Costco Wholesale (NQ: COST )

896.11 +3.59 (+0.40%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.02 41.02 39.34 40.02 8,613,712 +0.03(+0.07%)
Oct 30, 2008 40.71 41.08 39.24 40.00 9,662,653 +0.06(+0.16%)
Oct 29, 2008 40.07 41.76 38.50 39.93 11,640,037 -0.42(-1.04%)
Oct 28, 2008 37.87 40.62 36.71 40.35 12,995,361 +3.92(+10.75%)
Oct 27, 2008 35.12 37.54 34.81 36.44 10,606,211 +0.68(+1.90%)
Oct 24, 2008 34.27 36.55 34.16 35.76 7,270,192 -0.90(-2.45%)
Oct 23, 2008 37.50 37.69 34.88 36.65 12,710,324 -0.94(-2.50%)
Oct 22, 2008 38.49 38.74 36.57 37.59 9,776,347 -1.62(-4.14%)
Oct 21, 2008 40.05 41.13 39.01 39.22 10,086,476 -1.56(-3.82%)
Oct 20, 2008 41.64 41.64 39.31 40.78 9,054,336 +0.07(+0.17%)
Oct 17, 2008 39.85 42.08 37.05 40.70 11,998,183 +0.13(+0.33%)
Oct 16, 2008 37.93 40.82 36.82 40.57 15,125,629 +2.93(+7.80%)
Oct 15, 2008 40.18 40.65 37.21 37.64 10,914,511 -3.37(-8.22%)
Oct 14, 2008 42.89 43.19 40.09 41.01 11,389,843 -0.78(-1.86%)
Oct 13, 2008 39.39 41.91 39.14 41.79 12,012,628 +3.95(+10.43%)
Oct 10, 2008 37.30 39.31 35.80 37.84 17,677,190 -0.35(-0.92%)
Oct 09, 2008 40.30 40.73 37.00 38.19 11,163,703 -1.87(-4.66%)
Oct 08, 2008 37.91 41.28 37.45 40.06 19,436,412 -0.52(-1.28%)
Oct 07, 2008 42.44 43.12 40.05 40.58 13,986,416 -1.87(-4.42%)
Oct 06, 2008 42.63 43.53 40.09 42.45 13,544,203 -1.50(-3.40%)
Oct 03, 2008 44.71 45.72 43.73 43.95 11,066,274 +0.48(+1.10%)
Oct 02, 2008 45.15 45.24 43.06 43.47 8,951,953 -1.94(-4.28%)
Oct 01, 2008 44.93 45.63 44.68 45.42 5,498,343 -0.17(-0.37%)
Sep 30, 2008 44.69 45.89 44.23 45.58 7,240,290 +1.21(+2.74%)
Sep 29, 2008 46.30 46.69 43.53 44.37 10,317,069 -2.17(-4.66%)
Sep 26, 2008 45.30 46.56 45.30 46.54 6,421,214 +0.22(+0.47%)
Sep 25, 2008 45.56 46.81 45.46 46.32 7,538,527 +0.84(+1.84%)
Sep 24, 2008 44.99 45.79 44.48 45.49 5,015,691 +0.44(+0.98%)
Sep 23, 2008 45.37 45.97 44.95 45.04 6,274,723 -0.11(-0.25%)
Sep 22, 2008 46.72 46.74 45.11 45.16 8,994,379 -1.24(-2.68%)
Sep 19, 2008 49.85 49.85 21.55 46.40 14,722,221 -1.50(-3.14%)
Sep 18, 2008 46.16 49.26 45.39 47.90 16,486,072 +2.01(+4.38%)
Sep 17, 2008 47.70 47.95 45.87 45.89 16,253,317 -2.46(-5.10%)
Sep 16, 2008 47.67 49.05 47.63 48.36 15,380,048 -0.05(-0.10%)
Sep 15, 2008 48.20 49.14 47.86 48.41 9,357,346 -0.42(-0.86%)
Sep 12, 2008 49.24 49.24 48.31 48.83 7,707,059 -0.58(-1.17%)
Sep 11, 2008 48.39 49.44 48.03 49.40 9,194,845 +0.66(+1.35%)
Sep 10, 2008 48.32 49.33 48.16 48.74 8,561,123 +0.56(+1.17%)
Sep 09, 2008 48.61 48.99 48.08 48.18 9,657,267 -0.21(-0.44%)
Sep 08, 2008 48.75 49.78 48.29 48.39 12,613,652 +0.34(+0.72%)
Sep 05, 2008 47.10 48.18 46.62 48.05 8,409,133 +0.76(+1.60%)
Sep 04, 2008 47.67 48.43 47.29 47.29 8,772,582 -0.68(-1.42%)
Sep 03, 2008 47.04 48.09 46.70 47.97 8,360,199 +0.05(+0.10%)
Sep 02, 2008 47.84 48.75 47.76 47.92 7,466,383 +0.84(+1.79%)
Aug 29, 2008 47.14 47.49 47.00 47.08 4,033,507 -0.53(-1.11%)
Aug 28, 2008 46.94 47.69 46.93 47.61 4,317,945 +0.77(+1.65%)
Aug 27, 2008 46.58 47.16 46.24 46.83 4,060,909 +0.13(+0.29%)
Aug 26, 2008 46.63 46.85 46.05 46.70 3,734,751 +0.05(+0.11%)
Aug 25, 2008 47.35 47.38 46.53 46.65 4,561,193 -0.69(-1.45%)
Aug 22, 2008 46.73 47.56 46.71 47.34 4,999,964 +0.83(+1.78%)
Aug 21, 2008 45.98 46.61 45.80 46.51 4,250,794 +0.22(+0.47%)
Aug 20, 2008 46.55 46.85 45.89 46.29 5,357,252 -0.37(-0.78%)
Aug 19, 2008 47.32 47.49 46.17 46.66 6,977,245 -0.67(-1.41%)
Aug 18, 2008 47.81 48.08 47.08 47.33 5,867,816 -0.41(-0.87%)
Aug 15, 2008 47.37 47.98 47.24 47.74 6,681,031 +0.60(+1.28%)
Aug 14, 2008 46.62 47.73 46.52 47.14 6,019,033 +0.13(+0.28%)
Aug 13, 2008 47.26 47.39 46.36 47.00 7,652,136 -0.58(-1.22%)
Aug 12, 2008 46.89 47.88 46.70 47.59 7,330,256 +0.48(+1.01%)
Aug 11, 2008 47.00 48.42 46.60 47.11 9,064,008 +0.08(+0.16%)
Aug 08, 2008 46.41 47.23 46.38 47.03 10,224,945 +0.82(+1.78%)
Aug 07, 2008 45.75 46.76 45.65 46.21 11,985,272 +0.07(+0.15%)
Aug 06, 2008 45.09 46.27 44.99 46.14 11,253,050 +0.77(+1.69%)
Aug 05, 2008 44.35 45.63 44.34 45.37 9,803,816 +1.48(+3.37%)
Aug 04, 2008 43.65 44.26 43.24 43.89 6,015,335 +0.22(+0.51%)
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.