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 (%)
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%)
Jan 02, 2013 80.25 80.75 79.77 80.75 3,962,017 +2.17(+2.75%)
Dec 31, 2012 77.09 78.75 76.82 78.59 3,012,182 +1.40(+1.82%)
Dec 28, 2012 77.35 77.92 77.16 77.19 2,074,620 -0.76(-0.97%)
Dec 27, 2012 78.42 78.58 77.32 77.94 2,584,554 -0.61(-0.77%)
Dec 26, 2012 79.01 79.36 78.10 78.55 1,829,517 -0.60(-0.76%)
Dec 24, 2012 78.90 79.55 78.63 79.15 1,178,248 -0.04(-0.05%)
Dec 21, 2012 78.35 79.24 77.73 79.19 5,236,015 +0.23(+0.29%)
Dec 20, 2012 78.98 79.15 78.12 78.96 2,467,429 +0.41(+0.53%)
Dec 19, 2012 79.19 79.78 78.52 78.55 3,961,320 -0.94(-1.18%)
Dec 18, 2012 78.72 79.57 78.52 79.49 3,643,735 +0.86(+1.09%)
Dec 17, 2012 77.22 78.72 77.21 78.63 3,577,553 +1.48(+1.92%)
Dec 14, 2012 77.21 77.98 77.09 77.15 2,714,535 -0.74(-0.95%)
Dec 13, 2012 78.05 78.70 77.48 77.89 3,410,881 +0.10(+0.13%)
Dec 12, 2012 78.82 79.11 77.41 77.79 6,771,629 -0.47(-0.60%)
Dec 11, 2012 78.80 79.32 78.06 78.26 5,051,403 -0.51(-0.65%)
Dec 10, 2012 78.72 79.02 78.45 78.76 2,910,769 +0.31(+0.40%)
Dec 07, 2012 78.71 78.81 78.14 78.45 3,887,233 +0.07(+0.09%)
Dec 06, 2012 78.36 79.31 78.07 78.38 6,353,511 -0.38(-0.48%)
Dec 05, 2012 77.73 78.78 77.54 78.76 11,394,308 +1.15(+1.48%)
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.