Costco Wholesale (NQ: COST )

380.83 USD +8.63 (+2.32%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 102.48 104.50 101.66 103.92 4,951,383 +2.04(+2.00%)
Nov 29, 2012 103.08 103.21 101.56 101.88 6,360,492 -0.70(-0.68%)
Nov 28, 2012 100.44 102.62 100.00 102.58 10,407,144 +6.07(+6.29%)
Nov 27, 2012 96.30 97.33 95.77 96.51 2,428,000 +0.25(+0.26%)
Nov 26, 2012 97.36 97.53 95.83 96.26 1,531,125 -1.66(-1.70%)
Nov 23, 2012 97.00 97.93 96.56 97.92 671,827 +1.18(+1.22%)
Nov 21, 2012 97.22 97.40 96.47 96.74 1,045,404 -0.38(-0.39%)
Nov 20, 2012 96.79 97.12 96.20 97.12 1,783,202 +0.55(+0.57%)
Nov 19, 2012 96.68 96.83 95.37 96.57 2,877,424 +0.88(+0.92%)
Nov 16, 2012 95.52 96.23 94.64 95.69 3,105,307 -0.01(-0.01%)
Nov 15, 2012 94.00 95.88 93.51 95.70 2,445,454 +1.23(+1.30%)
Nov 14, 2012 95.60 95.97 94.16 94.47 3,587,452 -1.22(-1.27%)
Nov 13, 2012 95.46 96.63 95.25 95.69 2,328,337 -0.29(-0.30%)
Nov 12, 2012 95.42 96.16 95.09 95.98 1,632,732 +0.52(+0.54%)
Nov 09, 2012 94.51 96.20 94.43 95.46 2,542,778 +0.72(+0.76%)
Nov 08, 2012 96.96 97.44 94.74 94.74 2,833,663 -2.56(-2.63%)
Nov 07, 2012 97.93 98.12 96.06 97.30 2,620,023 -1.49(-1.51%)
Nov 06, 2012 98.11 99.60 97.92 98.79 2,410,287 +1.06(+1.08%)
Nov 05, 2012 95.76 97.80 95.45 97.73 2,199,422 +1.61(+1.67%)
Nov 02, 2012 97.85 98.12 96.04 96.12 2,025,462 -1.01(-1.04%)
Nov 01, 2012 98.59 98.80 97.13 97.13 2,941,192 -1.30(-1.32%)
Oct 31, 2012 97.89 98.78 97.40 98.43 3,534,271 +1.49(+1.54%)
Oct 26, 2012 96.42 96.94 96.94 96.94 2,998,900 +0.32(+0.33%)
Oct 25, 2012 96.00 96.63 95.77 96.62 2,734,718 +1.00(+1.05%)
Oct 24, 2012 95.04 96.25 94.50 95.62 4,327,602 +0.44(+0.46%)
Oct 23, 2012 94.47 95.81 93.84 95.18 3,357,359 +0.40(+0.42%)
Oct 19, 2012 96.10 96.23 94.46 94.78 3,859,879 -1.55(-1.61%)
Oct 18, 2012 96.87 97.22 96.25 96.33 2,804,263 -0.45(-0.46%)
Oct 17, 2012 97.15 97.36 95.78 96.78 4,113,622 -0.22(-0.23%)
Oct 16, 2012 96.97 97.52 96.51 97.00 3,788,277 +0.49(+0.51%)
Oct 15, 2012 98.07 98.13 96.44 96.51 4,004,883 -1.04(-1.07%)
Oct 12, 2012 98.06 98.48 96.18 97.55 7,552,428 -0.77(-0.79%)
Oct 11, 2012 101.83 102.00 98.30 98.32 4,753,143 -3.23(-3.18%)
Oct 10, 2012 102.40 104.43 101.30 101.56 5,739,769 +1.92(+1.92%)
Oct 09, 2012 101.35 101.77 99.56 99.64 1,606,421 -1.71(-1.69%)
Oct 08, 2012 101.59 101.77 101.06 101.35 812,672 -0.44(-0.43%)
Oct 05, 2012 101.80 102.40 101.54 101.79 1,192,299 +0.31(+0.31%)
Oct 04, 2012 100.00 101.69 99.96 101.48 2,051,791 +1.86(+1.87%)
Oct 03, 2012 99.25 99.96 98.75 99.62 2,787,743 +0.13(+0.13%)
Oct 02, 2012 100.86 101.37 99.33 99.49 2,017,546 -1.02(-1.01%)
Oct 01, 2012 100.63 101.87 100.29 100.51 1,873,565 +0.35(+0.35%)
Sep 28, 2012 100.22 100.46 99.75 100.16 1,788,649 -0.14(-0.14%)
Sep 27, 2012 101.06 101.70 100.13 100.30 1,821,033 -0.70(-0.69%)
Sep 26, 2012 101.86 102.77 100.96 101.00 1,635,119 -0.44(-0.43%)
Sep 25, 2012 102.48 103.11 101.43 101.44 1,790,363 -1.17(-1.14%)
Sep 24, 2012 102.75 102.95 102.22 102.61 1,223,776 +0.25(+0.24%)
Sep 21, 2012 102.76 103.51 102.08 102.36 3,328,591 -0.28(-0.27%)
Sep 20, 2012 101.58 102.68 101.50 102.64 1,355,868 +0.76(+0.75%)
Sep 19, 2012 102.40 102.42 101.71 101.88 1,662,739 -0.11(-0.11%)
Sep 18, 2012 102.20 102.21 101.70 101.99 1,464,064 -0.26(-0.25%)
Sep 17, 2012 102.10 102.78 101.98 102.25 1,306,808 +0.07(+0.06%)
Sep 14, 2012 102.68 102.88 101.95 102.18 3,195,385 -0.57(-0.55%)
Sep 13, 2012 100.79 102.89 100.54 102.75 1,901,820 +1.86(+1.84%)
Sep 12, 2012 99.99 100.96 99.50 100.89 1,770,520 +1.37(+1.38%)
Sep 11, 2012 100.37 100.54 99.46 99.52 1,626,873 -0.93(-0.93%)
Sep 10, 2012 99.49 100.71 99.34 100.45 1,288,422 +0.73(+0.73%)
Sep 07, 2012 100.00 100.00 99.17 99.72 937,505 -0.26(-0.26%)
Sep 06, 2012 98.72 99.99 98.72 99.98 1,462,432 +1.76(+1.79%)
Sep 05, 2012 98.25 98.48 97.77 98.22 1,156,475 +0.07(+0.07%)
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.