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%)
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.