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 (%)
Jan 30, 2009 32.78 32.86 31.54 31.71 9,489,809 -1.00(-3.06%)
Jan 29, 2009 33.79 33.80 32.63 32.71 6,683,516 -0.96(-2.84%)
Jan 28, 2009 33.85 34.17 33.37 33.67 7,332,030 -0.06(-0.19%)
Jan 27, 2009 33.37 33.86 33.15 33.73 5,801,186 +0.39(+1.16%)
Jan 26, 2009 33.44 33.82 33.06 33.34 5,810,629 +0.27(+0.81%)
Jan 23, 2009 33.03 33.46 32.54 33.08 6,980,543 -0.34(-1.01%)
Jan 22, 2009 33.48 33.72 32.87 33.41 8,725,980 -0.32(-0.94%)
Jan 21, 2009 33.28 33.83 32.80 33.73 8,864,032 +0.48(+1.44%)
Jan 20, 2009 34.63 34.65 33.20 33.25 10,466,063 -1.11(-3.24%)
Jan 16, 2009 34.72 34.72 33.70 34.37 9,107,810 +0.23(+0.68%)
Jan 15, 2009 33.46 34.46 33.27 34.13 8,542,735 +0.59(+1.76%)
Jan 14, 2009 34.05 34.21 33.41 33.54 11,227,852 -0.92(-2.68%)
Jan 13, 2009 34.55 35.46 34.19 34.46 8,960,946 -0.34(-0.99%)
Jan 12, 2009 34.92 35.30 34.45 34.81 6,834,429 +0.20(+0.59%)
Jan 09, 2009 35.38 35.90 34.44 34.60 6,499,654 -1.06(-2.98%)
Jan 08, 2009 34.89 36.55 34.77 35.67 10,347,845 +0.37(+1.06%)
Jan 07, 2009 35.91 36.16 34.99 35.29 9,755,638 -0.94(-2.59%)
Jan 06, 2009 36.98 37.03 35.97 36.23 9,191,714 -0.59(-1.61%)
Jan 05, 2009 37.45 37.76 36.48 36.82 8,365,277 -0.75(-1.99%)
Jan 02, 2009 36.93 37.68 36.65 37.57 5,235,855 +0.60(+1.62%)
Dec 31, 2008 36.06 37.20 36.01 36.97 7,014,344 +0.96(+2.68%)
Dec 30, 2008 35.79 36.27 35.49 36.01 3,345,241 +0.21(+0.59%)
Dec 29, 2008 36.16 36.49 35.62 35.79 3,427,808 -0.45(-1.24%)
Dec 26, 2008 36.26 36.62 36.12 36.25 1,729,777 -0.16(-0.43%)
Dec 24, 2008 36.56 36.66 36.32 36.40 1,595,252 +0.16(+0.43%)
Dec 23, 2008 36.88 37.56 36.09 36.25 5,017,922 -0.88(-2.37%)
Dec 22, 2008 38.23 38.27 36.44 37.13 7,067,533 -0.75(-1.99%)
Dec 19, 2008 38.44 38.73 37.59 37.88 9,326,026 -0.25(-0.66%)
Dec 18, 2008 38.29 38.55 37.75 38.13 7,175,618 +0.15(+0.39%)
Dec 17, 2008 37.10 38.35 37.10 37.98 9,792,701 +0.64(+1.72%)
Dec 16, 2008 37.32 37.63 36.84 37.34 11,660,901 +0.20(+0.55%)
Dec 15, 2008 37.53 37.60 36.29 37.14 6,913,623 -0.46(-1.24%)
Dec 12, 2008 36.17 38.09 36.17 37.60 9,651,068 +0.94(+2.57%)
Dec 11, 2008 36.79 37.65 35.70 36.66 15,138,082 -1.15(-3.04%)
Dec 10, 2008 37.22 38.01 36.54 37.81 10,310,511 +0.42(+1.11%)
Dec 09, 2008 38.77 38.84 36.94 37.39 11,199,694 -1.47(-3.79%)
Dec 08, 2008 39.01 39.63 38.35 38.87 10,490,197 -0.27(-0.70%)
Dec 05, 2008 36.74 39.36 36.52 39.14 12,292,832 +1.99(+5.36%)
Dec 04, 2008 35.89 37.57 35.57 37.15 14,008,084 +0.94(+2.59%)
Dec 03, 2008 35.70 36.77 34.32 36.21 11,197,472 +0.93(+2.63%)
Dec 02, 2008 34.15 35.35 33.63 35.28 8,716,773 +1.54(+4.57%)
Dec 01, 2008 35.72 35.75 33.72 33.74 7,895,084 -2.51(-6.92%)
Nov 28, 2008 36.16 36.39 35.68 36.25 2,215,498 +0.01(+0.04%)
Nov 26, 2008 34.96 36.39 34.93 36.23 6,279,129 +0.55(+1.54%)
Nov 25, 2008 35.33 36.39 34.83 35.68 10,585,681 +0.86(+2.47%)
Nov 24, 2008 33.01 35.19 32.71 34.82 11,704,679 +1.93(+5.87%)
Nov 21, 2008 31.84 33.03 30.90 32.89 15,425,629 +1.21(+3.82%)
Nov 20, 2008 31.69 33.98 31.58 31.68 13,647,529 -0.20(-0.62%)
Nov 19, 2008 32.90 33.55 31.78 31.88 8,755,280 -1.05(-3.19%)
Nov 18, 2008 33.32 33.63 31.75 32.93 11,011,176 -0.39(-1.16%)
Nov 17, 2008 33.34 34.50 33.27 33.32 7,458,505 -0.53(-1.56%)
Nov 14, 2008 34.49 35.69 33.51 33.84 10,272,271 -1.34(-3.82%)
Nov 13, 2008 34.25 35.20 31.89 35.19 15,932,427 +0.84(+2.44%)
Nov 12, 2008 35.91 36.03 34.20 34.35 11,284,247 -2.35(-6.41%)
Nov 11, 2008 36.68 37.40 35.72 36.70 7,172,526 -0.51(-1.36%)
Nov 10, 2008 38.35 38.72 36.71 37.21 7,529,982 -0.75(-1.98%)
Nov 07, 2008 37.82 38.20 37.13 37.96 5,788,488 +0.39(+1.05%)
Nov 06, 2008 37.21 38.54 37.14 37.57 13,975,696 -0.14(-0.37%)
Nov 05, 2008 38.52 38.99 37.61 37.71 7,926,715 -0.97(-2.50%)
Nov 04, 2008 38.15 39.31 37.44 38.68 11,443,241 +1.14(+3.03%)
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.