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 (%)
Jul 31, 2008 43.76 44.76 43.60 44.00 9,561,220 -0.22(-0.51%)
Jul 30, 2008 43.39 44.51 43.32 44.23 17,143,248 +0.86(+1.97%)
Jul 29, 2008 42.37 43.64 42.35 43.37 13,162,046 +1.00(+2.37%)
Jul 28, 2008 43.25 43.49 42.29 42.37 11,832,084 -0.99(-2.28%)
Jul 25, 2008 44.45 44.48 43.14 43.36 12,262,484 -0.86(-1.94%)
Jul 24, 2008 44.30 45.00 44.00 44.22 15,829,803 -0.32(-0.71%)
Jul 23, 2008 44.29 46.80 43.74 44.53 57,442,500 -6.02(-11.90%)
Jul 22, 2008 49.05 50.58 48.80 50.55 11,354,915 +1.64(+3.36%)
Jul 21, 2008 50.65 51.31 48.77 48.90 8,930,596 -1.80(-3.56%)
Jul 18, 2008 52.04 52.06 50.52 50.71 10,325,993 -1.33(-2.56%)
Jul 17, 2008 51.25 52.13 50.02 52.04 9,652,286 +1.09(+2.14%)
Jul 16, 2008 49.15 51.20 48.39 50.95 11,041,035 +2.11(+4.33%)
Jul 15, 2008 48.54 49.36 47.54 48.84 11,130,795 +0.00(+0.00%)
Jul 14, 2008 49.61 49.62 48.46 48.84 7,492,445 -0.18(-0.37%)
Jul 11, 2008 49.23 49.64 48.30 49.02 7,330,825 -0.72(-1.45%)
Jul 10, 2008 50.30 50.58 49.16 49.75 10,310,015 -0.91(-1.79%)
Jul 09, 2008 52.45 52.46 50.64 50.65 7,850,412 -1.76(-3.36%)
Jul 08, 2008 51.07 52.58 51.07 52.42 8,517,678 +1.26(+2.46%)
Jul 07, 2008 51.12 51.60 50.43 51.16 7,410,872 +0.45(+0.89%)
Jul 04, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.00(+0.00%)
Jul 03, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.07(+0.14%)
Jul 02, 2008 51.00 51.91 50.58 50.64 7,443,502 -0.29(-0.58%)
Jul 01, 2008 48.74 51.07 48.59 50.93 12,210,396 +1.69(+3.44%)
Jun 30, 2008 49.14 50.54 48.44 49.24 10,852,531 -0.08(-0.17%)
Jun 27, 2008 48.90 49.78 48.58 49.33 12,948,943 +0.86(+1.78%)
Jun 26, 2008 48.90 49.23 48.40 48.46 9,634,144 -1.31(-2.62%)
Jun 25, 2008 48.72 50.50 48.72 49.77 10,912,551 +1.14(+2.35%)
Jun 24, 2008 47.75 49.23 47.63 48.62 7,388,840 +0.58(+1.20%)
Jun 23, 2008 48.49 49.00 47.87 48.05 7,439,231 -0.20(-0.42%)
Jun 20, 2008 49.14 49.22 47.87 48.25 7,777,185 -1.06(-2.15%)
Jun 19, 2008 48.24 49.64 48.24 49.31 6,711,241 +0.90(+1.86%)
Jun 18, 2008 48.83 48.99 48.20 48.41 7,263,864 -0.68(-1.39%)
Jun 17, 2008 49.57 49.73 48.93 49.09 5,183,757 -0.34(-0.70%)
Jun 16, 2008 49.03 49.90 48.72 49.44 5,658,576 +0.07(+0.14%)
Jun 13, 2008 48.16 49.38 48.09 49.37 9,806,948 +1.49(+3.11%)
Jun 12, 2008 48.69 49.09 47.13 47.88 11,970,739 -0.47(-0.97%)
Jun 11, 2008 49.30 49.48 48.27 48.35 8,353,877 -1.12(-2.26%)
Jun 10, 2008 49.26 49.86 48.99 49.47 9,425,348 -0.61(-1.22%)
Jun 09, 2008 50.00 50.88 49.78 50.08 7,849,009 +0.10(+0.20%)
Jun 06, 2008 51.21 51.21 49.85 49.98 8,985,657 -1.62(-3.14%)
Jun 05, 2008 50.22 51.65 50.18 51.60 8,693,600 +1.89(+3.80%)
Jun 04, 2008 48.94 49.87 48.63 49.71 6,574,707 +0.54(+1.10%)
Jun 03, 2008 49.45 49.89 48.90 49.17 8,505,139 -0.20(-0.41%)
Jun 02, 2008 50.16 50.17 49.02 49.38 10,134,419 -0.70(-1.39%)
May 30, 2008 50.90 51.23 49.83 50.07 8,416,107 -1.17(-2.27%)
May 29, 2008 51.83 52.48 49.61 51.24 12,559,496 -0.18(-0.36%)
May 28, 2008 51.29 52.24 51.05 51.42 9,348,808 +0.46(+0.90%)
May 27, 2008 50.22 51.42 50.10 50.96 8,888,298 +0.89(+1.78%)
May 26, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.00(+0.00%)
May 23, 2008 49.51 50.30 48.82 50.07 8,805,628 +0.39(+0.79%)
May 22, 2008 48.74 49.85 48.65 49.68 9,288,586 +0.96(+1.97%)
May 21, 2008 50.47 50.52 48.37 48.72 9,451,146 -1.40(-2.80%)
May 20, 2008 50.50 50.62 49.85 50.12 5,327,879 -0.51(-1.00%)
May 19, 2008 51.54 51.78 50.46 50.62 5,645,433 -0.81(-1.58%)
May 16, 2008 52.20 52.20 50.69 51.44 8,105,138 -0.83(-1.59%)
May 15, 2008 52.06 52.28 51.64 52.27 5,145,554 +0.16(+0.31%)
May 14, 2008 52.28 52.82 51.94 52.11 5,941,080 +0.17(+0.32%)
May 13, 2008 51.94 52.01 51.12 51.94 5,366,991 +0.21(+0.41%)
May 12, 2008 50.33 51.89 50.22 51.73 5,026,331 +1.57(+3.14%)
May 09, 2008 49.60 50.52 49.49 50.15 3,963,374 +0.17(+0.34%)
May 08, 2008 50.83 50.83 49.78 49.99 6,696,099 -0.62(-1.22%)
May 07, 2008 51.13 52.01 50.49 50.60 5,228,631 -0.40(-0.78%)
May 06, 2008 50.48 51.22 50.20 51.00 5,040,162 +0.15(+0.30%)
May 05, 2008 50.74 51.18 50.45 50.85 4,865,249 +0.20(+0.40%)
May 02, 2008 50.90 51.11 49.83 50.65 6,336,660 +0.10(+0.19%)
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.