Costco Wholesale (NQ: COST )

730.08 -2.00 (-0.27%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.33 35.09 33.70 34.82 10,539,819 +0.67(+1.95%)
Apr 29, 2009 34.31 34.71 33.89 34.15 8,159,456 +0.43(+1.27%)
Apr 28, 2009 33.75 34.49 33.44 33.72 6,159,479 -0.41(-1.20%)
Apr 27, 2009 34.34 34.63 33.69 34.13 5,776,111 -0.38(-1.10%)
Apr 24, 2009 33.81 34.84 33.32 34.51 9,390,659 +0.96(+2.86%)
Apr 23, 2009 33.39 34.48 33.15 33.55 7,744,157 -0.17(-0.51%)
Apr 22, 2009 32.89 34.23 32.68 33.72 8,563,132 +0.44(+1.31%)
Apr 21, 2009 31.87 33.37 31.55 33.29 8,905,013 +1.52(+4.78%)
Apr 20, 2009 32.49 32.66 31.60 31.77 7,541,839 -1.02(-3.12%)
Apr 17, 2009 33.03 33.32 32.68 32.79 6,619,464 -0.33(-0.99%)
Apr 16, 2009 32.79 33.50 32.77 33.12 6,515,448 +0.41(+1.25%)
Apr 15, 2009 32.51 32.81 32.28 32.71 5,131,814 +0.22(+0.68%)
Apr 14, 2009 33.04 33.14 32.37 32.49 6,524,961 -0.76(-2.28%)
Apr 13, 2009 33.62 33.84 33.12 33.25 5,842,351 -0.35(-1.04%)
Apr 09, 2009 32.85 33.97 32.63 33.60 14,791,502 -0.57(-1.68%)
Apr 08, 2009 33.43 34.67 33.41 34.18 7,454,192 +0.94(+2.82%)
Apr 07, 2009 33.70 33.82 33.18 33.24 6,398,216 -0.97(-2.83%)
Apr 06, 2009 34.50 35.00 33.87 34.20 6,055,055 -0.84(-2.39%)
Apr 03, 2009 34.29 35.09 34.28 35.04 5,897,976 +0.60(+1.75%)
Apr 02, 2009 33.54 34.82 33.32 34.44 7,149,555 +1.23(+3.71%)
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.