Costco Wholesale (NQ: COST )

902.19 +9.67 (+1.08%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 44.69 45.89 44.23 45.58 7,240,290 +1.21(+2.74%)
Sep 29, 2008 46.30 46.69 43.53 44.37 10,317,069 -2.17(-4.66%)
Sep 26, 2008 45.30 46.56 45.30 46.54 6,421,214 +0.22(+0.47%)
Sep 25, 2008 45.56 46.81 45.46 46.32 7,538,527 +0.84(+1.84%)
Sep 24, 2008 44.99 45.79 44.48 45.49 5,015,691 +0.44(+0.98%)
Sep 23, 2008 45.37 45.97 44.95 45.04 6,274,723 -0.11(-0.25%)
Sep 22, 2008 46.72 46.74 45.11 45.16 8,994,379 -1.24(-2.68%)
Sep 19, 2008 49.85 49.85 21.55 46.40 14,722,221 -1.50(-3.14%)
Sep 18, 2008 46.16 49.26 45.39 47.90 16,486,072 +2.01(+4.38%)
Sep 17, 2008 47.70 47.95 45.87 45.89 16,253,317 -2.46(-5.10%)
Sep 16, 2008 47.67 49.05 47.63 48.36 15,380,048 -0.05(-0.10%)
Sep 15, 2008 48.20 49.14 47.86 48.41 9,357,346 -0.42(-0.86%)
Sep 12, 2008 49.24 49.24 48.31 48.83 7,707,059 -0.58(-1.17%)
Sep 11, 2008 48.39 49.44 48.03 49.40 9,194,845 +0.66(+1.35%)
Sep 10, 2008 48.32 49.33 48.16 48.74 8,561,123 +0.56(+1.17%)
Sep 09, 2008 48.61 48.99 48.08 48.18 9,657,267 -0.21(-0.44%)
Sep 08, 2008 48.75 49.78 48.29 48.39 12,613,652 +0.34(+0.72%)
Sep 05, 2008 47.10 48.18 46.62 48.05 8,409,133 +0.76(+1.60%)
Sep 04, 2008 47.67 48.43 47.29 47.29 8,772,582 -0.68(-1.42%)
Sep 03, 2008 47.04 48.09 46.70 47.97 8,360,199 +0.05(+0.10%)
Sep 02, 2008 47.84 48.75 47.76 47.92 7,466,383 +0.84(+1.79%)
Aug 29, 2008 47.14 47.49 47.00 47.08 4,033,507 -0.53(-1.11%)
Aug 28, 2008 46.94 47.69 46.93 47.61 4,317,945 +0.77(+1.65%)
Aug 27, 2008 46.58 47.16 46.24 46.83 4,060,909 +0.13(+0.29%)
Aug 26, 2008 46.63 46.85 46.05 46.70 3,734,751 +0.05(+0.11%)
Aug 25, 2008 47.35 47.38 46.53 46.65 4,561,193 -0.69(-1.45%)
Aug 22, 2008 46.73 47.56 46.71 47.34 4,999,964 +0.83(+1.78%)
Aug 21, 2008 45.98 46.61 45.80 46.51 4,250,794 +0.22(+0.47%)
Aug 20, 2008 46.55 46.85 45.89 46.29 5,357,252 -0.37(-0.78%)
Aug 19, 2008 47.32 47.49 46.17 46.66 6,977,245 -0.67(-1.41%)
Aug 18, 2008 47.81 48.08 47.08 47.33 5,867,816 -0.41(-0.87%)
Aug 15, 2008 47.37 47.98 47.24 47.74 6,681,031 +0.60(+1.28%)
Aug 14, 2008 46.62 47.73 46.52 47.14 6,019,033 +0.13(+0.28%)
Aug 13, 2008 47.26 47.39 46.36 47.00 7,652,136 -0.58(-1.22%)
Aug 12, 2008 46.89 47.88 46.70 47.59 7,330,256 +0.48(+1.01%)
Aug 11, 2008 47.00 48.42 46.60 47.11 9,064,008 +0.08(+0.16%)
Aug 08, 2008 46.41 47.23 46.38 47.03 10,224,945 +0.82(+1.78%)
Aug 07, 2008 45.75 46.76 45.65 46.21 11,985,272 +0.07(+0.15%)
Aug 06, 2008 45.09 46.27 44.99 46.14 11,253,050 +0.77(+1.69%)
Aug 05, 2008 44.35 45.63 44.34 45.37 9,803,816 +1.48(+3.37%)
Aug 04, 2008 43.65 44.26 43.24 43.89 6,015,335 +0.22(+0.51%)
Aug 01, 2008 44.31 44.42 43.37 43.67 8,170,872 -0.34(-0.77%)
Jul 31, 2008 43.76 44.76 43.60 44.00 9,561,220 -0.22(-0.51%)
Jul 30, 2008 43.39 44.51 43.32 44.23 17,143,248 +0.86(+1.97%)
Jul 29, 2008 42.37 43.64 42.35 43.37 13,162,046 +1.00(+2.37%)
Jul 28, 2008 43.25 43.49 42.29 42.37 11,832,084 -0.99(-2.28%)
Jul 25, 2008 44.45 44.48 43.14 43.36 12,262,484 -0.86(-1.94%)
Jul 24, 2008 44.30 45.00 44.00 44.22 15,829,803 -0.32(-0.71%)
Jul 23, 2008 44.29 46.80 43.74 44.53 57,442,500 -6.02(-11.90%)
Jul 22, 2008 49.05 50.58 48.80 50.55 11,354,915 +1.64(+3.36%)
Jul 21, 2008 50.65 51.31 48.77 48.90 8,930,596 -1.80(-3.56%)
Jul 18, 2008 52.04 52.06 50.52 50.71 10,325,993 -1.33(-2.56%)
Jul 17, 2008 51.25 52.13 50.02 52.04 9,652,286 +1.09(+2.14%)
Jul 16, 2008 49.15 51.20 48.39 50.95 11,041,035 +2.11(+4.33%)
Jul 15, 2008 48.54 49.36 47.54 48.84 11,130,795 +0.00(+0.00%)
Jul 14, 2008 49.61 49.62 48.46 48.84 7,492,445 -0.18(-0.37%)
Jul 11, 2008 49.23 49.64 48.30 49.02 7,330,825 -0.72(-1.45%)
Jul 10, 2008 50.30 50.58 49.16 49.75 10,310,015 -0.91(-1.79%)
Jul 09, 2008 52.45 52.46 50.64 50.65 7,850,412 -1.76(-3.36%)
Jul 08, 2008 51.07 52.58 51.07 52.42 8,517,678 +1.26(+2.46%)
Jul 07, 2008 51.12 51.60 50.43 51.16 7,410,872 +0.45(+0.89%)
Jul 04, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.00(+0.00%)
Jul 03, 2008 50.98 51.31 50.28 50.71 3,750,914 +0.07(+0.14%)
Jul 02, 2008 51.00 51.91 50.58 50.64 7,443,502 -0.29(-0.58%)
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.