Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 48.35 49.32 48.29 49.09 4,551,727 +0.46(+0.96%)
Nov 29, 2010 48.57 48.65 48.16 48.63 3,236,835 -0.18(-0.37%)
Nov 26, 2010 48.73 48.99 48.67 48.81 1,312,679 -0.23(-0.47%)
Nov 24, 2010 48.77 49.04 49.04 49.04 3,702,038 +0.46(+0.96%)
Nov 23, 2010 48.63 48.70 48.12 48.57 4,112,169 -0.26(-0.54%)
Nov 22, 2010 48.12 48.89 48.05 48.84 3,893,726 +0.51(+1.05%)
Nov 19, 2010 48.11 48.44 48.01 48.33 3,732,783 +0.11(+0.23%)
Nov 18, 2010 48.83 49.00 48.15 48.22 5,056,031 -0.44(-0.91%)
Nov 17, 2010 47.94 48.74 47.94 48.66 7,553,604 +0.93(+1.95%)
Nov 16, 2010 47.33 48.21 46.88 47.73 8,537,064 +0.19(+0.40%)
Nov 15, 2010 47.52 47.91 47.49 47.54 4,061,436 +0.20(+0.43%)
Nov 12, 2010 47.11 47.70 46.94 47.34 5,100,277 -0.11(-0.23%)
Nov 11, 2010 46.54 47.50 46.40 47.45 5,231,286 +0.65(+1.40%)
Nov 10, 2010 46.48 46.83 46.43 46.80 3,692,152 +0.17(+0.36%)
Nov 09, 2010 46.98 47.04 46.44 46.63 3,584,534 -0.43(-0.91%)
Nov 08, 2010 47.09 47.10 46.64 47.06 3,599,476 -0.43(-0.90%)
Nov 05, 2010 47.58 47.95 47.36 47.49 4,186,621 -0.06(-0.12%)
Nov 04, 2010 46.39 47.65 46.39 47.54 7,990,071 +1.68(+3.67%)
Nov 03, 2010 46.13 46.37 45.53 45.86 5,620,436 -0.41(-0.88%)
Nov 02, 2010 46.14 46.60 46.00 46.27 4,115,705 +0.32(+0.70%)
Nov 01, 2010 45.78 46.19 45.58 45.95 3,843,340 +0.37(+0.81%)
Oct 29, 2010 45.46 45.67 45.39 45.58 3,237,752 -0.02(-0.05%)
Oct 28, 2010 45.79 45.92 45.38 45.60 3,285,254 -0.13(-0.29%)
Oct 27, 2010 46.02 46.02 45.39 45.73 4,653,351 -0.67(-1.45%)
Oct 25, 2010 46.41 46.88 46.33 46.40 3,818,928 +0.06(+0.12%)
Oct 22, 2010 46.20 46.39 45.76 46.34 3,324,766 +0.31(+0.68%)
Oct 21, 2010 45.28 46.24 45.26 46.03 5,764,375 +0.72(+1.58%)
Oct 20, 2010 45.13 45.65 45.05 45.31 3,849,075 +0.29(+0.64%)
Oct 19, 2010 45.35 45.70 44.80 45.02 5,486,053 -0.72(-1.58%)
Oct 18, 2010 45.90 46.18 45.69 45.75 3,339,423 -0.35(-0.77%)
Oct 15, 2010 45.93 46.15 45.75 46.10 5,572,790 +0.38(+0.82%)
Oct 14, 2010 45.68 46.22 45.53 45.73 5,823,078 -0.13(-0.28%)
Oct 13, 2010 45.74 46.29 45.60 45.86 6,917,249 +0.01(+0.03%)
Oct 12, 2010 46.34 46.39 45.82 45.84 6,154,451 -0.71(-1.52%)
Oct 11, 2010 45.88 46.68 45.80 46.55 3,571,367 +0.02(+0.05%)
Oct 08, 2010 46.61 47.01 46.28 46.53 7,781,514 -0.70(-1.49%)
Oct 07, 2010 47.20 47.24 46.63 47.23 6,974,618 -0.11(-0.23%)
Oct 06, 2010 45.60 47.38 45.46 47.34 15,892,316 +0.54(+1.16%)
Oct 05, 2010 47.04 47.04 46.56 46.80 7,873,682 +0.07(+0.15%)
Oct 04, 2010 47.09 47.22 46.70 46.73 6,221,470 -0.35(-0.75%)
Oct 01, 2010 46.99 47.23 46.68 47.08 5,578,736 +0.41(+0.87%)
Sep 30, 2010 46.95 47.04 46.37 46.68 5,651,384 -0.13(-0.28%)
Sep 29, 2010 46.99 47.20 46.60 46.81 4,953,586 -0.24(-0.51%)
Sep 28, 2010 46.22 47.12 46.10 47.04 7,534,924 +0.92(+1.99%)
Sep 27, 2010 46.19 46.42 46.05 46.12 6,499,934 -0.23(-0.50%)
Sep 24, 2010 45.60 46.54 45.44 46.36 6,192,023 +1.12(+2.48%)
Sep 23, 2010 44.91 45.47 44.79 45.23 4,696,145 +0.12(+0.27%)
Sep 22, 2010 44.53 45.20 44.53 45.11 6,640,987 +0.77(+1.73%)
Sep 21, 2010 44.30 44.53 44.05 44.34 4,419,236 -0.01(-0.02%)
Sep 20, 2010 44.52 44.71 44.13 44.35 4,797,862 -0.01(-0.02%)
Sep 17, 2010 44.51 44.51 44.11 44.36 4,830,006 +0.07(+0.16%)
Sep 15, 2010 44.18 44.34 44.08 44.29 4,867,704 +0.11(+0.25%)
Sep 14, 2010 43.43 44.30 43.38 44.18 5,712,938 +0.72(+1.65%)
Sep 13, 2010 43.30 43.59 43.00 43.46 4,293,889 +0.37(+0.86%)
Sep 10, 2010 42.92 43.27 42.80 43.09 3,604,241 +0.43(+1.02%)
Sep 09, 2010 43.06 43.07 42.58 42.66 3,623,904 -0.20(-0.46%)
Sep 08, 2010 42.97 43.01 42.56 42.85 4,715,155 +0.41(+0.97%)
Sep 07, 2010 42.16 42.70 42.12 42.44 3,590,252 +0.05(+0.12%)
Sep 03, 2010 42.74 42.74 42.12 42.39 3,840,169 -0.01(-0.03%)
Sep 02, 2010 42.27 42.58 41.72 42.40 6,923,908 +0.58(+1.38%)
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.