Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 68.91 70.09 68.85 70.01 4,665,347 +1.53(+2.24%)
Jun 28, 2012 66.93 68.53 66.26 68.47 5,982,087 +1.18(+1.75%)
Jun 27, 2012 67.78 67.95 67.06 67.29 2,832,783 -0.27(-0.40%)
Jun 26, 2012 67.17 67.64 66.84 67.57 3,528,335 +0.60(+0.90%)
Jun 25, 2012 66.87 67.25 66.61 66.96 2,161,138 -0.04(-0.07%)
Jun 22, 2012 66.90 67.27 66.63 67.01 2,089,964 +0.39(+0.59%)
Jun 21, 2012 67.43 68.05 66.53 66.62 3,571,209 -0.80(-1.19%)
Jun 20, 2012 67.56 67.74 66.96 67.42 2,618,778 -0.27(-0.40%)
Jun 19, 2012 67.74 68.29 67.38 67.69 2,471,651 -0.13(-0.18%)
Jun 18, 2012 67.33 67.86 67.07 67.82 2,131,664 +0.43(+0.65%)
Jun 15, 2012 66.58 67.53 66.39 67.38 5,309,854 +1.19(+1.79%)
Jun 14, 2012 64.74 66.38 64.71 66.20 4,230,206 +1.77(+2.75%)
Jun 13, 2012 64.93 65.15 64.30 64.43 1,907,729 -0.79(-1.21%)
Jun 12, 2012 65.03 65.26 64.54 65.22 2,473,068 +0.43(+0.67%)
Jun 11, 2012 65.63 65.70 64.73 64.78 2,129,792 -0.61(-0.94%)
Jun 08, 2012 64.86 65.73 64.63 65.39 2,563,605 +0.45(+0.69%)
Jun 07, 2012 64.89 65.36 64.81 64.94 2,591,394 +0.26(+0.40%)
Jun 06, 2012 64.10 64.72 64.02 64.69 2,967,817 +0.74(+1.16%)
Jun 05, 2012 63.59 64.08 63.18 63.94 2,909,051 +0.15(+0.24%)
Jun 04, 2012 62.96 63.82 62.91 63.79 3,262,224 +0.79(+1.25%)
Jun 01, 2012 63.37 63.49 62.76 63.00 4,201,321 -0.66(-1.04%)
May 31, 2012 63.07 64.15 63.06 63.66 4,837,287 +0.43(+0.68%)
May 30, 2012 63.30 63.68 63.20 63.23 4,222,878 -0.61(-0.96%)
May 29, 2012 62.72 63.88 62.70 63.85 4,276,385 +1.59(+2.56%)
May 25, 2012 62.56 62.69 61.90 62.25 3,229,055 +0.00(+0.00%)
May 24, 2012 62.08 62.84 61.52 62.25 4,828,323 +0.86(+1.40%)
May 23, 2012 61.15 61.43 60.62 61.39 3,956,657 +0.15(+0.25%)
May 22, 2012 61.31 61.89 60.97 61.24 3,056,273 -0.26(-0.42%)
May 21, 2012 61.10 61.61 60.78 61.50 2,176,736 +0.58(+0.95%)
May 18, 2012 61.48 61.84 60.71 60.92 4,292,321 -0.39(-0.63%)
May 17, 2012 62.33 62.59 61.31 61.31 2,753,622 -1.06(-1.70%)
May 16, 2012 62.34 62.62 62.12 62.36 2,926,565 +0.24(+0.39%)
May 15, 2012 61.77 62.53 61.76 62.12 2,947,866 +0.21(+0.33%)
May 14, 2012 61.89 62.23 61.52 61.92 2,255,324 -0.22(-0.35%)
May 11, 2012 61.58 62.47 61.48 62.14 3,899,454 +0.53(+0.86%)
May 10, 2012 61.26 61.96 61.04 61.61 3,539,837 +0.93(+1.52%)
May 09, 2012 60.39 61.04 60.30 60.68 3,289,358 -0.01(-0.02%)
May 08, 2012 60.98 61.20 60.21 60.70 3,552,753 -0.37(-0.61%)
May 07, 2012 61.24 61.51 60.96 61.07 2,781,391 -0.18(-0.29%)
May 04, 2012 61.85 62.01 61.20 61.25 3,807,871 -0.62(-1.01%)
May 03, 2012 63.06 63.12 61.65 61.87 6,394,356 -1.76(-2.77%)
May 02, 2012 63.82 63.86 63.34 63.64 3,312,136 -0.24(-0.38%)
May 01, 2012 63.83 64.63 63.44 63.88 4,044,305 -0.89(-1.37%)
Apr 30, 2012 65.15 65.37 64.73 64.77 2,437,958 -0.37(-0.58%)
Apr 27, 2012 64.92 65.53 64.74 65.14 2,174,918 +0.45(+0.69%)
Apr 26, 2012 64.09 64.97 63.90 64.69 3,326,248 +0.59(+0.92%)
Apr 25, 2012 63.73 64.23 63.55 64.11 3,133,936 +0.62(+0.98%)
Apr 24, 2012 63.76 64.05 63.33 63.48 2,446,577 -0.14(-0.22%)
Apr 23, 2012 64.06 64.12 63.45 63.62 2,331,412 -0.71(-1.10%)
Apr 20, 2012 64.18 64.69 64.09 64.33 3,000,255 +0.34(+0.53%)
Apr 19, 2012 64.59 64.59 63.67 63.99 2,399,974 -0.70(-1.08%)
Apr 18, 2012 64.12 64.99 64.04 64.69 2,205,741 +0.29(+0.46%)
Apr 17, 2012 64.02 64.53 64.00 64.39 2,359,268 +0.58(+0.91%)
Apr 16, 2012 63.65 63.99 63.39 63.81 2,663,926 +0.41(+0.65%)
Apr 13, 2012 63.83 64.00 63.19 63.40 3,728,273 -0.63(-0.99%)
Apr 12, 2012 64.27 64.30 63.86 64.03 3,417,005 -0.10(-0.16%)
Apr 11, 2012 64.27 64.33 63.94 64.14 2,603,955 +0.32(+0.49%)
Apr 10, 2012 64.30 64.33 63.44 63.82 3,828,602 -0.73(-1.13%)
Apr 09, 2012 64.40 64.74 63.92 64.55 2,474,751 -0.57(-0.87%)
Apr 05, 2012 64.20 65.27 64.19 65.11 3,747,644 -0.29(-0.44%)
Apr 04, 2012 66.21 66.47 65.35 65.40 3,443,704 -0.99(-1.49%)
Apr 03, 2012 67.17 67.40 66.11 66.39 3,843,453 -1.06(-1.58%)
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.