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 (%)
Jul 31, 2009 34.77 35.43 34.77 35.12 4,769,484 +0.18(+0.51%)
Jul 30, 2009 34.95 35.28 34.68 34.94 4,644,845 +0.34(+0.98%)
Jul 29, 2009 34.43 35.06 34.35 34.60 5,045,132 -0.05(-0.14%)
Jul 28, 2009 34.36 34.71 34.13 34.65 4,607,246 +0.11(+0.33%)
Jul 27, 2009 34.61 34.86 34.08 34.54 4,094,560 -0.32(-0.92%)
Jul 24, 2009 34.14 34.94 34.13 34.86 6,468,899 +0.38(+1.09%)
Jul 23, 2009 34.41 34.93 33.89 34.48 8,786,610 -0.16(-0.45%)
Jul 22, 2009 34.18 34.83 34.06 34.64 5,354,839 +0.31(+0.91%)
Jul 21, 2009 34.26 34.47 33.78 34.33 5,513,542 -0.06(-0.19%)
Jul 20, 2009 33.70 34.41 33.37 34.39 6,879,655 +0.70(+2.09%)
Jul 17, 2009 33.61 33.69 33.33 33.69 4,642,018 -0.01(-0.02%)
Jul 16, 2009 33.16 33.77 33.01 33.69 5,501,986 +0.42(+1.26%)
Jul 15, 2009 32.21 33.35 31.97 33.28 10,213,213 +1.33(+4.15%)
Jul 14, 2009 31.79 32.04 31.48 31.95 5,469,360 +0.04(+0.13%)
Jul 13, 2009 31.87 32.01 31.57 31.91 6,605,172 +0.00(+0.00%)
Jul 10, 2009 32.14 32.29 31.68 31.91 5,343,707 -0.38(-1.16%)
Jul 09, 2009 32.92 32.99 32.10 32.28 8,030,410 -0.37(-1.13%)
Jul 08, 2009 31.81 32.72 31.66 32.65 10,565,220 +1.05(+3.32%)
Jul 07, 2009 32.08 32.24 31.56 31.60 6,015,504 -0.82(-2.54%)
Jul 06, 2009 31.62 32.49 31.57 32.42 6,688,683 +0.75(+2.37%)
Jul 02, 2009 32.38 32.38 31.64 31.67 6,935,304 -0.82(-2.51%)
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.