Costco Wholesale (NQ: COST )

895.90 -1.37 (-0.15%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.03 43.07 42.76 42.78 3,556,373 -0.33(-0.76%)
Mar 30, 2010 43.18 43.35 43.02 43.11 2,884,948 +0.02(+0.05%)
Mar 29, 2010 43.09 43.30 42.96 43.09 3,315,402 +0.01(+0.02%)
Mar 26, 2010 43.17 43.29 42.92 43.08 3,212,809 +0.06(+0.13%)
Mar 25, 2010 43.29 43.29 43.00 43.03 3,616,878 -0.01(-0.03%)
Mar 24, 2010 43.52 43.52 43.00 43.04 4,061,371 -0.49(-1.14%)
Mar 23, 2010 43.53 43.63 43.25 43.53 4,100,128 -0.09(-0.20%)
Mar 22, 2010 43.38 43.77 43.29 43.62 3,306,285 +0.11(+0.26%)
Mar 19, 2010 43.98 44.06 43.34 43.51 6,542,288 -0.39(-0.90%)
Mar 18, 2010 43.71 44.01 43.65 43.90 4,404,945 -0.04(-0.10%)
Mar 17, 2010 43.68 44.04 43.63 43.94 4,347,920 +0.30(+0.69%)
Mar 16, 2010 43.50 43.68 43.41 43.64 3,462,111 +0.26(+0.59%)
Mar 15, 2010 43.28 43.43 43.03 43.38 3,607,401 +0.27(+0.63%)
Mar 12, 2010 42.90 43.33 42.85 43.11 5,497,143 +0.19(+0.45%)
Mar 11, 2010 42.83 43.03 42.82 42.92 5,523,011 +0.04(+0.10%)
Mar 10, 2010 43.14 43.28 42.82 42.87 4,533,742 -0.21(-0.48%)
Mar 09, 2010 43.26 43.40 43.02 43.08 4,447,956 -0.39(-0.89%)
Mar 08, 2010 43.38 43.71 43.36 43.47 4,215,407 -0.01(-0.02%)
Mar 05, 2010 43.60 43.68 43.35 43.48 4,905,511 -0.09(-0.20%)
Mar 04, 2010 43.53 43.82 43.33 43.56 4,586,340 +0.09(+0.20%)
Mar 03, 2010 42.81 44.12 42.73 43.48 14,171,118 -0.50(-1.14%)
Mar 02, 2010 44.51 44.51 43.85 43.98 5,758,680 -0.19(-0.44%)
Mar 01, 2010 43.71 44.50 43.48 44.17 5,626,148 +0.49(+1.12%)
Feb 26, 2010 43.96 44.04 43.55 43.68 5,138,739 -0.31(-0.70%)
Feb 25, 2010 43.20 44.08 43.14 43.99 4,932,291 +0.39(+0.89%)
Feb 24, 2010 43.56 43.86 43.43 43.61 4,058,860 +0.25(+0.58%)
Feb 23, 2010 43.45 43.65 43.28 43.35 4,300,277 -0.20(-0.46%)
Feb 22, 2010 43.99 44.03 43.48 43.56 4,193,060 -0.25(-0.57%)
Feb 19, 2010 43.51 43.96 43.46 43.81 3,503,306 +0.13(+0.30%)
Feb 18, 2010 43.66 43.80 43.41 43.68 3,175,388 -0.06(-0.15%)
Feb 17, 2010 43.56 43.92 43.52 43.74 3,716,752 +0.27(+0.63%)
Feb 16, 2010 42.72 43.60 42.49 43.47 5,655,714 +1.00(+2.34%)
Feb 12, 2010 42.41 42.47 42.47 42.47 6,053,941 -0.28(-0.65%)
Feb 11, 2010 42.17 42.83 42.04 42.75 5,625,688 +0.37(+0.88%)
Feb 10, 2010 42.03 42.50 41.83 42.38 6,309,092 +0.41(+0.97%)
Feb 09, 2010 42.00 42.14 41.57 41.97 4,881,465 +0.44(+1.07%)
Feb 08, 2010 41.62 41.99 41.52 41.53 4,647,558 -0.31(-0.75%)
Feb 05, 2010 41.85 42.07 41.48 41.84 6,711,139 +0.04(+0.10%)
Feb 04, 2010 41.55 42.10 41.50 41.80 8,347,513 +0.07(+0.17%)
Feb 03, 2010 41.85 42.11 41.70 41.73 7,376,599 -0.25(-0.60%)
Feb 02, 2010 41.43 42.06 41.14 41.98 7,323,947 +0.61(+1.49%)
Feb 01, 2010 41.29 41.37 40.97 41.36 6,013,515 +0.34(+0.84%)
Jan 29, 2010 41.14 41.81 41.00 41.02 7,579,482 +0.06(+0.14%)
Jan 28, 2010 41.24 41.30 40.76 40.96 4,475,318 -0.13(-0.31%)
Jan 27, 2010 41.22 41.46 40.91 41.09 5,286,504 -0.29(-0.69%)
Jan 26, 2010 40.86 41.77 40.81 41.38 4,942,525 +0.27(+0.66%)
Jan 25, 2010 40.96 41.30 40.54 41.11 3,766,645 +0.34(+0.84%)
Jan 22, 2010 41.00 41.40 40.74 40.76 5,909,663 -0.32(-0.78%)
Jan 21, 2010 41.52 41.86 40.96 41.09 4,799,089 -0.54(-1.29%)
Jan 20, 2010 41.77 41.91 41.16 41.62 6,278,549 -0.49(-1.15%)
Jan 19, 2010 42.27 42.34 41.99 42.11 3,581,327 +0.11(+0.27%)
Jan 15, 2010 42.14 41.99 41.99 41.99 4,314,311 +0.05(+0.12%)
Jan 14, 2010 42.23 42.32 41.94 41.94 3,003,840 -0.49(-1.14%)
Jan 13, 2010 42.22 42.56 42.10 42.43 2,872,049 +0.26(+0.63%)
Jan 12, 2010 42.31 42.42 41.94 42.16 2,958,480 -0.23(-0.54%)
Jan 11, 2010 42.29 42.44 42.14 42.39 2,562,425 +0.05(+0.12%)
Jan 08, 2010 42.48 42.58 42.22 42.34 3,287,528 -0.31(-0.72%)
Jan 07, 2010 42.91 43.17 42.33 42.65 6,338,432 -0.21(-0.48%)
Jan 06, 2010 42.19 42.89 42.14 42.86 5,211,889 +0.55(+1.30%)
Jan 05, 2010 42.33 42.44 42.03 42.31 3,886,060 -0.13(-0.30%)
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.