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 (%)
Feb 28, 2011 53.66 54.40 53.61 54.29 4,555,288 +0.89(+1.66%)
Feb 25, 2011 53.17 53.74 53.16 53.40 2,504,671 +0.43(+0.81%)
Feb 24, 2011 52.84 53.37 52.48 52.97 2,545,837 +0.10(+0.19%)
Feb 23, 2011 53.57 53.57 52.56 52.87 3,834,830 -0.76(-1.42%)
Feb 22, 2011 54.52 54.74 53.60 53.63 2,914,613 -1.12(-2.04%)
Feb 18, 2011 54.31 54.79 53.93 54.75 2,935,577 +0.43(+0.79%)
Feb 17, 2011 53.92 54.45 53.76 54.32 1,873,708 -0.09(-0.16%)
Feb 16, 2011 54.08 54.51 54.01 54.41 1,976,828 +0.46(+0.85%)
Feb 15, 2011 53.97 54.11 53.80 53.95 2,011,535 -0.24(-0.44%)
Feb 14, 2011 54.48 54.52 54.09 54.19 1,680,724 -0.28(-0.51%)
Feb 11, 2011 53.76 54.48 53.76 54.47 2,311,920 +0.36(+0.66%)
Feb 10, 2011 54.03 54.19 53.67 54.11 2,670,684 -0.09(-0.16%)
Feb 09, 2011 53.98 54.27 53.80 54.20 2,405,276 +0.05(+0.10%)
Feb 08, 2011 53.73 54.16 53.65 54.15 2,446,962 +0.40(+0.74%)
Feb 07, 2011 53.54 53.77 53.29 53.75 3,380,290 +0.09(+0.16%)
Feb 04, 2011 53.65 53.87 53.18 53.66 2,589,158 +0.07(+0.14%)
Feb 03, 2011 51.95 53.74 51.95 53.59 5,221,951 +2.30(+4.49%)
Feb 02, 2011 52.23 52.47 51.06 51.29 6,153,891 -1.14(-2.18%)
Feb 01, 2011 52.28 52.58 52.05 52.43 2,759,685 +0.43(+0.82%)
Jan 31, 2011 52.29 52.43 51.84 52.00 3,189,613 -0.07(-0.13%)
Jan 28, 2011 53.08 53.26 51.94 52.07 3,351,332 -0.86(-1.63%)
Jan 27, 2011 52.73 53.35 52.67 52.93 3,943,180 +0.36(+0.69%)
Jan 26, 2011 52.46 52.83 52.28 52.57 2,892,288 +0.12(+0.22%)
Jan 25, 2011 52.49 52.56 51.91 52.45 3,895,595 -0.12(-0.22%)
Jan 24, 2011 52.74 52.76 52.40 52.57 3,056,465 -0.11(-0.21%)
Jan 21, 2011 52.47 52.81 52.37 52.68 3,015,414 +0.30(+0.57%)
Jan 20, 2011 51.97 52.79 51.97 52.38 3,186,618 +0.21(+0.40%)
Jan 19, 2011 52.39 52.47 52.01 52.17 3,191,681 -0.38(-0.73%)
Jan 18, 2011 52.51 52.78 52.32 52.55 3,338,347 +0.07(+0.12%)
Jan 14, 2011 51.65 52.50 51.55 52.49 3,391,086 +0.66(+1.27%)
Jan 13, 2011 51.63 51.94 51.58 51.83 2,656,532 +0.08(+0.15%)
Jan 12, 2011 51.54 51.89 51.48 51.75 2,251,558 +0.30(+0.59%)
Jan 11, 2011 51.07 51.58 50.90 51.45 2,853,259 +0.43(+0.84%)
Jan 10, 2011 50.87 51.11 50.69 51.02 2,863,931 -0.12(-0.24%)
Jan 07, 2011 51.36 51.53 51.00 51.14 3,236,288 +0.00(+0.00%)
Jan 06, 2011 50.93 51.58 50.68 51.14 4,531,664 -0.25(-0.48%)
Jan 05, 2011 52.11 52.19 51.32 51.39 5,898,861 -0.97(-1.85%)
Jan 04, 2011 52.50 52.50 51.95 52.36 5,479,679 -0.10(-0.19%)
Jan 03, 2011 52.66 53.17 52.40 52.46 4,704,381 +0.19(+0.36%)
Dec 31, 2010 52.62 52.84 52.26 52.27 1,801,607 -0.46(-0.88%)
Dec 30, 2010 52.63 52.82 52.56 52.73 1,968,159 +0.11(+0.21%)
Dec 29, 2010 52.76 52.96 52.53 52.63 2,108,512 -0.01(-0.01%)
Dec 28, 2010 52.29 52.75 52.22 52.63 2,727,573 +0.46(+0.87%)
Dec 27, 2010 52.03 52.32 51.92 52.18 1,596,576 -0.12(-0.22%)
Dec 23, 2010 52.24 52.45 52.08 52.29 1,905,479 -0.02(-0.04%)
Dec 22, 2010 52.36 52.51 52.12 52.32 2,690,791 -0.04(-0.07%)
Dec 21, 2010 52.53 52.68 52.31 52.35 3,039,785 +0.01(+0.01%)
Dec 20, 2010 52.04 52.52 51.95 52.34 3,635,619 +0.34(+0.65%)
Dec 17, 2010 52.07 52.44 51.90 52.00 8,927,317 -0.20(-0.39%)
Dec 16, 2010 51.43 52.29 51.40 52.21 4,765,461 +0.77(+1.51%)
Dec 15, 2010 51.40 51.72 51.32 51.43 4,866,209 -0.12(-0.22%)
Dec 14, 2010 51.18 51.79 51.11 51.55 3,705,575 +0.34(+0.66%)
Dec 13, 2010 51.49 51.75 51.06 51.21 8,008,214 -0.37(-0.72%)
Dec 10, 2010 51.21 51.60 51.12 51.58 4,912,222 +0.17(+0.32%)
Dec 09, 2010 50.45 51.49 50.15 51.41 9,361,916 +1.28(+2.56%)
Dec 08, 2010 50.22 50.46 49.61 50.13 5,099,317 -0.28(-0.56%)
Dec 07, 2010 50.45 50.72 50.03 50.41 7,066,526 +0.33(+0.65%)
Dec 06, 2010 49.46 50.24 49.46 50.09 4,649,826 +0.58(+1.17%)
Dec 03, 2010 49.85 50.14 49.40 49.51 4,273,157 -0.45(-0.90%)
Dec 02, 2010 49.60 50.03 49.32 49.96 4,543,250 +0.51(+1.02%)
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.