Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 32.70 32.84 32.38 32.48 7,238,789 -0.30(-0.91%)
Jun 29, 2009 33.16 33.20 32.64 32.78 4,996,959 -0.15(-0.45%)
Jun 26, 2009 32.66 33.06 32.52 32.93 5,180,729 +0.09(+0.28%)
Jun 25, 2009 32.20 32.88 31.80 32.84 7,666,941 +0.88(+2.75%)
Jun 24, 2009 32.08 32.16 31.77 31.96 5,987,723 -0.02(-0.07%)
Jun 23, 2009 32.65 32.67 31.91 31.98 6,196,647 -0.20(-0.62%)
Jun 22, 2009 32.50 32.79 32.10 32.18 7,676,680 -0.54(-1.65%)
Jun 19, 2009 33.13 33.13 32.57 32.72 7,220,404 -0.09(-0.28%)
Jun 18, 2009 33.13 33.25 32.57 32.81 6,523,542 -0.25(-0.75%)
Jun 17, 2009 32.68 33.49 32.55 33.06 8,262,441 +0.45(+1.39%)
Jun 16, 2009 32.89 33.02 32.50 32.60 6,589,530 -0.27(-0.82%)
Jun 15, 2009 33.17 33.23 32.63 32.87 6,115,087 -0.50(-1.49%)
Jun 12, 2009 32.89 33.42 32.61 33.37 6,674,565 +0.54(+1.64%)
Jun 11, 2009 33.14 33.38 32.79 32.83 9,125,813 -0.23(-0.69%)
Jun 10, 2009 33.50 33.67 32.91 33.06 7,303,439 -0.38(-1.15%)
Jun 09, 2009 33.74 34.03 33.27 33.44 7,036,144 -0.28(-0.84%)
Jun 08, 2009 33.66 33.94 33.32 33.72 4,641,181 -0.08(-0.23%)
Jun 05, 2009 34.34 34.47 33.47 33.80 7,713,860 -0.16(-0.48%)
Jun 04, 2009 33.44 34.06 32.81 33.96 12,424,828 -0.43(-1.24%)
Jun 03, 2009 34.92 34.94 34.06 34.39 13,138,086 -0.70(-1.98%)
Jun 02, 2009 35.13 35.57 34.98 35.08 5,384,929 -0.18(-0.50%)
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.