Costco Wholesale (NQ: COST )

363.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:02 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 68.00 68.33 67.05 67.40 4,925,391 +0.31(+0.46%)
Nov 29, 2007 66.96 67.56 66.50 67.09 3,399,263 +0.11(+0.16%)
Nov 28, 2007 66.81 67.46 65.91 66.98 5,521,491 +1.03(+1.56%)
Nov 27, 2007 65.38 67.25 65.38 65.95 3,905,561 +0.57(+0.87%)
Nov 26, 2007 67.38 67.38 65.36 65.38 3,651,081 -1.59(-2.37%)
Nov 23, 2007 66.33 67.45 66.28 66.97 2,076,240 +0.90(+1.36%)
Nov 21, 2007 66.50 67.27 65.94 66.07 3,721,422 -0.26(-0.39%)
Nov 20, 2007 66.75 67.76 65.05 66.33 5,155,943 -0.13(-0.20%)
Nov 19, 2007 66.65 67.08 66.09 66.46 4,345,647 -0.34(-0.51%)
Nov 16, 2007 66.59 67.07 65.87 66.80 4,407,328 +0.46(+0.69%)
Nov 15, 2007 65.94 67.31 65.71 66.34 4,668,791 +0.28(+0.42%)
Nov 14, 2007 68.00 68.09 65.94 66.06 4,519,148 -1.35(-2.00%)
Nov 13, 2007 66.25 67.50 66.03 67.41 5,844,078 +1.68(+2.56%)
Nov 12, 2007 65.17 67.19 65.17 65.73 4,463,378 +0.44(+0.67%)
Nov 09, 2007 66.59 66.71 65.00 65.29 4,290,432 -1.29(-1.94%)
Nov 08, 2007 67.06 68.00 64.93 66.58 5,856,211 +0.43(+0.65%)
Nov 07, 2007 66.85 67.19 65.90 66.15 3,690,008 -1.14(-1.69%)
Nov 06, 2007 65.80 67.39 65.80 67.29 4,472,378 +1.37(+2.08%)
Nov 05, 2007 65.13 66.29 65.01 65.92 3,731,898 +0.34(+0.52%)
Nov 02, 2007 65.36 66.14 63.15 65.58 6,153,838 +0.72(+1.11%)
Nov 01, 2007 66.70 67.05 64.77 64.86 4,383,366 -2.40(-3.57%)
Oct 31, 2007 67.25 67.63 65.78 67.26 3,819,030 +0.11(+0.16%)
Oct 30, 2007 66.99 67.60 66.75 67.15 2,503,782 +0.15(+0.22%)
Oct 29, 2007 65.30 69.04 65.30 67.00 3,375,882 +1.47(+2.24%)
Oct 26, 2007 65.29 66.07 64.66 65.53 2,850,509 +0.71(+1.10%)
Oct 25, 2007 65.60 66.47 64.01 64.82 6,781,716 -0.42(-0.64%)
Oct 24, 2007 65.72 65.93 64.30 65.24 4,713,667 -0.95(-1.44%)
Oct 23, 2007 67.05 67.25 65.57 66.19 3,497,270 -0.86(-1.28%)
Oct 22, 2007 65.34 67.50 65.24 67.05 4,515,000 +1.35(+2.05%)
Oct 19, 2007 66.43 66.88 65.33 65.70 5,402,842 -0.83(-1.25%)
Oct 18, 2007 66.41 66.94 65.70 66.53 2,731,420 +0.01(+0.02%)
Oct 17, 2007 66.63 66.95 65.77 66.52 4,544,949 +0.57(+0.86%)
Oct 16, 2007 66.45 66.52 65.39 65.95 4,375,306 -0.62(-0.93%)
Oct 15, 2007 67.80 67.90 65.86 66.57 5,391,594 -1.43(-2.10%)
Oct 12, 2007 68.16 68.49 67.55 68.00 6,862,489 -1.24(-1.79%)
Oct 11, 2007 68.93 70.55 68.80 69.24 7,133,431 +0.11(+0.16%)
Oct 10, 2007 68.32 69.95 67.22 69.13 27,368,017 +5.82(+9.19%)
Oct 09, 2007 63.74 63.95 62.69 63.31 3,992,598 -0.40(-0.63%)
Oct 08, 2007 63.60 64.24 63.38 63.71 2,658,134 +0.44(+0.70%)
Oct 05, 2007 62.62 64.00 62.53 63.27 3,691,506 +1.18(+1.90%)
Oct 04, 2007 62.20 62.68 61.95 62.09 2,375,662 +0.17(+0.27%)
Oct 03, 2007 61.35 62.97 61.35 61.92 3,019,082 +0.30(+0.49%)
Oct 02, 2007 61.92 62.00 61.16 61.62 3,904,995 -0.19(-0.31%)
Oct 01, 2007 61.52 62.20 61.22 61.81 3,953,119 +0.44(+0.72%)
Sep 28, 2007 61.34 62.02 61.21 61.37 4,080,142 +0.25(+0.41%)
Sep 27, 2007 60.72 61.29 60.70 61.12 2,786,752 +0.43(+0.71%)
Sep 26, 2007 59.61 60.90 59.50 60.69 4,334,522 +1.31(+2.21%)
Sep 25, 2007 58.85 59.61 58.17 59.38 5,152,877 -0.87(-1.44%)
Sep 24, 2007 60.63 60.78 59.72 60.25 3,798,188 -0.47(-0.77%)
Sep 21, 2007 61.27 61.48 60.29 60.72 5,831,665 -0.43(-0.70%)
Sep 20, 2007 61.53 61.80 60.65 61.15 4,020,091 -0.77(-1.24%)
Sep 19, 2007 61.84 62.74 61.50 61.92 3,882,407 +0.10(+0.16%)
Sep 18, 2007 59.92 62.54 59.92 61.82 5,150,045 +2.31(+3.88%)
Sep 17, 2007 59.59 60.25 59.09 59.51 2,825,620 -0.45(-0.75%)
Sep 14, 2007 59.66 60.28 59.18 59.96 3,167,054 +0.01(+0.02%)
Sep 13, 2007 58.90 60.30 58.56 59.95 4,344,480 +1.47(+2.51%)
Sep 12, 2007 58.35 59.08 58.06 58.48 2,841,379 -0.11(-0.19%)
Sep 11, 2007 57.62 58.89 57.52 58.59 4,301,600 +1.35(+2.36%)
Sep 10, 2007 57.09 57.98 56.50 57.24 4,859,775 +0.24(+0.42%)
Sep 07, 2007 57.80 57.82 56.66 57.00 6,050,694 -1.29(-2.21%)
Sep 06, 2007 59.49 59.61 56.09 58.29 6,376,421 -0.71(-1.20%)
Sep 05, 2007 58.24 59.47 57.88 59.00 13,475,090 -2.61(-4.24%)
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.