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 (%)
Dec 30, 2011 61.53 61.96 61.18 61.21 1,681,739 -0.75(-1.21%)
Dec 29, 2011 61.85 62.00 61.41 61.96 1,384,277 +0.12(+0.19%)
Dec 28, 2011 62.13 62.19 61.73 61.84 1,554,194 -0.29(-0.47%)
Dec 27, 2011 62.08 62.26 61.61 62.13 1,343,130 -0.06(-0.09%)
Dec 23, 2011 61.48 62.22 61.36 62.19 1,419,866 +0.64(+1.04%)
Dec 21, 2011 61.41 62.01 60.94 61.55 3,596,679 +0.11(+0.18%)
Dec 20, 2011 61.08 61.64 60.91 61.44 3,936,931 +1.16(+1.93%)
Dec 19, 2011 60.83 61.25 60.13 60.28 3,044,652 -0.37(-0.62%)
Dec 16, 2011 61.02 61.44 60.47 60.66 5,274,248 +0.00(+0.00%)
Dec 15, 2011 61.05 61.22 60.61 60.66 2,602,668 -0.13(-0.22%)
Dec 14, 2011 61.39 61.65 60.79 60.79 2,573,877 -0.65(-1.05%)
Dec 13, 2011 62.15 62.23 61.25 61.44 3,377,215 -0.38(-0.62%)
Dec 12, 2011 61.78 62.15 61.36 61.82 3,451,885 -0.16(-0.26%)
Dec 09, 2011 62.21 62.66 61.80 61.98 5,300,083 -1.02(-1.62%)
Dec 08, 2011 62.35 63.88 61.71 63.00 5,958,919 -1.26(-1.95%)
Dec 07, 2011 64.42 64.63 63.32 64.26 3,695,517 -0.43(-0.67%)
Dec 06, 2011 64.32 64.94 63.86 64.69 3,199,594 +0.63(+0.99%)
Dec 05, 2011 64.49 64.79 63.65 64.06 2,475,922 +0.35(+0.54%)
Dec 02, 2011 64.39 65.15 63.63 63.71 3,561,782 -0.26(-0.41%)
Dec 01, 2011 62.44 64.41 62.41 63.98 4,862,714 +1.31(+2.10%)
Nov 30, 2011 62.39 63.04 62.08 62.66 4,843,922 +1.31(+2.14%)
Nov 29, 2011 60.71 61.46 60.25 61.35 2,609,833 +0.94(+1.56%)
Nov 28, 2011 60.80 60.84 60.05 60.41 2,729,796 +1.04(+1.74%)
Nov 25, 2011 59.03 59.97 58.99 59.37 1,125,435 +0.04(+0.07%)
Nov 23, 2011 59.72 59.97 59.07 59.33 2,972,673 -0.77(-1.28%)
Nov 22, 2011 59.67 60.32 59.54 60.10 2,226,022 +0.38(+0.64%)
Nov 21, 2011 59.67 60.10 59.35 59.72 2,548,723 -0.32(-0.53%)
Nov 18, 2011 60.28 60.41 59.83 60.03 3,208,201 -0.19(-0.32%)
Nov 17, 2011 60.71 61.10 59.64 60.22 3,147,173 -0.71(-1.16%)
Nov 16, 2011 61.66 61.97 60.87 60.93 3,347,598 -1.13(-1.82%)
Nov 15, 2011 61.27 62.24 61.08 62.06 2,346,826 +0.76(+1.23%)
Nov 14, 2011 60.78 61.70 60.77 61.30 2,095,542 +0.30(+0.49%)
Nov 11, 2011 61.23 61.49 60.74 61.00 3,404,080 +0.24(+0.39%)
Nov 10, 2011 61.72 61.80 60.57 60.77 3,406,489 -0.51(-0.83%)
Nov 09, 2011 61.39 61.74 60.80 61.27 3,879,855 -1.17(-1.87%)
Nov 08, 2011 61.81 62.46 61.22 62.44 3,402,432 +0.79(+1.29%)
Nov 07, 2011 61.30 61.74 60.95 61.65 2,805,578 +0.26(+0.42%)
Nov 04, 2011 61.91 62.03 61.17 61.39 2,864,115 -0.65(-1.05%)
Nov 03, 2011 61.45 62.09 60.71 62.04 3,581,060 +0.20(+0.32%)
Nov 02, 2011 61.56 62.10 61.21 61.85 3,577,777 +0.79(+1.30%)
Nov 01, 2011 60.34 61.71 60.06 61.06 3,809,261 +0.07(+0.12%)
Oct 31, 2011 61.93 62.48 60.98 60.98 4,195,117 -1.23(-1.98%)
Oct 28, 2011 62.01 62.40 61.72 62.21 2,600,365 -0.21(-0.34%)
Oct 27, 2011 62.26 63.10 61.58 62.43 5,089,598 +1.09(+1.78%)
Oct 26, 2011 61.10 61.63 60.15 61.33 3,305,077 +0.37(+0.60%)
Oct 25, 2011 61.13 61.90 60.84 60.97 2,993,538 -0.92(-1.48%)
Oct 24, 2011 62.14 62.40 61.65 61.88 4,130,359 -0.60(-0.96%)
Oct 21, 2011 62.10 62.48 61.77 62.48 4,036,943 +0.76(+1.23%)
Oct 20, 2011 61.81 62.52 61.37 61.72 3,302,982 -0.09(-0.14%)
Oct 19, 2011 61.82 62.26 61.66 61.81 3,691,338 -0.14(-0.22%)
Oct 18, 2011 60.32 62.26 60.21 61.95 4,838,712 +1.62(+2.68%)
Oct 17, 2011 59.75 60.46 59.73 60.33 3,109,675 +0.43(+0.72%)
Oct 14, 2011 60.12 60.66 59.47 59.90 3,041,122 +0.07(+0.12%)
Oct 13, 2011 59.66 60.03 59.54 59.83 2,510,571 +0.18(+0.31%)
Oct 12, 2011 59.71 60.43 59.49 59.64 3,349,945 +0.38(+0.64%)
Oct 11, 2011 59.32 59.38 58.78 59.26 2,708,083 -0.24(-0.41%)
Oct 10, 2011 58.60 59.57 58.49 59.50 3,173,068 +1.62(+2.80%)
Oct 07, 2011 58.10 58.37 57.66 57.88 4,578,260 -0.13(-0.23%)
Oct 06, 2011 57.84 58.60 57.44 58.02 5,753,797 -0.77(-1.31%)
Oct 05, 2011 59.33 59.91 57.59 58.78 6,884,315 -1.03(-1.71%)
Oct 04, 2011 59.09 59.91 57.58 59.81 6,438,970 +0.01(+0.02%)
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.