Costco Wholesale (NQ: COST )

459.51 USD -3.80 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 60.15 60.29 59.41 59.91 3,399,138 -0.12(-0.20%)
Nov 27, 2009 59.50 60.51 59.20 60.03 1,483,275 -0.86(-1.41%)
Nov 25, 2009 60.40 60.99 60.40 60.89 2,469,780 +0.38(+0.63%)
Nov 24, 2009 60.81 60.83 60.33 60.51 2,577,965 -0.06(-0.10%)
Nov 23, 2009 60.10 60.86 59.93 60.57 2,750,505 +0.51(+0.85%)
Nov 20, 2009 60.26 60.84 59.80 60.06 2,696,336 -0.42(-0.69%)
Nov 19, 2009 60.35 60.59 59.78 60.48 2,240,729 -0.29(-0.48%)
Nov 18, 2009 60.38 60.83 59.67 60.77 3,116,860 +0.15(+0.25%)
Nov 17, 2009 61.06 61.23 60.22 60.62 3,307,486 -0.50(-0.82%)
Nov 16, 2009 60.79 61.25 60.50 61.12 3,248,891 +0.65(+1.07%)
Nov 13, 2009 60.27 60.63 59.96 60.47 2,467,594 +0.35(+0.58%)
Nov 12, 2009 60.16 60.65 60.00 60.12 3,675,622 -0.28(-0.46%)
Nov 11, 2009 60.46 60.69 59.78 60.40 3,156,452 +0.36(+0.60%)
Nov 10, 2009 59.92 60.40 59.52 60.04 3,078,570 -0.40(-0.66%)
Nov 09, 2009 58.96 60.46 58.96 60.44 3,698,179 +1.03(+1.73%)
Nov 06, 2009 59.15 59.66 58.80 59.41 2,749,263 +0.00(+0.00%)
Nov 05, 2009 58.11 59.49 57.98 59.41 4,668,664 +0.60(+1.02%)
Nov 04, 2009 57.68 59.27 57.68 58.81 4,756,743 +1.16(+2.01%)
Nov 03, 2009 57.55 58.37 57.31 57.65 4,122,224 -0.10(-0.17%)
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.