Skip to main content

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 (%)
Mar 31, 2010 43.16 43.20 42.89 42.91 3,545,626 -0.33(-0.76%)
Mar 30, 2010 43.31 43.48 43.15 43.24 2,876,230 +0.02(+0.05%)
Mar 29, 2010 43.22 43.43 43.09 43.22 3,305,383 +0.01(+0.02%)
Mar 26, 2010 43.30 43.42 43.06 43.21 3,203,100 +0.06(+0.13%)
Mar 25, 2010 43.42 43.42 43.13 43.16 3,605,948 -0.01(-0.03%)
Mar 24, 2010 43.65 43.65 43.13 43.17 4,049,098 -0.50(-1.14%)
Mar 23, 2010 43.67 43.76 43.38 43.67 4,087,738 -0.09(-0.20%)
Mar 22, 2010 43.51 43.90 43.43 43.75 3,296,294 +0.11(+0.26%)
Mar 19, 2010 44.11 44.20 43.47 43.64 6,522,518 -0.40(-0.90%)
Mar 18, 2010 43.84 44.15 43.78 44.03 4,391,634 -0.04(-0.10%)
Mar 17, 2010 43.81 44.17 43.77 44.08 4,334,781 +0.30(+0.69%)
Mar 16, 2010 43.63 43.81 43.54 43.77 3,451,649 +0.26(+0.59%)
Mar 15, 2010 43.41 43.56 43.16 43.52 3,596,500 +0.27(+0.63%)
Mar 12, 2010 43.03 43.46 42.98 43.24 5,480,532 +0.19(+0.45%)
Mar 11, 2010 42.96 43.16 42.95 43.05 5,506,321 +0.04(+0.10%)
Mar 10, 2010 43.27 43.41 42.95 43.00 4,520,042 -0.21(-0.48%)
Mar 09, 2010 43.39 43.53 43.15 43.21 4,434,515 -0.39(-0.89%)
Mar 08, 2010 43.51 43.84 43.49 43.60 4,202,668 -0.01(-0.02%)
Mar 05, 2010 43.73 43.82 43.48 43.61 4,890,687 -0.09(-0.20%)
Mar 04, 2010 43.66 43.95 43.46 43.69 4,572,481 +0.09(+0.20%)
Mar 03, 2010 42.94 44.26 42.86 43.61 14,128,295 -0.50(-1.14%)
Mar 02, 2010 44.64 44.64 43.98 44.11 5,741,278 -0.19(-0.44%)
Mar 01, 2010 43.84 44.64 43.61 44.31 5,609,147 +0.49(+1.12%)
Feb 26, 2010 44.10 44.18 43.68 43.82 5,123,210 -0.31(-0.70%)
Feb 25, 2010 43.33 44.21 43.27 44.13 4,917,386 +0.39(+0.89%)
Feb 24, 2010 43.69 44.00 43.56 43.74 4,046,595 +0.25(+0.58%)
Feb 23, 2010 43.58 43.78 43.41 43.49 4,287,282 -0.20(-0.46%)
Feb 22, 2010 44.13 44.16 43.62 43.69 4,180,389 -0.25(-0.57%)
Feb 19, 2010 43.64 44.10 43.59 43.94 3,492,720 +0.13(+0.30%)
Feb 18, 2010 43.79 43.93 43.54 43.81 3,165,792 -0.06(-0.15%)
Feb 17, 2010 43.69 44.05 43.65 43.87 3,705,520 +0.27(+0.63%)
Feb 16, 2010 42.85 43.73 42.62 43.60 5,638,624 +1.00(+2.34%)
Feb 12, 2010 42.54 42.60 42.60 42.60 6,035,647 -0.28(-0.65%)
Feb 11, 2010 42.30 42.96 42.16 42.88 5,608,688 +0.37(+0.88%)
Feb 10, 2010 42.16 42.63 41.96 42.51 6,290,027 +0.41(+0.97%)
Feb 09, 2010 42.13 42.27 41.70 42.10 4,866,714 +0.44(+1.07%)
Feb 08, 2010 41.74 42.11 41.65 41.66 4,633,514 -0.32(-0.75%)
Feb 05, 2010 41.98 42.20 41.60 41.97 6,690,859 +0.04(+0.10%)
Feb 04, 2010 41.68 42.23 41.63 41.93 8,322,288 +0.07(+0.17%)
Feb 03, 2010 41.98 42.24 41.83 41.86 7,354,308 -0.25(-0.60%)
Feb 02, 2010 41.55 42.19 41.27 42.11 7,301,816 +0.62(+1.49%)
Feb 01, 2010 41.41 41.50 41.10 41.49 5,995,343 +0.34(+0.84%)
Jan 29, 2010 41.26 41.94 41.12 41.15 7,556,579 +0.06(+0.14%)
Jan 28, 2010 41.36 41.43 40.88 41.09 4,461,794 -0.13(-0.31%)
Jan 27, 2010 41.35 41.58 41.04 41.22 5,270,529 -0.29(-0.69%)
Jan 26, 2010 40.98 41.90 40.94 41.50 4,927,590 +0.27(+0.66%)
Jan 25, 2010 41.09 41.43 40.66 41.23 3,755,263 +0.34(+0.84%)
Jan 22, 2010 41.12 41.53 40.87 40.89 5,891,805 -0.32(-0.78%)
Jan 21, 2010 41.65 41.98 41.09 41.21 4,784,587 -0.54(-1.29%)
Jan 20, 2010 41.90 42.04 41.28 41.75 6,259,576 -0.49(-1.15%)
Jan 19, 2010 42.39 42.47 42.12 42.24 3,570,505 +0.11(+0.27%)
Jan 15, 2010 42.26 42.12 42.12 42.12 4,301,273 +0.05(+0.12%)
Jan 14, 2010 42.36 42.45 42.06 42.07 2,994,763 -0.49(-1.14%)
Jan 13, 2010 42.35 42.69 42.23 42.56 2,863,371 +0.27(+0.63%)
Jan 12, 2010 42.44 42.55 42.07 42.29 2,949,540 -0.23(-0.54%)
Jan 11, 2010 42.42 42.57 42.27 42.52 2,554,682 +0.05(+0.12%)
Jan 08, 2010 42.61 42.71 42.34 42.47 3,277,593 -0.31(-0.72%)
Jan 07, 2010 43.05 43.30 42.46 42.78 6,319,278 -0.21(-0.48%)
Jan 06, 2010 42.32 43.02 42.27 42.99 5,196,140 +0.55(+1.30%)
Jan 05, 2010 42.46 42.57 42.16 42.44 3,874,317 -0.13(-0.30%)
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.