 5,208,785 +0.24(+0.52%)
Nov 02, 2007 46.83 47.39 45.24 46.99 8,589,201 +0.52(+1.11%)
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.