Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 65.35 65.57 64.93 64.96 2,430,591 -0.38(-0.58%)
Apr 27, 2012 65.12 65.73 64.93 65.34 2,168,346 +0.45(+0.69%)
Apr 26, 2012 64.29 65.17 64.09 64.89 3,316,197 +0.59(+0.92%)
Apr 25, 2012 63.92 64.43 63.74 64.30 3,124,466 +0.63(+0.98%)
Apr 24, 2012 63.95 64.24 63.52 63.67 2,439,184 -0.14(-0.22%)
Apr 23, 2012 64.26 64.31 63.64 63.81 2,324,367 -0.71(-1.10%)
Apr 20, 2012 64.37 64.88 64.29 64.52 2,991,189 +0.34(+0.53%)
Apr 19, 2012 64.79 64.79 63.87 64.18 2,392,722 -0.70(-1.08%)
Apr 18, 2012 64.31 65.19 64.23 64.88 2,199,076 +0.29(+0.46%)
Apr 17, 2012 64.22 64.73 64.20 64.59 2,352,139 +0.58(+0.91%)
Apr 16, 2012 63.84 64.18 63.58 64.01 2,655,876 +0.41(+0.65%)
Apr 13, 2012 64.03 64.20 63.38 63.59 3,717,007 -0.63(-0.99%)
Apr 12, 2012 64.47 64.49 64.06 64.23 3,406,679 -0.10(-0.16%)
Apr 11, 2012 64.46 64.53 64.13 64.33 2,596,086 +0.32(+0.49%)
Apr 10, 2012 64.49 64.53 63.63 64.01 3,817,032 -0.73(-1.13%)
Apr 09, 2012 64.59 64.93 64.12 64.74 2,467,273 -0.57(-0.87%)
Apr 05, 2012 64.40 65.47 64.39 65.31 3,736,319 -0.29(-0.44%)
Apr 04, 2012 66.41 66.67 65.55 65.60 3,433,297 -0.99(-1.49%)
Apr 03, 2012 67.37 67.60 66.31 66.59 3,831,839 -1.07(-1.58%)
Apr 02, 2012 67.00 67.85 66.92 67.66 3,671,845 +0.77(+1.15%)
Mar 30, 2012 66.33 67.15 66.31 66.89 3,472,287 +0.71(+1.07%)
Mar 29, 2012 66.42 66.83 65.81 66.19 3,048,105 -0.57(-0.86%)
Mar 28, 2012 67.22 67.40 66.40 66.76 2,183,999 -0.49(-0.72%)
Mar 27, 2012 67.43 67.62 67.02 67.25 1,779,112 -0.18(-0.26%)
Mar 26, 2012 66.77 67.43 66.58 67.42 2,558,328 +0.92(+1.38%)
Mar 23, 2012 66.66 66.77 66.18 66.50 2,173,588 -0.17(-0.25%)
Mar 22, 2012 66.49 67.11 66.34 66.67 2,035,084 -0.10(-0.15%)
Mar 21, 2012 66.57 67.00 66.46 66.78 2,299,172 +0.28(+0.42%)
Mar 20, 2012 66.23 66.66 65.99 66.50 2,036,603 +0.18(+0.27%)
Mar 19, 2012 66.86 66.86 65.99 66.32 2,182,966 -0.31(-0.46%)
Mar 16, 2012 67.23 67.41 66.50 66.63 4,827,638 -0.75(-1.12%)
Mar 15, 2012 66.91 67.48 66.50 67.38 2,489,822 +0.41(+0.62%)
Mar 14, 2012 65.91 67.01 65.91 66.97 2,805,410 +0.68(+1.02%)
Mar 13, 2012 66.14 66.30 65.78 66.29 2,358,458 +0.41(+0.62%)
Mar 12, 2012 65.77 66.10 65.61 65.88 1,838,843 +0.07(+0.10%)
Mar 09, 2012 65.18 65.95 65.11 65.82 2,340,239 +0.77(+1.18%)
Mar 08, 2012 64.84 65.20 64.71 65.05 2,190,987 +0.30(+0.47%)
Mar 07, 2012 64.76 64.78 64.24 64.75 2,950,764 +0.23(+0.35%)
Mar 06, 2012 64.17 64.79 64.06 64.52 4,318,137 -0.04(-0.06%)
Mar 05, 2012 63.36 64.59 63.23 64.56 4,127,109 +1.03(+1.62%)
Mar 02, 2012 63.14 63.58 63.14 63.53 2,655,452 +0.05(+0.08%)
Mar 01, 2012 63.75 63.94 63.13 63.47 4,141,406 +0.07(+0.12%)
Feb 29, 2012 63.50 64.24 63.16 63.40 7,255,301 +0.58(+0.93%)
Feb 28, 2012 62.64 63.25 62.31 62.82 4,788,928 +0.13(+0.21%)
Feb 27, 2012 62.01 62.80 61.89 62.69 3,182,269 +0.51(+0.82%)
Feb 24, 2012 62.61 62.61 61.92 62.18 1,713,205 -0.27(-0.44%)
Feb 23, 2012 62.11 62.59 61.74 62.45 2,710,438 +0.34(+0.55%)
Feb 22, 2012 62.14 62.43 61.68 62.11 2,653,981 +0.04(+0.06%)
Feb 21, 2012 62.33 62.39 61.63 62.08 3,184,095 -0.15(-0.25%)
Feb 17, 2012 61.84 62.26 61.74 62.23 2,669,027 +0.31(+0.50%)
Feb 16, 2012 61.52 61.92 61.52 61.92 2,405,024 +0.60(+0.97%)
Feb 15, 2012 62.24 62.27 61.18 61.32 2,131,485 -0.63(-1.02%)
Feb 14, 2012 61.49 61.96 61.37 61.96 1,609,744 +0.17(+0.27%)
Feb 13, 2012 62.29 62.33 61.32 61.79 2,112,370 -0.24(-0.39%)
Feb 10, 2012 61.97 62.11 61.65 62.03 2,292,677 -0.24(-0.39%)
Feb 09, 2012 62.08 62.33 61.94 62.27 1,788,017 +0.18(+0.30%)
Feb 08, 2012 62.22 62.32 61.77 62.09 2,256,692 -0.03(-0.05%)
Feb 07, 2012 62.19 62.44 61.99 62.12 2,143,756 -0.35(-0.56%)
Feb 06, 2012 62.20 62.59 62.19 62.47 1,877,073 -0.24(-0.37%)
Feb 03, 2012 63.26 63.31 62.42 62.71 3,196,039 -0.11(-0.18%)
Feb 02, 2012 61.53 63.10 61.53 62.82 6,394,962 +1.68(+2.75%)
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.