Skip to main content

Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 85.13 85.45 84.29 84.69 2,095,966 -0.42(-0.50%)
Mar 27, 2013 84.00 85.22 83.84 85.11 2,469,423 +0.53(+0.63%)
Mar 26, 2013 84.36 84.61 84.16 84.58 1,820,202 +0.40(+0.47%)
Mar 25, 2013 83.96 84.42 83.45 84.18 2,900,777 +0.29(+0.34%)
Mar 22, 2013 82.58 83.90 82.56 83.89 2,551,016 +1.27(+1.54%)
Mar 21, 2013 82.09 82.98 81.95 82.62 2,777,317 +0.35(+0.43%)
Mar 20, 2013 81.76 82.49 81.68 82.27 2,902,183 +0.77(+0.94%)
Mar 19, 2013 81.30 81.84 80.72 81.51 2,806,775 +0.35(+0.43%)
Mar 18, 2013 80.88 81.42 80.62 81.16 2,678,609 -0.05(-0.06%)
Mar 15, 2013 81.85 82.20 81.02 81.21 5,013,981 -0.93(-1.13%)
Mar 14, 2013 82.42 83.03 82.14 82.14 2,902,512 -0.41(-0.49%)
Mar 13, 2013 83.00 83.16 82.14 82.54 3,081,003 -0.26(-0.32%)
Mar 12, 2013 82.70 84.22 82.42 82.81 4,754,709 +1.05(+1.28%)
Mar 11, 2013 82.65 82.75 81.69 81.76 2,657,123 -0.48(-0.58%)
Mar 08, 2013 81.87 82.42 81.30 82.24 1,942,493 +0.85(+1.05%)
Mar 07, 2013 82.65 82.99 81.33 81.39 3,261,638 -0.47(-0.58%)
Mar 06, 2013 82.33 82.60 81.70 81.86 1,571,558 -0.47(-0.57%)
Mar 05, 2013 82.75 82.91 82.01 82.33 2,019,243 -0.22(-0.27%)
Mar 04, 2013 80.82 82.58 80.74 82.55 2,433,107 +1.60(+1.98%)
Mar 01, 2013 80.47 81.13 80.02 80.95 2,242,766 +0.10(+0.13%)
Feb 28, 2013 80.84 81.71 80.48 80.84 2,772,869 +0.45(+0.56%)
Feb 27, 2013 79.55 81.04 78.98 80.40 3,146,016 +1.02(+1.29%)
Feb 26, 2013 79.89 80.42 79.26 79.38 3,652,331 -0.51(-0.64%)
Feb 25, 2013 81.12 81.51 79.86 79.89 2,059,743 -0.85(-1.06%)
Feb 22, 2013 80.67 80.85 80.00 80.74 1,974,744 +0.38(+0.47%)
Feb 21, 2013 80.75 80.95 80.02 80.37 3,420,950 -0.31(-0.39%)
Feb 20, 2013 81.55 81.91 80.65 80.68 2,399,340 -0.65(-0.80%)
Feb 19, 2013 81.69 81.73 80.99 81.33 2,373,221 -0.22(-0.26%)
Feb 15, 2013 81.24 82.31 80.64 81.55 5,312,032 +0.12(+0.15%)
Feb 14, 2013 80.64 81.46 80.62 81.43 2,770,352 +0.31(+0.38%)
Feb 13, 2013 81.39 81.71 80.57 81.12 1,534,024 -0.10(-0.13%)
Feb 12, 2013 81.58 81.59 81.04 81.22 1,507,463 -0.18(-0.23%)
Feb 11, 2013 82.11 82.16 81.22 81.40 1,825,964 -0.64(-0.78%)
Feb 08, 2013 81.71 82.18 81.26 82.04 2,163,002 +0.75(+0.92%)
Feb 07, 2013 81.23 81.66 80.77 81.29 3,767,639 +0.12(+0.15%)
Feb 06, 2013 82.11 82.36 80.56 81.17 3,999,386 -0.40(-0.49%)
Feb 04, 2013 82.87 82.87 81.46 81.57 2,171,480 -1.33(-1.60%)
Feb 01, 2013 81.90 83.06 81.66 82.90 2,909,415 +1.44(+1.77%)
Jan 31, 2013 81.59 82.11 81.28 81.46 2,080,767 -0.15(-0.19%)
Jan 30, 2013 81.99 82.08 81.43 81.61 2,436,914 -0.66(-0.80%)
Jan 29, 2013 81.31 82.41 81.27 82.27 2,604,313 +0.69(+0.85%)
Jan 28, 2013 81.69 81.79 81.19 81.58 2,049,825 +0.10(+0.13%)
Jan 25, 2013 81.96 82.09 81.20 81.48 2,026,018 -0.42(-0.52%)
Jan 24, 2013 81.50 82.41 81.42 81.90 1,903,731 +0.61(+0.75%)
Jan 23, 2013 81.43 81.79 81.01 81.29 1,812,551 -0.02(-0.03%)
Jan 22, 2013 80.74 81.33 80.53 81.31 2,518,154 +0.76(+0.94%)
Jan 18, 2013 80.32 80.75 80.09 80.56 2,941,775 +0.19(+0.24%)
Jan 17, 2013 80.85 80.99 80.36 80.36 2,632,339 -0.45(-0.56%)
Jan 16, 2013 80.18 80.88 80.12 80.82 1,509,579 +0.30(+0.38%)
Jan 15, 2013 79.48 80.81 79.45 80.52 2,167,324 +0.62(+0.78%)
Jan 14, 2013 79.87 81.11 79.36 79.89 2,707,320 +0.07(+0.09%)
Jan 11, 2013 80.40 80.79 79.66 79.82 2,771,619 -0.37(-0.46%)
Jan 10, 2013 80.67 80.79 79.70 80.19 2,925,146 -0.39(-0.48%)
Jan 09, 2013 80.42 80.79 80.20 80.58 2,304,394 +0.04(+0.05%)
Jan 08, 2013 80.40 81.03 80.18 80.54 2,751,107 -0.15(-0.19%)
Jan 07, 2013 80.47 80.98 80.32 80.69 2,090,213 -0.63(-0.77%)
Jan 04, 2013 81.63 81.92 80.83 81.32 2,499,691 -0.26(-0.32%)
Jan 03, 2013 81.28 82.00 81.00 81.58 4,864,730 +0.83(+1.03%)
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.