Costco Wholesale (NQ: COST )

368.86 USD -1.87 (-0.50%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 81.18 81.49 80.54 80.89 6,513,676 -0.57(-0.70%)
Apr 28, 2011 80.93 81.50 80.86 81.46 2,524,290 +0.36(+0.44%)
Apr 27, 2011 80.31 81.29 80.17 81.10 3,082,026 +1.32(+1.65%)
Apr 26, 2011 78.94 80.00 78.35 79.78 2,825,495 +1.12(+1.42%)
Apr 25, 2011 78.54 78.87 78.36 78.66 1,610,272 -0.21(-0.27%)
Apr 21, 2011 78.65 78.96 78.05 78.87 1,791,170 +0.31(+0.39%)
Apr 20, 2011 77.51 78.67 77.40 78.56 2,477,684 +1.85(+2.41%)
Apr 19, 2011 77.08 77.15 76.46 76.71 1,794,465 -0.19(-0.25%)
Apr 18, 2011 76.00 77.06 76.00 76.90 1,641,420 -0.07(-0.09%)
Apr 15, 2011 76.34 77.03 76.24 76.97 2,136,976 +0.63(+0.83%)
Apr 14, 2011 75.96 76.47 75.66 76.34 1,590,629 -0.07(-0.09%)
Apr 13, 2011 76.74 76.74 75.96 76.41 1,286,845 -0.04(-0.05%)
Apr 12, 2011 75.75 76.84 75.74 76.45 2,107,990 +0.25(+0.33%)
Apr 11, 2011 76.16 76.62 75.67 76.20 2,423,871 -0.21(-0.27%)
Apr 08, 2011 77.17 77.29 76.21 76.41 2,933,370 -1.41(-1.81%)
Apr 07, 2011 76.37 78.46 76.33 77.82 5,922,945 +2.83(+3.77%)
Apr 06, 2011 75.31 75.94 74.75 74.99 1,980,611 +0.06(+0.08%)
Apr 05, 2011 74.35 75.82 74.35 74.93 3,386,264 +0.76(+1.02%)
Apr 04, 2011 74.62 74.88 73.94 74.17 1,287,008 -0.08(-0.11%)
Apr 01, 2011 73.16 74.33 73.14 74.25 2,474,537 +0.93(+1.27%)
Mar 31, 2011 72.56 73.46 72.08 73.32 2,323,474 +0.51(+0.70%)
Mar 30, 2011 72.81 72.98 72.27 72.81 1,769,615 +0.91(+1.27%)
Mar 29, 2011 71.24 71.95 70.78 71.90 1,334,561 +0.64(+0.90%)
Mar 28, 2011 71.49 71.81 70.99 71.26 1,328,116 -0.20(-0.28%)
Mar 25, 2011 72.24 72.37 71.41 71.46 2,122,033 -0.65(-0.90%)
Mar 24, 2011 71.19 72.33 71.10 72.11 2,154,650 +1.19(+1.68%)
Mar 23, 2011 71.49 71.54 70.40 70.92 2,494,803 -0.63(-0.88%)
Mar 22, 2011 71.06 71.89 70.92 71.55 1,929,258 +0.51(+0.72%)
Mar 21, 2011 70.86 71.19 70.37 71.04 2,553,194 +0.38(+0.54%)
Mar 18, 2011 71.03 71.23 70.15 70.66 4,766,744 +0.20(+0.28%)
Mar 17, 2011 70.46 70.99 70.08 70.46 2,346,502 +0.70(+1.00%)
Mar 16, 2011 71.14 71.19 69.54 69.76 4,015,176 -1.80(-2.52%)
Mar 15, 2011 70.76 71.97 70.66 71.56 2,542,148 -0.28(-0.39%)
Mar 14, 2011 72.25 72.47 71.54 71.84 2,217,318 -0.71(-0.98%)
Mar 11, 2011 73.09 73.62 72.54 72.55 2,068,538 -0.83(-1.13%)
Mar 10, 2011 73.51 74.18 73.12 73.38 2,372,111 -0.78(-1.05%)
Mar 09, 2011 73.48 74.25 73.08 74.16 1,926,353 +0.54(+0.73%)
Mar 08, 2011 72.09 74.06 72.09 73.62 2,615,768 +1.43(+1.98%)
Mar 07, 2011 72.99 72.99 72.03 72.19 3,104,962 -0.62(-0.85%)
Mar 04, 2011 72.50 72.86 72.21 72.81 2,677,927 +0.32(+0.44%)
Mar 03, 2011 72.25 72.60 71.62 72.49 2,985,393 +0.73(+1.02%)
Mar 02, 2011 73.50 73.77 70.86 71.76 6,197,481 -1.86(-2.53%)
Mar 01, 2011 75.11 75.39 73.43 73.62 3,507,198 -1.17(-1.56%)
Feb 28, 2011 73.93 74.95 73.85 74.79 3,306,562 +1.22(+1.66%)
Feb 25, 2011 73.25 74.03 73.24 73.57 1,818,074 +0.59(+0.81%)
Feb 24, 2011 72.79 73.53 72.30 72.98 1,847,955 +0.14(+0.19%)
Feb 23, 2011 73.80 73.80 72.41 72.84 2,783,601 -1.05(-1.42%)
Feb 22, 2011 75.11 75.41 73.84 73.89 2,115,640 -1.54(-2.04%)
Feb 18, 2011 74.82 75.48 74.30 75.43 2,130,857 +0.59(+0.79%)
Feb 17, 2011 74.28 75.01 74.06 74.84 1,360,075 -0.12(-0.16%)
Feb 16, 2011 74.51 75.10 74.40 74.96 1,434,927 +0.63(+0.85%)
Feb 15, 2011 74.35 74.54 74.12 74.33 1,460,120 -0.33(-0.44%)
Feb 14, 2011 75.05 75.11 74.51 74.66 1,219,993 -0.38(-0.51%)
Feb 11, 2011 74.06 75.06 74.06 75.04 1,678,161 +0.49(+0.66%)
Feb 10, 2011 74.44 74.65 73.94 74.55 1,938,578 -0.12(-0.16%)
Feb 09, 2011 74.36 74.77 74.12 74.67 1,745,926 -0.13(-0.17%)
Feb 08, 2011 74.23 74.82 74.12 74.80 1,771,317 +0.55(+0.74%)
Feb 07, 2011 73.96 74.28 73.62 74.25 2,446,938 +0.12(+0.16%)
Feb 04, 2011 74.12 74.42 73.47 74.13 1,874,250 +0.10(+0.14%)
Feb 03, 2011 71.77 74.24 71.77 74.03 3,780,087 +3.18(+4.49%)
Feb 02, 2011 72.15 72.48 70.54 70.85 4,454,703 -1.58(-2.18%)
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.