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 (%)
Nov 30, 2009 43.10 43.20 42.56 42.92 4,744,337 -0.09(-0.20%)
Nov 27, 2009 42.63 43.35 42.41 43.01 2,070,276 -0.62(-1.41%)
Nov 25, 2009 43.27 43.70 43.27 43.63 3,447,188 +0.27(+0.63%)
Nov 24, 2009 43.57 43.58 43.22 43.35 3,598,187 -0.04(-0.10%)
Nov 23, 2009 43.06 43.60 42.94 43.40 3,839,009 +0.37(+0.85%)
Nov 20, 2009 43.17 43.59 42.84 43.03 3,763,403 -0.30(-0.69%)
Nov 19, 2009 43.24 43.41 42.83 43.33 3,127,491 -0.21(-0.48%)
Nov 18, 2009 43.26 43.58 42.75 43.54 4,350,348 +0.11(+0.25%)
Nov 17, 2009 43.75 43.87 43.15 43.43 4,616,414 -0.36(-0.82%)
Nov 16, 2009 43.55 43.88 43.35 43.79 4,534,630 +0.47(+1.07%)
Nov 13, 2009 43.18 43.44 42.96 43.32 3,444,137 +0.25(+0.58%)
Nov 12, 2009 43.10 43.45 42.99 43.07 5,130,238 -0.20(-0.46%)
Nov 11, 2009 43.32 43.48 42.83 43.27 4,405,608 +0.26(+0.60%)
Nov 10, 2009 42.93 43.27 42.64 43.02 4,296,905 -0.29(-0.66%)
Nov 09, 2009 42.24 43.32 42.24 43.30 5,161,722 +0.74(+1.73%)
Nov 06, 2009 42.38 42.74 42.13 42.56 3,837,275 +0.00(+0.00%)
Nov 05, 2009 41.63 42.62 41.54 42.56 6,516,274 +0.43(+1.02%)
Nov 04, 2009 41.33 42.46 41.33 42.14 6,639,210 +0.83(+2.01%)
Nov 03, 2009 41.23 41.82 41.06 41.30 5,753,582 -0.07(-0.17%)
Nov 02, 2009 40.73 41.47 40.67 41.38 5,420,995 +0.64(+1.58%)
Oct 30, 2009 41.36 41.52 40.70 40.73 5,447,173 -0.77(-1.85%)
Oct 29, 2009 41.06 41.51 40.67 41.50 5,500,397 +0.86(+2.12%)
Oct 28, 2009 40.87 41.20 40.64 40.64 4,224,969 -0.31(-0.75%)
Oct 27, 2009 41.28 41.43 40.67 40.95 4,015,187 -0.36(-0.87%)
Oct 26, 2009 41.33 41.81 41.21 41.30 3,861,437 -0.11(-0.28%)
Oct 23, 2009 41.38 41.86 41.24 41.42 3,007,064 -0.33(-0.79%)
Oct 22, 2009 41.38 41.91 41.25 41.75 4,077,880 +0.40(+0.97%)
Oct 21, 2009 42.10 42.45 41.34 41.35 5,796,935 -0.99(-2.34%)
Oct 20, 2009 42.06 42.46 41.86 42.34 4,723,622 -0.10(-0.24%)
Oct 19, 2009 42.14 42.52 41.81 42.44 4,888,526 +0.54(+1.28%)
Oct 16, 2009 42.16 42.20 41.64 41.90 4,509,166 -0.35(-0.83%)
Oct 15, 2009 41.83 42.30 41.83 42.25 4,019,545 +0.14(+0.34%)
Oct 14, 2009 42.27 42.27 41.87 42.11 4,812,219 +0.21(+0.50%)
Oct 13, 2009 41.48 42.18 41.38 41.90 6,592,441 +0.32(+0.78%)
Oct 12, 2009 42.01 42.15 41.38 41.58 4,069,452 -0.44(-1.04%)
Oct 09, 2009 41.70 42.05 41.35 42.01 8,028,080 +0.01(+0.02%)
Oct 08, 2009 42.47 42.54 41.83 42.01 7,023,981 -0.27(-0.63%)
Oct 07, 2009 42.82 43.20 42.17 42.27 15,516,179 +0.77(+1.85%)
Oct 06, 2009 40.85 41.82 40.85 41.50 8,187,583 +0.75(+1.85%)
Oct 05, 2009 40.54 41.02 40.34 40.75 6,253,184 +0.29(+0.73%)
Oct 02, 2009 40.06 40.61 39.93 40.46 8,040,505 +0.56(+1.40%)
Oct 01, 2009 40.23 40.62 39.69 39.90 7,115,261 -0.49(-1.22%)
Sep 30, 2009 40.92 41.15 40.11 40.39 17,078,180 -0.08(-0.19%)
Sep 29, 2009 40.52 40.79 40.30 40.47 6,894,336 -0.05(-0.12%)
Sep 28, 2009 40.48 40.59 40.34 40.52 6,680,222 +0.20(+0.50%)
Sep 25, 2009 41.35 41.35 40.12 40.32 8,565,769 -0.82(-2.00%)
Sep 24, 2009 41.58 41.73 40.89 41.15 4,730,713 -0.39(-0.95%)
Sep 23, 2009 41.45 42.13 41.45 41.54 4,120,417 -0.30(-0.72%)
Sep 22, 2009 42.07 42.17 41.80 41.84 3,955,270 -0.13(-0.31%)
Sep 21, 2009 41.28 42.08 41.11 41.97 6,766,253 +0.74(+1.79%)
Sep 18, 2009 41.70 41.70 41.17 41.23 6,366,849 -0.29(-0.71%)
Sep 17, 2009 41.45 41.72 41.07 41.53 5,553,820 +0.19(+0.45%)
Sep 16, 2009 40.71 41.39 40.62 41.34 5,471,727 +0.63(+1.55%)
Sep 15, 2009 40.68 40.84 40.42 40.71 4,647,730 -0.12(-0.30%)
Sep 14, 2009 40.28 40.85 40.24 40.83 4,303,017 +0.13(+0.32%)
Sep 11, 2009 40.74 40.83 40.49 40.70 4,231,143 -0.07(-0.18%)
Sep 10, 2009 40.87 40.87 40.59 40.77 5,425,086 -0.11(-0.26%)
Sep 09, 2009 40.47 40.90 40.33 40.88 5,486,799 +0.24(+0.58%)
Sep 08, 2009 40.74 40.84 40.23 40.64 7,713,052 +0.90(+2.27%)
Sep 04, 2009 39.18 39.79 39.08 39.74 6,411,090 +0.34(+0.87%)
Sep 03, 2009 38.85 39.57 38.81 39.40 17,070,504 +3.11(+8.57%)
Sep 02, 2009 36.11 36.41 35.79 36.29 5,957,057 +0.00(+0.00%)
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.