Costco Wholesale (NQ: COST )

731.48 -0.61 (-0.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 48.18 48.45 47.13 48.19 5,330,400 +0.08(+0.16%)
Oct 30, 2007 48.00 48.43 47.82 48.11 3,494,646 +0.11(+0.22%)
Oct 29, 2007 46.78 49.46 46.78 48.00 4,711,877 +1.05(+2.24%)
Oct 26, 2007 46.78 47.34 46.33 46.95 3,978,589 +0.51(+1.10%)
Oct 25, 2007 47.00 47.62 45.86 46.44 9,465,560 -0.30(-0.64%)
Oct 24, 2007 47.09 47.24 46.07 46.74 6,579,087 -0.68(-1.44%)
Oct 23, 2007 48.04 48.18 46.98 47.42 4,881,304 -0.62(-1.28%)
Oct 22, 2007 46.81 48.36 46.74 48.04 6,301,798 +0.97(+2.05%)
Oct 19, 2007 47.59 47.92 46.81 47.07 7,541,001 -0.59(-1.25%)
Oct 18, 2007 47.58 47.96 47.07 47.67 3,812,371 +0.01(+0.01%)
Oct 17, 2007 47.74 47.97 47.12 47.66 6,343,599 +0.41(+0.86%)
Oct 16, 2007 47.61 47.66 46.85 47.25 6,106,820 -0.44(-0.93%)
Oct 15, 2007 48.58 48.65 47.19 47.69 7,525,301 -1.02(-2.10%)
Oct 12, 2007 48.83 49.07 48.40 48.72 9,578,299 -0.89(-1.79%)
Oct 11, 2007 49.39 50.55 49.29 49.61 9,956,465 +0.08(+0.16%)
Oct 10, 2007 48.95 50.12 48.16 49.53 38,198,828 +4.17(+9.19%)
Oct 09, 2007 45.67 45.82 44.91 45.36 5,572,657 -0.29(-0.63%)
Oct 08, 2007 45.57 46.03 45.41 45.65 3,710,082 +0.32(+0.70%)
Oct 05, 2007 44.86 45.85 44.80 45.33 5,152,408 +0.85(+1.90%)
Oct 04, 2007 44.56 44.91 44.38 44.49 3,315,823 +0.12(+0.27%)
Oct 03, 2007 43.95 45.12 43.95 44.36 4,213,875 +0.21(+0.49%)
Oct 02, 2007 44.36 44.42 43.82 44.15 5,450,385 -0.14(-0.31%)
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.