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 (%)
Mar 30, 2012 66.13 66.95 66.11 66.69 3,482,811 +0.71(+1.07%)
Mar 29, 2012 66.22 66.63 65.61 65.99 3,057,343 -0.57(-0.86%)
Mar 28, 2012 67.01 67.20 66.20 66.56 2,190,619 -0.48(-0.72%)
Mar 27, 2012 67.23 67.41 66.82 67.04 1,784,504 -0.18(-0.26%)
Mar 26, 2012 66.57 67.23 66.38 67.22 2,566,082 +0.92(+1.38%)
Mar 23, 2012 66.46 66.57 65.98 66.30 2,180,176 -0.17(-0.25%)
Mar 22, 2012 66.29 66.90 66.14 66.47 2,041,253 -0.10(-0.15%)
Mar 21, 2012 66.37 66.80 66.26 66.57 2,306,141 +0.28(+0.42%)
Mar 20, 2012 66.03 66.46 65.80 66.29 2,042,776 +0.18(+0.27%)
Mar 19, 2012 66.65 66.66 65.80 66.12 2,189,583 -0.31(-0.46%)
Mar 16, 2012 67.03 67.21 66.29 66.43 4,842,270 -0.75(-1.12%)
Mar 15, 2012 66.71 67.28 66.30 67.18 2,497,368 +0.41(+0.62%)
Mar 14, 2012 65.71 66.81 65.71 66.76 2,813,913 +0.68(+1.02%)
Mar 13, 2012 65.94 66.10 65.58 66.09 2,365,606 +0.40(+0.62%)
Mar 12, 2012 65.57 65.90 65.41 65.68 1,844,416 +0.07(+0.10%)
Mar 09, 2012 64.98 65.75 64.91 65.62 2,347,332 +0.76(+1.18%)
Mar 08, 2012 64.64 65.00 64.52 64.85 2,197,628 +0.30(+0.47%)
Mar 07, 2012 64.56 64.58 64.05 64.55 2,959,707 +0.23(+0.35%)
Mar 06, 2012 63.98 64.60 63.86 64.33 4,331,225 -0.04(-0.06%)
Mar 05, 2012 63.17 64.39 63.04 64.36 4,139,618 +1.03(+1.62%)
Mar 02, 2012 62.95 63.39 62.95 63.33 2,663,500 +0.05(+0.08%)
Mar 01, 2012 63.56 63.75 62.94 63.28 4,153,959 +0.07(+0.12%)
Feb 29, 2012 63.31 64.05 62.97 63.21 7,277,292 +0.58(+0.93%)
Feb 28, 2012 62.45 63.06 62.12 62.63 4,803,443 +0.13(+0.21%)
Feb 27, 2012 61.82 62.61 61.70 62.50 3,191,914 +0.51(+0.82%)
Feb 24, 2012 62.42 62.42 61.73 61.99 1,718,398 -0.27(-0.44%)
Feb 23, 2012 61.92 62.40 61.55 62.26 2,718,653 +0.34(+0.55%)
Feb 22, 2012 61.95 62.24 61.49 61.92 2,662,026 +0.04(+0.06%)
Feb 21, 2012 62.14 62.20 61.44 61.89 3,193,745 -0.15(-0.25%)
Feb 17, 2012 61.65 62.07 61.55 62.04 2,677,116 +0.31(+0.50%)
Feb 16, 2012 61.34 61.73 61.34 61.73 2,412,314 +0.59(+0.97%)
Feb 15, 2012 62.05 62.08 60.99 61.14 2,137,945 -0.63(-1.02%)
Feb 14, 2012 61.31 61.77 61.18 61.77 1,614,623 +0.17(+0.27%)
Feb 13, 2012 62.10 62.14 61.14 61.60 2,118,772 -0.24(-0.39%)
Feb 10, 2012 61.78 61.92 61.46 61.84 2,299,626 -0.24(-0.39%)
Feb 09, 2012 61.89 62.14 61.75 62.09 1,793,436 +0.18(+0.30%)
Feb 08, 2012 62.03 62.13 61.59 61.90 2,263,531 -0.03(-0.05%)
Feb 07, 2012 62.00 62.25 61.80 61.93 2,150,254 -0.35(-0.56%)
Feb 06, 2012 62.01 62.40 62.00 62.28 1,882,763 -0.23(-0.37%)
Feb 03, 2012 63.07 63.12 62.23 62.52 3,205,727 -0.11(-0.18%)
Feb 02, 2012 61.35 62.91 61.35 62.63 6,414,346 +1.68(+2.75%)
Feb 01, 2012 60.73 61.48 60.63 60.95 4,145,585 +0.70(+1.15%)
Jan 31, 2012 59.89 60.28 59.41 60.25 2,518,958 +0.61(+1.02%)
Jan 30, 2012 59.47 59.81 59.32 59.65 2,694,253 -0.13(-0.22%)
Jan 27, 2012 60.15 60.38 59.61 59.78 3,156,789 -0.32(-0.53%)
Jan 26, 2012 60.66 60.85 59.91 60.10 2,665,740 -0.48(-0.80%)
Jan 25, 2012 59.61 60.64 59.49 60.58 3,493,031 +0.73(+1.21%)
Jan 24, 2012 59.51 59.97 59.43 59.86 2,243,148 +0.07(+0.11%)
Jan 23, 2012 59.54 60.06 59.49 59.79 2,617,039 +0.17(+0.28%)
Jan 20, 2012 59.54 59.82 59.24 59.62 3,146,342 +0.15(+0.25%)
Jan 19, 2012 59.84 59.87 59.40 59.48 2,722,686 -0.40(-0.67%)
Jan 18, 2012 59.54 59.88 59.03 59.88 3,301,542 +0.25(+0.42%)
Jan 17, 2012 59.50 59.87 59.04 59.63 3,751,733 +0.59(+1.00%)
Jan 13, 2012 58.50 59.17 58.07 59.04 3,629,399 +0.48(+0.83%)
Jan 12, 2012 58.73 58.94 58.42 58.56 3,417,297 -0.03(-0.05%)
Jan 11, 2012 58.09 58.71 57.84 58.58 3,297,996 +0.62(+1.06%)
Jan 10, 2012 58.13 58.39 57.95 57.97 4,980,145 +0.10(+0.18%)
Jan 09, 2012 58.84 59.32 57.72 57.87 6,551,376 -1.55(-2.61%)
Jan 06, 2012 60.91 60.91 59.41 59.42 4,638,904 -1.56(-2.56%)
Jan 05, 2012 61.21 61.26 60.13 60.98 4,902,381 -0.59(-0.96%)
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.