Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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%)
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.