Costco Wholesale (NQ: COST )

365.21 USD +0.40 (+0.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 59.13 59.68 59.02 59.08 4,960,665 -0.27(-0.45%)
Apr 29, 2010 59.01 59.45 58.92 59.35 2,883,748 +0.50(+0.85%)
Apr 28, 2010 59.30 59.49 58.74 58.85 3,462,400 -0.32(-0.54%)
Apr 27, 2010 60.25 60.25 59.11 59.17 3,948,814 -0.90(-1.50%)
Apr 26, 2010 60.20 60.30 60.01 60.07 2,874,503 -0.13(-0.22%)
Apr 23, 2010 60.07 60.48 60.00 60.20 4,017,382 -0.02(-0.03%)
Apr 22, 2010 59.23 60.41 59.12 60.22 3,917,859 +0.71(+1.19%)
Apr 21, 2010 59.40 59.56 59.04 59.51 3,033,108 +0.02(+0.03%)
Apr 20, 2010 59.70 59.92 59.33 59.49 3,703,269 +0.02(+0.03%)
Apr 19, 2010 59.29 59.53 58.61 59.47 4,040,701 +0.28(+0.47%)
Apr 16, 2010 58.96 59.52 58.93 59.19 5,444,285 +0.16(+0.27%)
Apr 15, 2010 59.41 59.44 58.90 59.03 5,754,315 -0.59(-0.99%)
Apr 14, 2010 59.79 59.87 58.94 59.62 6,731,417 -0.27(-0.45%)
Apr 13, 2010 60.22 60.55 59.76 59.89 4,191,363 -0.46(-0.76%)
Apr 12, 2010 60.89 61.21 60.26 60.35 4,550,693 -0.86(-1.41%)
Apr 09, 2010 61.04 61.41 60.92 61.21 2,804,841 +0.23(+0.38%)
Apr 08, 2010 61.60 61.62 60.82 60.98 4,476,289 -0.74(-1.20%)
Apr 07, 2010 61.65 61.96 61.50 61.72 3,897,140 -0.02(-0.03%)
Apr 06, 2010 61.05 61.85 60.75 61.74 3,589,094 +0.92(+1.51%)
Apr 05, 2010 60.33 60.87 60.00 60.82 2,146,058 +0.68(+1.13%)
Apr 01, 2010 59.73 60.14 60.14 60.14 2,638,300 +0.43(+0.72%)
Mar 31, 2010 60.06 60.11 59.68 59.71 2,548,113 -0.46(-0.76%)
Mar 30, 2010 60.27 60.50 60.04 60.17 2,067,042 +0.03(+0.05%)
Mar 29, 2010 60.14 60.43 59.96 60.14 2,375,459 +0.01(+0.02%)
Mar 26, 2010 60.25 60.42 59.91 60.13 2,301,952 +0.08(+0.13%)
Mar 25, 2010 60.42 60.42 60.01 60.05 2,591,464 -0.02(-0.03%)
Mar 24, 2010 60.74 60.74 60.02 60.07 2,909,940 -0.69(-1.14%)
Mar 23, 2010 60.76 60.89 60.36 60.76 2,937,709 -0.12(-0.20%)
Mar 22, 2010 60.54 61.09 60.43 60.88 2,368,927 +0.16(+0.26%)
Mar 19, 2010 61.38 61.50 60.49 60.72 4,687,497 -0.55(-0.90%)
Mar 18, 2010 61.00 61.43 60.92 61.27 3,156,108 -0.06(-0.10%)
Mar 17, 2010 60.96 61.46 60.90 61.33 3,115,250 +0.42(+0.69%)
Mar 16, 2010 60.71 60.96 60.59 60.91 2,480,575 +0.36(+0.59%)
Mar 15, 2010 60.41 60.62 60.05 60.55 2,584,674 +0.38(+0.63%)
Mar 12, 2010 59.88 60.48 59.81 60.17 3,938,659 +0.27(+0.45%)
Mar 11, 2010 59.78 60.06 59.77 59.90 3,957,193 +0.06(+0.10%)
Mar 10, 2010 60.21 60.41 59.76 59.84 3,248,390 -0.29(-0.48%)
Mar 09, 2010 60.38 60.57 60.04 60.13 3,186,925 -0.54(-0.89%)
Mar 08, 2010 60.54 61.00 60.52 60.67 3,020,305 -0.01(-0.02%)
Mar 05, 2010 60.85 60.97 60.50 60.68 3,514,759 -0.12(-0.20%)
Mar 04, 2010 60.75 61.16 60.48 60.80 3,286,076 +0.12(+0.20%)
Mar 03, 2010 59.75 61.58 59.64 60.68 10,153,492 -0.70(-1.14%)
Mar 02, 2010 62.12 62.12 61.20 61.38 4,126,048 -0.27(-0.44%)
Mar 01, 2010 61.00 62.11 60.68 61.65 4,031,090 +0.68(+1.12%)
Feb 26, 2010 61.36 61.47 60.78 60.97 3,681,865 -0.43(-0.70%)
Feb 25, 2010 60.29 61.52 60.21 61.40 3,533,947 +0.54(+0.89%)
Feb 24, 2010 60.80 61.22 60.61 60.86 2,908,141 +0.35(+0.58%)
Feb 23, 2010 60.64 60.92 60.41 60.51 3,081,114 -0.28(-0.46%)
Feb 22, 2010 61.40 61.45 60.69 60.79 3,004,294 -0.35(-0.57%)
Feb 19, 2010 60.73 61.36 60.66 61.14 2,510,091 +0.18(+0.30%)
Feb 18, 2010 60.93 61.13 60.58 60.96 2,275,140 -0.09(-0.15%)
Feb 17, 2010 60.79 61.30 60.74 61.05 2,663,023 +0.38(+0.63%)
Feb 16, 2010 59.62 60.85 59.30 60.67 4,052,274 +1.39(+2.34%)
Feb 12, 2010 59.19 59.28 59.28 59.28 4,337,600 -0.39(-0.65%)
Feb 11, 2010 58.86 59.78 58.67 59.67 4,030,760 +0.52(+0.88%)
Feb 10, 2010 58.66 59.32 58.38 59.15 4,520,414 +0.39(+0.66%)
Feb 09, 2010 58.80 59.00 58.20 58.76 3,486,817 +0.62(+1.07%)
Feb 08, 2010 58.26 58.78 58.13 58.14 3,319,738 -0.44(-0.75%)
Feb 05, 2010 58.59 58.90 58.07 58.58 4,793,748 +0.06(+0.10%)
Feb 04, 2010 58.17 58.94 58.10 58.52 5,962,605 +0.10(+0.17%)
Feb 03, 2010 58.59 58.95 58.38 58.42 5,269,084 -0.35(-0.60%)
Feb 02, 2010 58.00 58.88 57.60 58.77 5,231,475 +0.86(+1.49%)
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.