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, 2008 46.51 46.85 45.67 46.55 5,761,281 +0.43(+0.93%)
Mar 28, 2008 46.28 46.61 46.04 46.12 4,349,055 -0.64(-1.36%)
Mar 27, 2008 48.07 48.68 46.69 46.76 7,343,886 -0.97(-2.04%)
Mar 26, 2008 47.64 47.95 47.19 47.73 8,110,095 +0.02(+0.05%)
Mar 25, 2008 47.21 48.09 46.71 47.71 10,632,782 +0.78(+1.66%)
Mar 24, 2008 45.48 47.01 45.48 46.93 8,995,620 +1.49(+3.28%)
Mar 21, 2008 43.65 45.71 43.62 45.44 8,256,745 +0.00(+0.00%)
Mar 20, 2008 43.65 45.71 43.62 45.44 8,256,745 +1.82(+4.17%)
Mar 19, 2008 43.94 44.93 43.62 43.62 7,554,263 -0.57(-1.28%)
Mar 18, 2008 43.86 44.24 42.99 44.18 7,962,452 +0.94(+2.17%)
Mar 17, 2008 43.27 43.63 42.74 43.25 7,555,159 -0.36(-0.82%)
Mar 14, 2008 44.84 45.03 43.05 43.60 9,493,051 -0.94(-2.11%)
Mar 13, 2008 44.31 44.91 43.98 44.54 10,129,239 -0.31(-0.69%)
Mar 12, 2008 44.86 45.66 44.70 44.85 8,870,069 -0.01(-0.03%)
Mar 11, 2008 43.76 44.87 43.60 44.86 8,271,867 +1.70(+3.93%)
Mar 10, 2008 43.32 43.73 42.97 43.17 6,836,060 -0.04(-0.08%)
Mar 07, 2008 42.99 43.90 42.94 43.20 7,973,270 +0.19(+0.43%)
Mar 06, 2008 43.96 44.01 42.99 43.02 8,569,425 -0.57(-1.30%)
Mar 05, 2008 44.18 44.84 43.19 43.58 19,510,774 -1.12(-2.50%)
Mar 04, 2008 44.49 45.12 44.16 44.70 9,492,096 -0.09(-0.19%)
Mar 03, 2008 44.36 45.28 44.20 44.79 8,660,513 +0.42(+0.95%)
Feb 29, 2008 45.02 45.32 44.16 44.36 7,535,748 -0.85(-1.87%)
Feb 28, 2008 45.99 46.31 44.82 45.21 7,582,491 -1.00(-2.16%)
Feb 27, 2008 46.46 46.57 45.07 46.20 14,549,454 -1.41(-2.96%)
Feb 26, 2008 47.01 48.13 46.89 47.62 9,649,873 +0.59(+1.26%)
Feb 25, 2008 47.30 47.64 46.76 47.02 8,354,939 -0.28(-0.59%)
Feb 22, 2008 46.79 47.36 46.44 47.30 6,097,360 +0.75(+1.62%)
Feb 21, 2008 46.49 47.29 46.24 46.55 8,630,485 +0.29(+0.63%)
Feb 20, 2008 44.78 46.57 44.76 46.25 6,855,299 +1.24(+2.75%)
Feb 19, 2008 46.33 46.39 44.76 45.02 5,425,419 -0.78(-1.71%)
Feb 18, 2008 45.57 45.84 45.22 45.80 5,933,101 +0.00(+0.00%)
Feb 15, 2008 45.57 45.84 45.22 45.80 5,933,101 -0.06(-0.14%)
Feb 14, 2008 47.10 47.28 45.66 45.86 5,970,091 -1.20(-2.54%)
Feb 13, 2008 46.71 47.18 46.32 47.06 6,870,489 +0.91(+1.97%)
Feb 12, 2008 46.16 46.96 45.86 46.15 6,213,616 +0.29(+0.64%)
Feb 11, 2008 45.33 46.03 45.12 45.85 6,734,581 +0.54(+1.20%)
Feb 08, 2008 46.29 47.00 45.10 45.31 10,361,143 -1.08(-2.33%)
Feb 07, 2008 46.08 46.85 45.36 46.39 11,798,324 +0.75(+1.63%)
Feb 06, 2008 46.76 46.99 45.63 45.65 10,279,313 -0.83(-1.79%)
Feb 05, 2008 47.23 47.91 46.16 46.48 9,678,430 -1.51(-3.15%)
Feb 04, 2008 48.71 48.88 47.66 47.99 5,985,020 -0.58(-1.20%)
Feb 01, 2008 48.80 49.02 47.98 48.57 8,454,400 -0.11(-0.22%)
Jan 31, 2008 47.02 49.85 46.80 48.68 11,112,261 +1.23(+2.58%)
Jan 30, 2008 47.67 48.43 47.04 47.45 8,047,609 -0.32(-0.67%)
Jan 29, 2008 47.64 47.86 46.79 47.77 7,962,922 +0.23(+0.48%)
Jan 28, 2008 46.84 47.55 46.57 47.54 7,547,932 +0.64(+1.37%)
Jan 25, 2008 48.21 48.71 46.86 46.90 7,764,321 -1.21(-2.52%)
Jan 24, 2008 48.99 49.01 47.36 48.11 8,677,787 -1.05(-2.13%)
Jan 23, 2008 46.79 49.44 46.37 49.16 14,018,560 +1.83(+3.86%)
Jan 22, 2008 44.94 47.86 44.69 47.33 13,707,883 +1.10(+2.37%)
Jan 21, 2008 46.95 47.16 45.60 46.23 10,270,000 +0.00(+0.00%)
Jan 18, 2008 46.95 47.16 45.60 46.23 10,203,005 +0.16(+0.36%)
Jan 17, 2008 45.92 46.97 45.91 46.07 9,995,115 +0.14(+0.31%)
Jan 16, 2008 45.85 46.64 45.66 45.93 13,399,983 +0.09(+0.19%)
Jan 15, 2008 45.90 46.29 45.65 45.84 9,577,672 -0.52(-1.13%)
Jan 14, 2008 47.99 47.99 45.58 46.36 14,127,051 -1.23(-2.59%)
Jan 11, 2008 49.71 49.79 47.29 47.59 11,486,005 -2.46(-4.91%)
Jan 10, 2008 47.67 50.47 47.48 50.05 15,060,740 +1.86(+3.85%)
Jan 09, 2008 46.76 48.25 46.50 48.20 12,285,871 +1.65(+3.54%)
Jan 08, 2008 47.29 47.91 46.51 46.55 8,174,290 -0.72(-1.53%)
Jan 07, 2008 47.04 47.74 46.43 47.27 5,545,960 +0.24(+0.50%)
Jan 04, 2008 47.93 47.93 46.84 47.04 6,889,291 -1.05(-2.19%)
Jan 03, 2008 49.09 49.35 47.94 48.09 4,886,393 -0.73(-1.50%)
Jan 02, 2008 49.89 49.91 48.80 48.82 5,214,484 -1.16(-2.32%)
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.