Costco Wholesale (NQ: COST )

340.70 USD -1.45 (-0.42%)
Streaming Delayed Price Updated: 4:05 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 60.15 60.29 59.41 59.91 3,399,138 -0.12(-0.20%)
Nov 27, 2009 59.50 60.51 59.20 60.03 1,483,275 -0.86(-1.41%)
Nov 25, 2009 60.40 60.99 60.40 60.89 2,469,780 +0.38(+0.63%)
Nov 24, 2009 60.81 60.83 60.33 60.51 2,577,965 -0.06(-0.10%)
Nov 23, 2009 60.10 60.86 59.93 60.57 2,750,505 +0.51(+0.85%)
Nov 20, 2009 60.26 60.84 59.80 60.06 2,696,336 -0.42(-0.69%)
Nov 19, 2009 60.35 60.59 59.78 60.48 2,240,729 -0.29(-0.48%)
Nov 18, 2009 60.38 60.83 59.67 60.77 3,116,860 +0.15(+0.25%)
Nov 17, 2009 61.06 61.23 60.22 60.62 3,307,486 -0.50(-0.82%)
Nov 16, 2009 60.79 61.25 60.50 61.12 3,248,891 +0.65(+1.07%)
Nov 13, 2009 60.27 60.63 59.96 60.47 2,467,594 +0.35(+0.58%)
Nov 12, 2009 60.16 60.65 60.00 60.12 3,675,622 -0.28(-0.46%)
Nov 11, 2009 60.46 60.69 59.78 60.40 3,156,452 +0.36(+0.60%)
Nov 10, 2009 59.92 60.40 59.52 60.04 3,078,570 -0.40(-0.66%)
Nov 09, 2009 58.96 60.46 58.96 60.44 3,698,179 +1.03(+1.73%)
Nov 06, 2009 59.15 59.66 58.80 59.41 2,749,263 +0.00(+0.00%)
Nov 05, 2009 58.11 59.49 57.98 59.41 4,668,664 +0.60(+1.02%)
Nov 04, 2009 57.68 59.27 57.68 58.81 4,756,743 +1.16(+2.01%)
Nov 03, 2009 57.55 58.37 57.31 57.65 4,122,224 -0.10(-0.17%)
Nov 02, 2009 56.85 57.88 56.76 57.75 3,883,938 +0.90(+1.58%)
Oct 30, 2009 57.73 57.95 56.81 56.85 3,902,694 -1.07(-1.85%)
Oct 29, 2009 57.31 57.94 56.76 57.92 3,940,827 +1.20(+2.12%)
Oct 28, 2009 57.05 57.50 56.72 56.72 3,027,031 -0.43(-0.75%)
Oct 27, 2009 57.61 57.82 56.77 57.15 2,876,730 -0.50(-0.87%)
Oct 26, 2009 57.69 58.36 57.52 57.65 2,766,574 -0.16(-0.28%)
Oct 23, 2009 57.75 58.43 57.56 57.81 2,154,448 -0.46(-0.79%)
Oct 22, 2009 57.76 58.49 57.57 58.27 2,921,647 +0.56(+0.97%)
Oct 21, 2009 58.76 59.25 57.71 57.71 4,153,285 -1.38(-2.34%)
Oct 20, 2009 58.70 59.27 58.42 59.09 3,384,297 -0.14(-0.24%)
Oct 19, 2009 58.82 59.35 58.36 59.23 3,502,444 +0.75(+1.28%)
Oct 16, 2009 58.85 58.90 58.12 58.48 3,230,647 -0.49(-0.83%)
Oct 15, 2009 58.39 59.04 58.39 58.97 2,879,852 +0.20(+0.34%)
Oct 14, 2009 59.00 59.00 58.44 58.77 3,447,773 +0.29(+0.50%)
Oct 13, 2009 57.90 58.87 57.75 58.48 4,723,235 +0.45(+0.78%)
Oct 12, 2009 58.64 58.83 57.76 58.03 2,915,609 -0.61(-1.04%)
Oct 09, 2009 58.20 58.69 57.72 58.64 5,751,816 +0.01(+0.02%)
Oct 08, 2009 59.28 59.38 58.39 58.63 5,032,417 -0.37(-0.63%)
Oct 07, 2009 59.76 60.30 58.86 59.00 11,116,756 +1.07(+1.85%)
Oct 06, 2009 57.02 58.37 57.02 57.93 5,866,094 +1.05(+1.85%)
Oct 05, 2009 56.59 57.25 56.30 56.88 4,480,170 +0.41(+0.73%)
Oct 02, 2009 55.92 56.68 55.73 56.47 5,760,718 +0.78(+1.40%)
Oct 01, 2009 56.15 56.69 55.40 55.69 5,097,816 -0.69(-1.22%)
Sep 30, 2009 57.12 57.44 55.98 56.38 12,235,871 -0.11(-0.19%)
Sep 29, 2009 56.56 56.93 56.25 56.49 4,939,531 -0.07(-0.12%)
Sep 28, 2009 56.50 56.66 56.31 56.56 4,786,127 +0.28(+0.50%)
Sep 25, 2009 57.72 57.72 56.00 56.28 6,137,050 -1.15(-2.00%)
Sep 24, 2009 58.03 58.24 57.07 57.43 3,389,377 -0.55(-0.95%)
Sep 23, 2009 57.86 58.80 57.86 57.98 2,952,123 -0.42(-0.72%)
Sep 22, 2009 58.72 58.86 58.34 58.40 2,833,802 -0.18(-0.31%)
Sep 21, 2009 57.61 58.73 57.38 58.58 4,847,765 +1.03(+1.79%)
Sep 18, 2009 58.20 58.20 57.46 57.55 4,561,607 -0.41(-0.71%)
Sep 17, 2009 57.86 58.23 57.32 57.96 3,979,102 +0.26(+0.45%)
Sep 16, 2009 56.82 57.77 56.69 57.70 3,920,286 +0.88(+1.55%)
Sep 15, 2009 56.78 57.00 56.42 56.82 3,329,923 -0.17(-0.30%)
Sep 14, 2009 56.22 57.02 56.16 56.99 3,082,949 +0.18(+0.32%)
Sep 11, 2009 56.86 56.99 56.52 56.81 3,031,454 -0.10(-0.18%)
Sep 10, 2009 57.04 57.04 56.66 56.91 3,886,869 -0.15(-0.26%)
Sep 09, 2009 56.49 57.08 56.29 57.06 3,931,084 +0.33(+0.58%)
Sep 08, 2009 56.86 57.00 56.15 56.73 5,526,110 +1.26(+2.27%)
Sep 04, 2009 54.68 55.53 54.54 55.47 4,593,304 +0.48(+0.87%)
Sep 03, 2009 54.22 55.23 54.17 54.99 12,230,371 +4.34(+8.57%)
Sep 02, 2009 50.40 50.82 49.95 50.65 4,268,006 +0.00(+0.00%)
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.