Skip to main content

Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 32.85 33.13 31.94 32.74 7,588,604 +0.05(+0.15%)
Mar 30, 2009 32.91 33.15 32.26 32.69 6,336,766 -1.56(-4.56%)
Mar 26, 2009 33.48 34.88 33.26 34.25 9,658,599 +1.17(+3.52%)
Mar 25, 2009 32.87 33.76 32.21 33.08 8,657,303 +0.32(+0.97%)
Mar 24, 2009 33.52 33.93 32.70 32.77 7,139,130 -0.83(-2.48%)
Mar 23, 2009 32.73 33.60 31.98 33.60 8,877,491 +1.92(+6.05%)
Mar 20, 2009 32.21 32.26 31.10 31.68 10,197,761 -0.21(-0.64%)
Mar 19, 2009 31.52 32.00 31.27 31.89 9,617,676 +0.47(+1.48%)
Mar 18, 2009 31.03 31.83 30.45 31.42 10,020,608 +0.34(+1.09%)
Mar 17, 2009 30.46 31.11 30.26 31.08 8,727,297 +1.31(+4.42%)
Mar 16, 2009 29.78 30.41 29.68 29.77 6,903,158 -0.06(-0.19%)
Mar 13, 2009 28.97 29.97 28.62 29.83 9,037,423 +0.95(+3.28%)
Mar 12, 2009 28.24 28.97 27.80 28.88 8,517,866 +0.92(+3.29%)
Mar 11, 2009 28.36 28.58 27.80 27.96 9,004,976 -0.41(-1.44%)
Mar 10, 2009 27.59 28.41 27.32 28.37 12,140,983 +1.20(+4.42%)
Mar 09, 2009 27.17 27.90 26.98 27.17 9,160,441 -0.38(-1.39%)
Mar 06, 2009 27.97 28.09 26.98 27.55 10,027,414 -0.41(-1.47%)
Mar 05, 2009 28.65 28.94 27.75 27.96 12,638,347 -0.88(-3.06%)
Mar 04, 2009 29.06 29.61 28.38 28.84 20,481,554 -0.02(-0.07%)
Mar 02, 2009 29.48 30.29 28.78 28.86 10,788,618 -1.06(-3.54%)
Feb 27, 2009 29.18 30.41 29.15 29.93 10,449,963 +0.56(+1.90%)
Feb 26, 2009 29.93 30.00 29.37 29.37 6,943,597 -0.32(-1.07%)
Feb 25, 2009 29.84 30.24 29.20 29.68 9,808,762 -0.39(-1.29%)
Feb 24, 2009 29.06 30.24 29.01 30.07 8,607,420 +0.98(+3.35%)
Feb 23, 2009 30.25 30.55 29.01 29.10 9,097,790 -1.12(-3.72%)
Feb 20, 2009 30.06 30.60 29.76 30.22 9,898,684 +0.10(+0.33%)
Feb 19, 2009 30.21 30.72 30.10 30.12 7,712,717 +0.17(+0.57%)
Feb 18, 2009 29.83 30.13 29.49 29.95 8,760,168 +0.18(+0.62%)
Feb 17, 2009 29.79 30.21 29.61 29.77 8,764,289 -0.45(-1.50%)
Feb 13, 2009 31.30 31.30 30.12 30.22 6,894,700 -1.10(-3.52%)
Feb 12, 2009 30.58 31.37 30.31 31.32 9,299,837 +0.55(+1.79%)
Feb 11, 2009 31.22 31.42 30.45 30.77 6,761,312 -0.19(-0.62%)
Feb 10, 2009 31.55 32.11 30.83 30.96 9,358,582 -0.85(-2.66%)
Feb 09, 2009 31.53 31.98 31.39 31.81 7,572,333 -0.03(-0.09%)
Feb 06, 2009 31.06 32.03 30.99 31.84 11,733,622 +0.97(+3.15%)
Feb 05, 2009 30.18 30.96 29.87 30.87 14,038,593 +0.60(+1.98%)
Feb 04, 2009 30.10 30.63 29.46 30.27 29,780,762 -2.21(-6.81%)
Feb 03, 2009 32.02 32.52 31.60 32.48 7,563,623 +0.58(+1.81%)
Feb 02, 2009 31.53 32.16 31.36 31.90 6,791,462 +0.19(+0.60%)
Jan 30, 2009 32.78 32.86 31.54 31.71 9,489,809 -1.00(-3.06%)
Jan 29, 2009 33.79 33.80 32.63 32.71 6,683,516 -0.96(-2.84%)
Jan 28, 2009 33.85 34.17 33.37 33.67 7,332,030 -0.06(-0.19%)
Jan 27, 2009 33.37 33.86 33.15 33.73 5,801,186 +0.39(+1.16%)
Jan 26, 2009 33.44 33.82 33.06 33.34 5,810,629 +0.27(+0.81%)
Jan 23, 2009 33.03 33.46 32.54 33.08 6,980,543 -0.34(-1.01%)
Jan 22, 2009 33.48 33.72 32.87 33.41 8,725,980 -0.32(-0.94%)
Jan 21, 2009 33.28 33.83 32.80 33.73 8,864,032 +0.48(+1.44%)
Jan 20, 2009 34.63 34.65 33.20 33.25 10,466,063 -1.11(-3.24%)
Jan 16, 2009 34.72 34.72 33.70 34.37 9,107,810 +0.23(+0.68%)
Jan 15, 2009 33.46 34.46 33.27 34.13 8,542,735 +0.59(+1.76%)
Jan 14, 2009 34.05 34.21 33.41 33.54 11,227,852 -0.92(-2.68%)
Jan 13, 2009 34.55 35.46 34.19 34.46 8,960,946 -0.34(-0.99%)
Jan 12, 2009 34.92 35.30 34.45 34.81 6,834,429 +0.20(+0.59%)
Jan 09, 2009 35.38 35.90 34.44 34.60 6,499,654 -1.06(-2.98%)
Jan 08, 2009 34.89 36.55 34.77 35.67 10,347,845 +0.37(+1.06%)
Jan 07, 2009 35.91 36.16 34.99 35.29 9,755,638 -0.94(-2.59%)
Jan 06, 2009 36.98 37.03 35.97 36.23 9,191,714 -0.59(-1.61%)
Jan 05, 2009 37.45 37.76 36.48 36.82 8,365,277 -0.75(-1.99%)
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.