Costco Wholesale (NQ: COST )

371.10 USD -2.99 (-0.80%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 51.35 51.68 50.66 51.47 1,560,169 +0.02(+0.04%)
Nov 26, 2008 49.65 51.67 49.60 51.45 4,421,806 +0.78(+1.54%)
Nov 25, 2008 50.17 51.68 49.46 50.67 7,454,509 +1.22(+2.47%)
Nov 24, 2008 46.87 49.97 46.45 49.45 8,242,515 +2.74(+5.87%)
Nov 21, 2008 45.22 46.91 43.88 46.71 10,862,833 +1.72(+3.82%)
Nov 20, 2008 45.00 48.25 44.85 44.99 9,610,683 -0.28(-0.62%)
Nov 19, 2008 46.72 47.64 45.13 45.27 6,165,528 -1.49(-3.19%)
Nov 18, 2008 47.32 47.76 45.08 46.76 7,754,145 -0.55(-1.16%)
Nov 17, 2008 47.34 48.99 47.25 47.31 5,252,330 -0.75(-1.56%)
Nov 14, 2008 48.98 50.68 47.59 48.06 7,233,803 -1.91(-3.82%)
Nov 13, 2008 48.64 49.98 45.29 49.97 11,219,724 +1.19(+2.44%)
Nov 12, 2008 51.00 51.17 48.57 48.78 7,946,444 -3.50(-6.69%)
Nov 11, 2008 52.25 53.27 50.88 52.28 5,035,485 -0.72(-1.36%)
Nov 10, 2008 54.63 55.15 52.29 53.00 5,286,438 -1.07(-1.98%)
Nov 07, 2008 53.87 54.41 52.89 54.07 4,063,819 +0.56(+1.05%)
Nov 06, 2008 53.00 54.89 52.90 53.51 9,811,663 -0.20(-0.37%)
Nov 05, 2008 54.87 55.54 53.57 53.71 5,564,965 -1.38(-2.50%)
Nov 04, 2008 54.34 55.99 53.33 55.09 8,033,748 +1.62(+3.03%)
Nov 03, 2008 55.11 56.83 52.78 53.47 8,809,197 -3.54(-6.21%)
Oct 31, 2008 57.00 58.43 56.04 57.01 6,047,272 +0.04(+0.07%)
Oct 30, 2008 57.99 58.52 55.89 56.97 6,783,683 +0.09(+0.16%)
Oct 29, 2008 57.08 59.48 54.84 56.88 8,171,909 -0.60(-1.04%)
Oct 28, 2008 53.95 57.86 52.29 57.48 9,123,417 +5.58(+10.75%)
Oct 27, 2008 50.03 53.48 49.59 51.90 7,446,110 +0.97(+1.90%)
Oct 24, 2008 48.81 52.06 48.66 50.93 5,104,052 -1.28(-2.45%)
Oct 23, 2008 53.42 53.68 49.68 52.21 8,923,306 -1.34(-2.50%)
Oct 22, 2008 54.83 55.18 52.09 53.55 6,863,502 -2.31(-4.14%)
Oct 21, 2008 57.04 58.59 55.57 55.86 7,081,229 -2.22(-3.82%)
Oct 20, 2008 59.31 59.31 56.00 58.08 6,356,613 +0.10(+0.17%)
Oct 17, 2008 56.76 59.94 52.77 57.98 8,423,346 +0.19(+0.33%)
Oct 16, 2008 54.03 58.14 52.45 57.79 10,618,975 +4.18(+7.80%)
Oct 15, 2008 57.23 57.90 53.00 53.61 7,662,552 -4.80(-8.22%)
Oct 14, 2008 61.09 61.52 57.11 58.41 7,996,260 -1.11(-1.86%)
Oct 13, 2008 56.10 59.69 55.75 59.52 8,433,487 +5.62(+10.43%)
Oct 10, 2008 53.13 55.99 51.00 53.90 12,410,303 -0.50(-0.92%)
Oct 09, 2008 57.41 58.01 52.70 54.40 7,837,498 -2.66(-4.66%)
Oct 08, 2008 54.00 58.80 53.35 57.06 13,645,368 -0.74(-1.28%)
Oct 07, 2008 60.45 61.42 57.05 57.80 9,819,189 -2.67(-4.42%)
Oct 06, 2008 60.72 62.00 57.11 60.47 9,508,732 -2.13(-3.40%)
Oct 03, 2008 63.69 65.12 62.29 62.60 7,769,098 +0.68(+1.10%)
Oct 02, 2008 64.31 64.44 61.33 61.92 6,284,735 -2.77(-4.28%)
Oct 01, 2008 64.00 65.00 63.64 64.69 3,860,122 -0.24(-0.37%)
Sep 30, 2008 63.66 65.37 63.00 64.93 5,083,059 +1.73(+2.74%)
Sep 29, 2008 65.95 66.50 62.00 63.20 7,243,117 -3.09(-4.66%)
Sep 26, 2008 64.52 66.32 64.52 66.29 4,508,025 +0.31(+0.47%)
Sep 25, 2008 64.89 66.67 64.76 65.98 5,292,437 +1.19(+1.84%)
Sep 24, 2008 64.08 65.23 63.36 64.79 3,521,275 +0.63(+0.98%)
Sep 23, 2008 64.62 65.48 64.02 64.16 4,405,181 -0.16(-0.25%)
Sep 22, 2008 66.55 66.57 64.25 64.32 6,314,520 -1.77(-2.68%)
Sep 19, 2008 71.00 71.00 30.70 66.09 10,335,762 -2.14(-3.14%)
Sep 18, 2008 65.75 70.16 64.65 68.23 11,574,077 +2.86(+4.38%)
Sep 17, 2008 67.95 68.30 65.34 65.37 11,410,671 -3.51(-5.10%)
Sep 16, 2008 67.90 69.86 67.85 68.88 10,797,591 -0.07(-0.10%)
Sep 15, 2008 68.66 70.00 68.17 68.95 6,569,342 -0.60(-0.86%)
Sep 12, 2008 70.14 70.14 68.81 69.55 5,410,755 -0.82(-1.17%)
Sep 11, 2008 68.92 70.42 68.42 70.37 6,455,258 +0.94(+1.35%)
Sep 10, 2008 68.82 70.26 68.60 69.43 6,010,352 +0.80(+1.17%)
Sep 09, 2008 69.24 69.78 68.49 68.63 6,779,902 -0.30(-0.44%)
Sep 08, 2008 69.44 70.90 68.78 68.93 8,855,437 +0.49(+0.72%)
Sep 05, 2008 67.09 68.63 66.41 68.44 5,903,647 +1.08(+1.60%)
Sep 04, 2008 67.90 68.98 67.36 67.36 6,158,807 -0.97(-1.42%)
Sep 03, 2008 67.00 68.50 66.52 68.33 5,869,293 +0.07(+0.10%)
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.