Costco Wholesale (NQ: COST )

384.32 USD +1.56 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 51.35 51.68 50.66 51.47 1,560,169 +0.02(+0.04%)
Nov 26, 2008 49.65 51.67 49.60 51.45 4,421,806 +0.78(+1.54%)
Nov 25, 2008 50.17 51.68 49.46 50.67 7,454,509 +1.22(+2.47%)
Nov 24, 2008 46.87 49.97 46.45 49.45 8,242,515 +2.74(+5.87%)
Nov 21, 2008 45.22 46.91 43.88 46.71 10,862,833 +1.72(+3.82%)
Nov 20, 2008 45.00 48.25 44.85 44.99 9,610,683 -0.28(-0.62%)
Nov 19, 2008 46.72 47.64 45.13 45.27 6,165,528 -1.49(-3.19%)
Nov 18, 2008 47.32 47.76 45.08 46.76 7,754,145 -0.55(-1.16%)
Nov 17, 2008 47.34 48.99 47.25 47.31 5,252,330 -0.75(-1.56%)
Nov 14, 2008 48.98 50.68 47.59 48.06 7,233,803 -1.91(-3.82%)
Nov 13, 2008 48.64 49.98 45.29 49.97 11,219,724 +1.19(+2.44%)
Nov 12, 2008 51.00 51.17 48.57 48.78 7,946,444 -3.50(-6.69%)
Nov 11, 2008 52.25 53.27 50.88 52.28 5,035,485 -0.72(-1.36%)
Nov 10, 2008 54.63 55.15 52.29 53.00 5,286,438 -1.07(-1.98%)
Nov 07, 2008 53.87 54.41 52.89 54.07 4,063,819 +0.56(+1.05%)
Nov 06, 2008 53.00 54.89 52.90 53.51 9,811,663 -0.20(-0.37%)
Nov 05, 2008 54.87 55.54 53.57 53.71 5,564,965 -1.38(-2.50%)
Nov 04, 2008 54.34 55.99 53.33 55.09 8,033,748 +1.62(+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.