Costco Wholesale (NQ: COST )

311.98 USD -5.34 (-1.68%)
Streaming Delayed Price Updated: 3:48 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 84.55 85.30 83.25 83.25 3,073,021 -1.68(-1.98%)
Oct 28, 2011 84.65 85.18 84.26 84.93 1,904,828 -0.29(-0.34%)
Oct 27, 2011 85.00 86.14 84.06 85.22 3,728,249 +1.49(+1.78%)
Oct 26, 2011 83.41 84.13 82.11 83.73 2,421,046 +0.50(+0.60%)
Oct 25, 2011 83.45 84.50 83.05 83.23 2,192,836 -1.25(-1.48%)
Oct 24, 2011 84.83 85.18 84.16 84.48 3,025,584 -0.82(-0.96%)
Oct 21, 2011 84.77 85.30 84.32 85.30 2,957,155 +1.04(+1.23%)
Oct 20, 2011 84.38 85.35 83.78 84.26 2,419,511 -0.12(-0.14%)
Oct 19, 2011 84.39 84.99 84.17 84.38 2,703,991 -0.19(-0.22%)
Oct 18, 2011 82.35 85.00 82.19 84.57 3,544,469 +2.21(+2.68%)
Oct 17, 2011 81.57 82.53 81.54 82.36 2,277,909 +0.59(+0.72%)
Oct 14, 2011 82.07 82.81 81.19 81.77 2,227,693 +0.10(+0.12%)
Oct 13, 2011 81.44 81.95 81.28 81.67 1,839,052 +0.25(+0.31%)
Oct 12, 2011 81.51 82.50 81.21 81.42 2,453,913 +0.52(+0.64%)
Oct 11, 2011 80.98 81.06 80.25 80.90 1,983,734 -0.33(-0.41%)
Oct 10, 2011 80.00 81.32 79.85 81.23 2,324,346 +2.21(+2.80%)
Oct 07, 2011 79.31 79.69 78.72 79.02 3,353,682 -0.18(-0.23%)
Oct 06, 2011 78.97 80.00 78.41 79.20 4,214,790 -1.05(-1.31%)
Oct 05, 2011 80.99 81.78 78.62 80.25 5,042,921 -1.40(-1.71%)
Oct 04, 2011 80.67 81.78 78.61 81.65 4,716,695 +0.02(+0.02%)
Oct 03, 2011 81.72 83.22 81.18 81.63 3,234,422 -0.50(-0.61%)
Sep 30, 2011 82.38 83.68 82.02 82.13 2,765,190 -0.85(-1.02%)
Sep 29, 2011 84.98 85.27 81.99 82.98 2,434,146 -0.81(-0.97%)
Sep 28, 2011 84.59 85.30 83.77 83.79 2,140,953 -0.54(-0.64%)
Sep 27, 2011 85.61 85.94 83.95 84.33 2,494,158 -0.12(-0.14%)
Sep 26, 2011 83.80 84.75 83.36 84.45 3,124,974 +1.08(+1.30%)
Sep 23, 2011 82.70 83.90 82.47 83.37 2,827,358 +0.19(+0.22%)
Sep 22, 2011 82.73 83.78 81.73 83.18 4,549,783 -1.25(-1.47%)
Sep 21, 2011 85.07 86.18 84.39 84.43 2,638,981 -0.64(-0.75%)
Sep 20, 2011 85.15 86.34 84.70 85.07 3,318,244 +0.04(+0.05%)
Sep 19, 2011 83.54 85.34 83.42 85.03 2,567,637 +0.79(+0.94%)
Sep 16, 2011 83.26 84.96 82.96 84.24 4,399,478 +1.23(+1.48%)
Sep 15, 2011 82.89 83.29 82.10 83.01 2,440,241 +1.11(+1.36%)
Sep 14, 2011 80.94 82.52 79.93 81.90 2,738,259 +1.19(+1.47%)
Sep 13, 2011 80.07 80.79 79.30 80.71 2,353,534 +0.99(+1.24%)
Sep 12, 2011 78.03 79.88 78.02 79.72 2,215,658 +0.82(+1.04%)
Sep 09, 2011 79.95 80.08 78.50 78.90 2,494,302 -1.86(-2.30%)
Sep 08, 2011 80.29 81.47 80.17 80.76 2,340,854 +0.15(+0.19%)
Sep 07, 2011 79.27 80.61 78.88 80.61 2,038,368 +2.21(+2.82%)
Sep 06, 2011 77.03 78.53 76.59 78.40 2,242,568 -0.16(-0.20%)
Sep 02, 2011 78.23 79.68 78.08 78.56 2,459,250 -0.92(-1.16%)
Sep 01, 2011 78.98 80.91 78.78 79.48 3,998,220 +0.94(+1.20%)
Aug 31, 2011 78.24 79.04 78.02 78.54 2,693,326 +0.47(+0.60%)
Aug 30, 2011 77.60 78.54 77.22 78.07 2,241,077 +0.28(+0.36%)
Aug 29, 2011 77.86 78.11 77.38 77.79 2,613,571 +0.58(+0.75%)
Aug 26, 2011 75.78 77.67 75.05 77.21 2,177,647 +1.35(+1.78%)
Aug 25, 2011 77.77 78.52 75.77 75.86 2,077,506 -1.63(-2.10%)
Aug 24, 2011 76.22 77.53 75.75 77.49 2,488,057 +1.27(+1.67%)
Aug 23, 2011 74.59 76.83 74.16 76.22 3,399,216 +1.80(+2.42%)
Aug 22, 2011 75.97 75.99 73.73 74.42 2,455,677 +0.06(+0.08%)
Aug 19, 2011 73.40 75.49 73.40 74.36 3,734,344 +0.00(+0.00%)
Aug 18, 2011 74.52 75.38 72.46 74.36 4,974,398 -1.76(-2.31%)
Aug 17, 2011 75.62 77.40 75.33 76.12 3,584,418 +0.99(+1.31%)
Aug 16, 2011 73.93 75.61 73.37 75.14 2,847,500 +1.06(+1.42%)
Aug 15, 2011 73.17 74.08 72.68 74.08 2,615,193 +1.29(+1.77%)
Aug 12, 2011 73.02 73.41 71.70 72.79 3,012,704 +0.18(+0.25%)
Aug 11, 2011 70.60 73.39 70.31 72.61 4,324,050 +2.22(+3.15%)
Aug 10, 2011 72.97 73.14 70.22 70.39 4,918,514 -4.27(-5.72%)
Aug 09, 2011 73.51 74.66 70.71 74.66 5,714,760 +4.04(+5.72%)
Aug 08, 2011 75.60 76.47 70.46 70.62 8,417,172 -6.12(-7.97%)
Aug 05, 2011 77.45 77.53 74.78 76.74 3,586,986 +0.23(+0.30%)
Aug 04, 2011 76.11 78.28 75.80 76.51 5,798,961 -0.57(-0.74%)
Aug 03, 2011 75.93 77.30 75.11 77.08 3,809,366 +1.25(+1.65%)
Aug 02, 2011 77.30 77.75 75.77 75.83 3,445,185 -1.88(-2.41%)
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.