Costco Wholesale (NQ: COST )

898.80 -1.94 (-0.22%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.84 50.72 49.43 50.02 7,288,952 +0.18(+0.35%)
Apr 29, 2008 49.61 50.13 49.33 49.85 4,533,926 +0.12(+0.24%)
Apr 28, 2008 49.99 50.32 49.63 49.73 5,092,725 -0.50(-0.99%)
Apr 25, 2008 49.41 50.33 49.14 50.22 6,590,236 +0.93(+1.88%)
Apr 24, 2008 48.62 49.73 48.38 49.30 7,900,787 +0.44(+0.89%)
Apr 23, 2008 47.89 49.02 47.58 48.86 5,900,999 +1.07(+2.23%)
Apr 22, 2008 48.20 48.58 47.29 47.80 4,837,839 -0.72(-1.49%)
Apr 21, 2008 48.46 48.70 47.91 48.52 3,991,253 -0.22(-0.46%)
Apr 18, 2008 48.58 49.06 48.41 48.74 7,094,873 +0.66(+1.37%)
Apr 17, 2008 47.34 48.15 47.14 48.08 6,995,236 +0.88(+1.86%)
Apr 16, 2008 46.23 47.33 46.00 47.21 6,993,127 +1.07(+2.31%)
Apr 15, 2008 45.89 46.24 45.61 46.14 3,729,103 +0.28(+0.61%)
Apr 14, 2008 46.23 46.33 45.70 45.86 3,694,294 -0.27(-0.58%)
Apr 11, 2008 46.18 46.69 45.99 46.12 5,780,774 -0.58(-1.23%)
Apr 10, 2008 46.45 47.23 46.29 46.70 6,967,329 +0.34(+0.74%)
Apr 09, 2008 47.05 47.32 45.91 46.36 4,270,148 -0.63(-1.34%)
Apr 08, 2008 46.31 47.13 46.31 46.99 4,370,459 +0.44(+0.95%)
Apr 07, 2008 46.69 47.14 46.28 46.55 4,169,206 -0.11(-0.23%)
Apr 04, 2008 46.64 47.02 46.48 46.65 5,288,387 -0.29(-0.63%)
Apr 03, 2008 46.43 47.07 46.35 46.95 4,456,177 +0.44(+0.94%)
Apr 02, 2008 46.29 46.99 46.15 46.51 5,666,710 -0.17(-0.36%)
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.