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 (%)
Apr 29, 2011 58.93 59.15 58.46 58.72 8,973,572 -0.41(-0.70%)
Apr 28, 2011 58.74 59.16 58.69 59.13 3,477,590 +0.26(+0.44%)
Apr 27, 2011 58.29 59.01 58.19 58.87 4,245,956 +0.96(+1.65%)
Apr 26, 2011 57.30 58.07 56.87 57.91 3,892,546 +0.81(+1.42%)
Apr 25, 2011 57.01 57.25 56.88 57.10 2,218,392 -0.15(-0.27%)
Apr 21, 2011 57.09 57.31 56.65 57.25 2,467,607 +0.23(+0.39%)
Apr 20, 2011 56.26 57.10 56.18 57.02 3,413,384 +1.34(+2.41%)
Apr 19, 2011 55.95 56.00 55.50 55.68 2,472,146 -0.14(-0.25%)
Apr 18, 2011 55.17 55.94 55.17 55.82 2,261,304 -0.05(-0.09%)
Apr 15, 2011 55.41 55.91 55.34 55.87 2,944,007 +0.46(+0.83%)
Apr 14, 2011 55.14 55.51 54.92 55.41 2,191,331 -0.05(-0.09%)
Apr 13, 2011 55.70 55.70 55.14 55.46 1,772,823 -0.03(-0.05%)
Apr 12, 2011 54.98 55.78 54.98 55.49 2,904,074 +0.18(+0.33%)
Apr 11, 2011 55.28 55.62 54.93 55.31 3,339,248 -0.15(-0.27%)
Apr 08, 2011 56.02 56.10 55.32 55.46 4,041,160 -1.02(-1.81%)
Apr 07, 2011 55.43 56.95 55.41 56.49 8,159,751 +2.05(+3.77%)
Apr 06, 2011 54.67 55.12 54.26 54.43 2,728,590 +0.04(+0.08%)
Apr 05, 2011 53.97 55.04 53.97 54.39 4,665,090 +0.55(+1.02%)
Apr 04, 2011 54.16 54.35 53.67 53.84 1,773,047 -0.06(-0.11%)
Apr 01, 2011 53.10 53.95 53.09 53.90 3,409,048 +0.68(+1.27%)
Mar 31, 2011 52.67 53.32 52.32 53.22 3,200,936 +0.37(+0.70%)
Mar 30, 2011 52.85 52.97 52.46 52.85 2,437,912 +0.66(+1.27%)
Mar 29, 2011 51.71 52.23 51.38 52.19 1,838,559 +0.46(+0.90%)
Mar 28, 2011 51.89 52.12 51.53 51.73 1,829,680 -0.15(-0.28%)
Mar 25, 2011 52.44 52.53 51.83 51.87 2,923,421 -0.47(-0.90%)
Mar 24, 2011 51.67 52.50 51.61 52.34 2,968,355 +0.86(+1.68%)
Mar 23, 2011 51.89 51.93 51.10 51.48 3,436,968 -0.46(-0.88%)
Mar 22, 2011 51.58 52.18 51.48 51.94 2,657,844 +0.37(+0.72%)
Mar 21, 2011 51.44 51.67 51.08 51.57 3,517,410 +0.28(+0.54%)
Mar 18, 2011 51.56 51.70 50.92 51.29 6,566,909 +0.15(+0.28%)
Mar 17, 2011 51.15 51.53 50.87 51.15 3,232,661 +0.51(+1.00%)
Mar 16, 2011 51.64 51.67 50.48 50.64 5,531,511 -1.31(-2.52%)
Mar 15, 2011 51.36 52.24 51.29 51.94 3,502,192 -0.20(-0.39%)
Mar 14, 2011 52.44 52.60 51.93 52.15 3,054,690 -0.52(-0.98%)
Mar 11, 2011 53.05 53.44 52.65 52.66 2,849,723 -0.60(-1.13%)
Mar 10, 2011 53.36 53.84 53.08 53.26 3,267,941 -0.57(-1.05%)
Mar 09, 2011 53.34 53.90 53.05 53.83 2,653,842 +0.39(+0.73%)
Mar 08, 2011 52.33 53.76 52.33 53.44 3,603,615 +1.04(+1.98%)
Mar 07, 2011 52.98 52.98 52.28 52.40 4,277,554 -0.45(-0.85%)
Mar 04, 2011 52.63 52.89 52.42 52.85 3,689,248 +0.23(+0.44%)
Mar 03, 2011 52.44 52.70 51.99 52.62 4,112,829 +0.53(+1.02%)
Mar 02, 2011 53.35 53.55 51.44 52.09 8,537,966 -1.35(-2.53%)
Mar 01, 2011 54.52 54.72 53.30 53.44 4,831,695 -0.85(-1.56%)
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%)
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.