Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
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 30, 2009 33.87 34.61 33.24 34.35 10,684,223 +0.66(+1.95%)
Apr 29, 2009 33.85 34.24 33.43 33.69 8,271,247 +0.42(+1.27%)
Apr 28, 2009 33.29 34.02 32.99 33.27 6,243,869 -0.40(-1.20%)
Apr 27, 2009 33.88 34.16 33.23 33.67 5,855,248 -0.37(-1.10%)
Apr 24, 2009 33.35 34.37 32.87 34.05 9,519,318 +0.95(+2.86%)
Apr 23, 2009 32.94 34.02 32.70 33.10 7,850,258 -0.17(-0.51%)
Apr 22, 2009 32.45 33.76 32.24 33.27 8,680,453 +0.43(+1.31%)
Apr 21, 2009 31.44 32.92 31.12 32.84 9,027,019 +1.50(+4.78%)
Apr 20, 2009 32.05 32.22 31.17 31.34 7,645,169 -1.01(-3.12%)
Apr 17, 2009 32.58 32.87 32.24 32.35 6,710,156 -0.33(-0.99%)
Apr 16, 2009 32.35 33.04 32.33 32.67 6,604,714 +0.40(+1.25%)
Apr 15, 2009 32.07 32.37 31.84 32.27 5,202,124 +0.22(+0.68%)
Apr 14, 2009 32.59 32.69 31.93 32.05 6,614,358 -0.75(-2.28%)
Apr 13, 2009 33.16 33.38 32.67 32.80 5,922,396 -0.35(-1.04%)
Apr 09, 2009 32.41 33.52 32.19 33.15 14,994,157 -0.57(-1.68%)
Apr 08, 2009 32.98 34.20 32.96 33.71 7,556,320 +0.93(+2.82%)
Apr 07, 2009 33.24 33.37 32.73 32.79 6,485,877 -0.95(-2.83%)
Apr 06, 2009 34.04 34.53 33.42 33.74 6,138,014 -0.83(-2.39%)
Apr 03, 2009 33.83 34.61 33.82 34.57 5,978,783 +0.59(+1.75%)
Apr 02, 2009 33.09 34.35 32.87 33.97 7,247,510 +1.22(+3.71%)
Apr 01, 2009 32.28 32.87 31.82 32.76 6,561,153 +0.02(+0.06%)
Mar 31, 2009 32.85 33.13 31.94 32.74 7,588,604 +0.05(+0.15%)
Mar 30, 2009 32.91 33.15 32.26 32.69 6,336,766 -1.56(-4.56%)
Mar 26, 2009 33.48 34.88 33.26 34.25 9,658,599 +1.17(+3.52%)
Mar 25, 2009 32.87 33.76 32.21 33.08 8,657,303 +0.32(+0.97%)
Mar 24, 2009 33.52 33.93 32.70 32.77 7,139,130 -0.83(-2.48%)
Mar 23, 2009 32.73 33.60 31.98 33.60 8,877,491 +1.92(+6.05%)
Mar 20, 2009 32.21 32.26 31.10 31.68 10,197,761 -0.21(-0.64%)
Mar 19, 2009 31.52 32.00 31.27 31.89 9,617,676 +0.47(+1.48%)
Mar 18, 2009 31.03 31.83 30.45 31.42 10,020,608 +0.34(+1.09%)
Mar 17, 2009 30.46 31.11 30.26 31.08 8,727,297 +1.31(+4.42%)
Mar 16, 2009 29.78 30.41 29.68 29.77 6,903,158 -0.06(-0.19%)
Mar 13, 2009 28.97 29.97 28.62 29.83 9,037,423 +0.95(+3.28%)
Mar 12, 2009 28.24 28.97 27.80 28.88 8,517,866 +0.92(+3.29%)
Mar 11, 2009 28.36 28.58 27.80 27.96 9,004,976 -0.41(-1.44%)
Mar 10, 2009 27.59 28.41 27.32 28.37 12,140,983 +1.20(+4.42%)
Mar 09, 2009 27.17 27.90 26.98 27.17 9,160,441 -0.38(-1.39%)
Mar 06, 2009 27.97 28.09 26.98 27.55 10,027,414 -0.41(-1.47%)
Mar 05, 2009 28.65 28.94 27.75 27.96 12,638,347 -0.88(-3.06%)
Mar 04, 2009 29.06 29.61 28.38 28.84 20,481,554 -0.02(-0.07%)
Mar 02, 2009 29.48 30.29 28.78 28.86 10,788,618 -1.06(-3.54%)
Feb 27, 2009 29.18 30.41 29.15 29.93 10,449,963 +0.56(+1.90%)
Feb 26, 2009 29.93 30.00 29.37 29.37 6,943,597 -0.32(-1.07%)
Feb 25, 2009 29.84 30.24 29.20 29.68 9,808,762 -0.39(-1.29%)
Feb 24, 2009 29.06 30.24 29.01 30.07 8,607,420 +0.98(+3.35%)
Feb 23, 2009 30.25 30.55 29.01 29.10 9,097,790 -1.12(-3.72%)
Feb 20, 2009 30.06 30.60 29.76 30.22 9,898,684 +0.10(+0.33%)
Feb 19, 2009 30.21 30.72 30.10 30.12 7,712,717 +0.17(+0.57%)
Feb 18, 2009 29.83 30.13 29.49 29.95 8,760,168 +0.18(+0.62%)
Feb 17, 2009 29.79 30.21 29.61 29.77 8,764,289 -0.45(-1.50%)
Feb 13, 2009 31.30 31.30 30.12 30.22 6,894,700 -1.10(-3.52%)
Feb 12, 2009 30.58 31.37 30.31 31.32 9,299,837 +0.55(+1.79%)
Feb 11, 2009 31.22 31.42 30.45 30.77 6,761,312 -0.19(-0.62%)
Feb 10, 2009 31.55 32.11 30.83 30.96 9,358,582 -0.85(-2.66%)
Feb 09, 2009 31.53 31.98 31.39 31.81 7,572,333 -0.03(-0.09%)
Feb 06, 2009 31.06 32.03 30.99 31.84 11,733,622 +0.97(+3.15%)
Feb 05, 2009 30.18 30.96 29.87 30.87 14,038,593 +0.60(+1.98%)
Feb 04, 2009 30.10 30.63 29.46 30.27 29,780,762 -2.21(-6.81%)
Feb 03, 2009 32.02 32.52 31.60 32.48 7,563,623 +0.58(+1.81%)
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.