Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 33.30 33.58 32.38 33.19 7,486,039 +0.05(+0.15%)
Mar 30, 2009 33.36 33.60 32.71 33.14 6,251,121 -1.58(-4.56%)
Mar 26, 2009 33.94 35.36 33.72 34.72 9,528,058 +1.18(+3.52%)
Mar 25, 2009 33.32 34.22 32.65 33.54 8,540,294 +0.32(+0.97%)
Mar 24, 2009 33.97 34.39 33.15 33.22 7,042,641 -0.85(-2.48%)
Mar 23, 2009 33.18 34.06 32.42 34.06 8,757,506 +1.94(+6.05%)
Mar 20, 2009 32.65 32.70 31.52 32.12 10,059,932 -0.21(-0.64%)
Mar 19, 2009 31.95 32.43 31.70 32.33 9,487,687 +0.47(+1.48%)
Mar 18, 2009 31.45 32.27 30.87 31.85 9,885,173 +0.34(+1.09%)
Mar 17, 2009 30.87 31.54 30.67 31.51 8,609,342 +1.33(+4.42%)
Mar 16, 2009 30.18 30.82 30.09 30.18 6,809,858 -0.06(-0.19%)
Mar 13, 2009 29.37 30.38 29.02 30.23 8,915,277 +0.96(+3.28%)
Mar 12, 2009 28.63 29.37 28.18 29.27 8,402,742 +0.93(+3.29%)
Mar 11, 2009 28.74 28.97 28.19 28.34 8,883,268 -0.42(-1.45%)
Mar 10, 2009 27.96 28.79 27.69 28.76 11,976,890 +1.22(+4.42%)
Mar 09, 2009 27.54 28.28 27.35 27.54 9,036,632 -0.39(-1.39%)
Mar 06, 2009 28.36 28.47 27.35 27.93 9,891,887 -0.42(-1.47%)
Mar 05, 2009 29.05 29.34 28.13 28.34 12,467,532 -0.90(-3.06%)
Mar 04, 2009 29.45 30.02 28.77 29.24 20,204,732 -0.02(-0.07%)
Mar 02, 2009 29.88 30.71 29.17 29.26 10,642,803 -1.07(-3.54%)
Feb 27, 2009 29.58 30.83 29.55 30.34 10,308,725 +0.57(+1.90%)
Feb 26, 2009 30.34 30.41 29.77 29.77 6,849,750 -0.32(-1.07%)
Feb 25, 2009 30.25 30.66 29.60 30.09 9,676,191 -0.39(-1.29%)
Feb 24, 2009 29.46 30.65 29.41 30.49 8,491,086 +0.99(+3.35%)
Feb 23, 2009 30.66 30.97 29.40 29.50 8,974,828 -1.14(-3.72%)
Feb 20, 2009 30.47 31.02 30.16 30.64 9,764,898 +0.10(+0.33%)
Feb 19, 2009 30.62 31.14 30.51 30.54 7,608,475 +0.17(+0.57%)
Feb 18, 2009 30.23 30.54 29.89 30.36 8,641,769 +0.19(+0.62%)
Feb 17, 2009 30.20 30.62 30.02 30.18 8,645,834 -0.46(-1.50%)
Feb 13, 2009 31.72 31.73 30.54 30.64 6,801,514 -1.12(-3.52%)
Feb 12, 2009 30.99 31.80 30.73 31.75 9,174,144 +0.56(+1.79%)
Feb 11, 2009 31.65 31.85 30.87 31.19 6,669,929 -0.31(-0.98%)
Feb 10, 2009 32.10 32.67 31.37 31.50 9,198,499 -0.86(-2.66%)
Feb 09, 2009 32.08 32.53 31.93 32.36 7,442,806 -0.03(-0.09%)
Feb 06, 2009 31.60 32.58 31.52 32.39 11,532,914 +0.99(+3.15%)
Feb 05, 2009 30.70 31.50 30.39 31.40 13,798,457 +0.61(+1.98%)
Feb 04, 2009 30.62 31.17 29.97 30.79 29,271,350 -2.25(-6.81%)
Feb 03, 2009 32.58 33.09 32.15 33.04 7,434,244 +0.59(+1.81%)
Feb 02, 2009 32.08 32.72 31.90 32.46 6,675,291 +0.19(+0.60%)
Jan 30, 2009 33.35 33.43 32.09 32.26 9,327,482 -1.02(-3.06%)
Jan 29, 2009 34.38 34.39 33.20 33.28 6,569,192 -0.97(-2.84%)
Jan 28, 2009 34.44 34.76 33.95 34.25 7,206,613 -0.06(-0.19%)
Jan 27, 2009 33.95 34.45 33.73 34.32 5,701,954 +0.39(+1.16%)
Jan 26, 2009 34.02 34.41 33.63 33.92 5,711,236 +0.27(+0.81%)
Jan 23, 2009 33.60 34.04 33.11 33.65 6,861,138 -0.34(-1.01%)
Jan 22, 2009 34.07 34.30 33.44 34.00 8,576,719 -0.32(-0.94%)
Jan 21, 2009 33.86 34.42 33.37 34.32 8,712,409 +0.49(+1.44%)
Jan 20, 2009 35.23 35.26 33.78 33.83 10,287,037 -1.13(-3.24%)
Jan 16, 2009 35.33 35.33 34.29 34.96 8,952,017 +0.24(+0.68%)
Jan 15, 2009 34.05 35.06 33.85 34.73 8,396,608 +0.60(+1.76%)
Jan 14, 2009 34.64 34.81 33.99 34.13 11,035,795 -0.94(-2.68%)
Jan 13, 2009 35.15 36.08 34.78 35.06 8,807,665 -0.35(-0.99%)
Jan 12, 2009 35.53 35.92 35.05 35.41 6,717,524 +0.21(+0.59%)
Jan 09, 2009 36.00 36.53 35.04 35.21 6,388,475 -1.08(-2.98%)
Jan 08, 2009 35.50 37.18 35.38 36.29 10,170,841 +0.38(+1.06%)
Jan 07, 2009 36.54 36.79 35.60 35.91 9,588,764 -0.95(-2.59%)
Jan 06, 2009 37.63 37.67 36.60 36.86 9,034,486 -0.60(-1.61%)
Jan 05, 2009 38.10 38.41 37.11 37.46 8,222,185 -0.76(-1.99%)
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.