Costco Wholesale (NQ: COST )

903.88 +11.36 (+1.27%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 73.37 73.37 72.21 72.33 2,290,246 -0.53(-0.73%)
Aug 30, 2012 72.10 73.21 71.35 72.86 3,283,176 +1.09(+1.52%)
Aug 29, 2012 70.65 71.89 70.65 71.77 2,022,428 +0.35(+0.49%)
Aug 27, 2012 71.06 71.58 70.82 71.42 1,504,766 +0.29(+0.41%)
Aug 24, 2012 69.97 71.25 69.76 71.13 1,701,408 +1.12(+1.59%)
Aug 23, 2012 70.34 70.57 69.98 70.02 1,563,761 -0.58(-0.83%)
Aug 22, 2012 70.45 70.93 70.25 70.60 1,139,626 +0.18(+0.25%)
Aug 21, 2012 70.91 71.04 70.33 70.42 1,699,703 -0.54(-0.76%)
Aug 20, 2012 70.95 71.04 70.68 70.96 925,990 -0.09(-0.12%)
Aug 17, 2012 71.53 71.57 70.84 71.05 2,057,515 -0.25(-0.35%)
Aug 16, 2012 71.12 71.40 70.73 71.30 2,216,462 +0.01(+0.01%)
Aug 15, 2012 70.83 71.61 70.59 71.29 1,464,455 +0.59(+0.84%)
Aug 14, 2012 70.95 70.95 70.48 70.70 1,606,690 +0.03(+0.04%)
Aug 13, 2012 70.27 70.67 70.09 70.67 1,123,685 +0.24(+0.35%)
Aug 10, 2012 70.22 70.53 69.85 70.43 1,643,894 -0.05(-0.07%)
Aug 09, 2012 70.81 70.87 70.25 70.48 1,362,533 -0.19(-0.27%)
Aug 08, 2012 70.90 71.21 70.53 70.67 1,853,349 +0.08(+0.11%)
Aug 07, 2012 71.27 71.43 70.56 70.60 2,314,240 -0.52(-0.73%)
Aug 06, 2012 71.61 71.62 71.05 71.11 1,453,881 -0.52(-0.73%)
Aug 03, 2012 71.48 71.76 71.27 71.64 1,861,238 +1.11(+1.58%)
Aug 02, 2012 70.45 70.99 70.01 70.52 1,863,739 -0.18(-0.25%)
Aug 01, 2012 71.06 71.61 70.47 70.70 3,852,582 -0.18(-0.25%)
Jul 31, 2012 70.85 71.17 70.42 70.88 1,848,091 -0.21(-0.29%)
Jul 30, 2012 71.56 71.70 70.85 71.08 2,494,241 -0.48(-0.67%)
Jul 27, 2012 70.85 72.04 70.80 71.56 2,123,276 +0.88(+1.25%)
Jul 26, 2012 69.97 70.84 69.90 70.68 2,119,784 +1.59(+2.30%)
Jul 25, 2012 69.41 69.45 68.68 69.09 1,984,340 -0.24(-0.35%)
Jul 24, 2012 69.65 69.65 68.85 69.33 1,734,634 -0.23(-0.33%)
Jul 23, 2012 70.09 70.09 69.17 69.56 2,099,163 -0.90(-1.28%)
Jul 20, 2012 70.60 71.04 70.07 70.46 2,747,074 -0.25(-0.35%)
Jul 19, 2012 70.76 71.02 70.06 70.71 2,174,243 -0.01(-0.01%)
Jul 18, 2012 70.51 71.06 70.39 70.71 2,426,750 -0.07(-0.10%)
Jul 17, 2012 70.23 71.00 69.94 70.79 2,399,062 +0.67(+0.96%)
Jul 16, 2012 69.67 70.27 69.34 70.12 1,782,899 +0.25(+0.36%)
Jul 13, 2012 69.35 69.98 69.08 69.87 2,049,036 +0.58(+0.84%)
Jul 12, 2012 69.34 69.45 68.61 69.28 2,571,688 -0.35(-0.51%)
Jul 11, 2012 69.18 69.80 69.09 69.64 2,814,484 +0.52(+0.75%)
Jul 10, 2012 69.62 69.82 69.01 69.12 2,534,240 -0.13(-0.18%)
Jul 09, 2012 69.27 69.52 68.67 69.25 2,050,783 +0.21(+0.31%)
Jul 06, 2012 69.31 69.79 68.87 69.03 2,336,716 -0.24(-0.34%)
Jul 05, 2012 68.87 69.66 68.86 69.27 2,581,251 -0.31(-0.44%)
Jul 03, 2012 69.65 69.73 69.34 69.58 1,521,046 +0.01(+0.02%)
Jul 02, 2012 70.01 70.41 69.44 69.56 3,093,025 -0.44(-0.63%)
Jun 29, 2012 68.91 70.09 68.85 70.01 4,665,347 +1.53(+2.24%)
Jun 28, 2012 66.93 68.53 66.26 68.47 5,982,087 +1.18(+1.75%)
Jun 27, 2012 67.78 67.95 67.06 67.29 2,832,783 -0.27(-0.40%)
Jun 26, 2012 67.17 67.64 66.84 67.57 3,528,335 +0.60(+0.90%)
Jun 25, 2012 66.87 67.25 66.61 66.96 2,161,138 -0.04(-0.07%)
Jun 22, 2012 66.90 67.27 66.63 67.01 2,089,964 +0.39(+0.59%)
Jun 21, 2012 67.43 68.05 66.53 66.62 3,571,209 -0.80(-1.19%)
Jun 20, 2012 67.56 67.74 66.96 67.42 2,618,778 -0.27(-0.40%)
Jun 19, 2012 67.74 68.29 67.38 67.69 2,471,651 -0.13(-0.18%)
Jun 18, 2012 67.33 67.86 67.07 67.82 2,131,664 +0.43(+0.65%)
Jun 15, 2012 66.58 67.53 66.39 67.38 5,309,854 +1.19(+1.79%)
Jun 14, 2012 64.74 66.38 64.71 66.20 4,230,206 +1.77(+2.75%)
Jun 13, 2012 64.93 65.15 64.30 64.43 1,907,729 -0.79(-1.21%)
Jun 12, 2012 65.03 65.26 64.54 65.22 2,473,068 +0.43(+0.67%)
Jun 11, 2012 65.63 65.70 64.73 64.78 2,129,792 -0.61(-0.94%)
Jun 08, 2012 64.86 65.73 64.63 65.39 2,563,605 +0.45(+0.69%)
Jun 07, 2012 64.89 65.36 64.81 64.94 2,591,394 +0.26(+0.40%)
Jun 06, 2012 64.10 64.72 64.02 64.69 2,967,817 +0.74(+1.16%)
Jun 05, 2012 63.59 64.08 63.18 63.94 2,909,051 +0.15(+0.24%)
Jun 04, 2012 62.96 63.82 62.91 63.79 3,262,224 +0.79(+1.25%)
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.