Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Costco Wholesale (NQ: COST )

549.27 USD -0.46 (-0.08%)
Official Closing Price Updated: 1:04 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 549.55 554.55 544.31 549.27 1,844,761 +0.74(+0.13%)
Nov 24, 2021 545.54 550.83 543.32 548.54 2,316,441 +3.28(+0.60%)
Nov 23, 2021 537.96 545.82 533.77 545.26 2,146,989 +5.61(+1.04%)
Nov 22, 2021 533.32 545.42 532.32 539.65 2,190,525 +5.86(+1.10%)
Nov 19, 2021 534.08 535.28 528.01 533.79 1,913,682 +4.42(+0.83%)
Nov 18, 2021 528.16 530.80 522.49 529.37 1,664,171 +3.08(+0.59%)
Nov 17, 2021 527.50 530.74 524.51 526.29 1,608,598 -0.43(-0.08%)
Nov 16, 2021 519.84 528.30 517.41 526.72 1,665,341 +6.83(+1.31%)
Nov 15, 2021 518.49 523.10 518.01 519.89 1,391,995 +2.72(+0.53%)
Nov 12, 2021 514.25 519.66 513.23 517.17 1,780,234 +4.99(+0.97%)
Nov 11, 2021 506.20 512.50 504.04 512.18 1,225,376 +5.18(+1.02%)
Nov 10, 2021 508.26 503.77 507.00 1,226,208 -1.71(-0.34%)
Nov 09, 2021 505.12 509.10 504.06 508.71 1,880,881 +4.90(+0.97%)
Nov 08, 2021 513.41 513.41 500.20 503.81 2,833,416 -9.31(-1.81%)
Nov 05, 2021 514.77 517.90 508.63 513.12 2,071,735 -2.50(-0.48%)
Nov 04, 2021 507.01 520.21 506.01 515.62 2,614,521 +13.29(+2.65%)
Nov 03, 2021 501.34 502.96 495.75 502.33 1,856,109 +5.34(+1.07%)
Nov 02, 2021 494.74 499.49 492.72 496.99 2,014,249 +5.12(+1.04%)
Nov 01, 2021 494.15 489.50 487.20 491.87 1,548,720 +0.33(+0.07%)
Oct 29, 2021 486.78 494.17 486.66 491.54 2,510,778 +1.01(+0.21%)
Oct 28, 2021 486.96 490.53 1,362,076 +1.42(+0.29%)
Oct 27, 2021 483.85 491.50 483.56 489.11 1,741,378 +3.58(+0.74%)
Oct 26, 2021 482.13 485.53 2,378,880 -4.57(-0.93%)
Oct 25, 2021 481.99 492.21 479.50 490.10 1,903,313 +8.11(+1.68%)
Oct 22, 2021 478.99 485.03 481.99 1,710,335 +4.76(+1.00%)
Oct 21, 2021 469.77 477.65 469.08 477.23 1,423,039 +7.46(+1.59%)
Oct 20, 2021 468.52 472.50 467.84 469.77 1,352,858 +2.69(+0.58%)
Oct 19, 2021 463.00 467.16 460.31 467.08 1,364,712 +5.13(+1.11%)
Oct 18, 2021 449.61 462.35 448.50 461.95 2,141,443 +9.56(+2.11%)
Oct 15, 2021 453.89 453.94 449.18 452.39 1,494,790 +1.67(+0.37%)
Oct 14, 2021 447.11 451.70 446.50 450.72 1,480,671 +5.42(+1.22%)
Oct 13, 2021 448.54 450.51 444.07 445.30 1,621,982 -1.57(-0.35%)
Oct 12, 2021 450.15 452.85 445.75 446.87 1,380,234 -2.83(-0.63%)
Oct 11, 2021 450.04 453.69 449.54 449.70 1,011,582 -2.15(-0.48%)
Oct 08, 2021 455.44 455.75 450.00 451.85 1,545,827 -1.02(-0.23%)
Oct 07, 2021 456.47 459.59 452.07 452.87 1,965,964 +3.53(+0.79%)
Oct 06, 2021 443.93 449.78 442.38 449.34 1,332,225 +3.10(+0.69%)
Oct 05, 2021 439.58 449.11 439.58 446.24 1,808,340 +6.07(+1.38%)
Oct 04, 2021 448.34 449.35 436.17 440.17 2,263,655 -8.16(-1.82%)
Oct 01, 2021 449.73 451.08 440.76 448.33 1,860,677 -1.02(-0.23%)
Sep 30, 2021 453.62 455.36 449.30 449.35 1,836,776 -2.44(-0.54%)
Sep 29, 2021 449.87 456.00 448.90 451.79 1,921,802 +4.44(+0.99%)
Sep 28, 2021 457.14 457.50 445.67 447.35 2,631,395 -13.21(-2.87%)
Sep 27, 2021 465.55 470.49 457.24 460.56 2,525,718 -7.19(-1.54%)
Sep 24, 2021 455.98 468.72 455.00 467.75 3,353,774 +14.97(+3.31%)
Sep 23, 2021 452.30 455.55 451.10 452.78 2,057,209 +0.22(+0.05%)
Sep 22, 2021 454.70 455.35 449.84 452.56 1,380,520 +0.45(+0.10%)
Sep 21, 2021 451.14 456.84 450.16 452.11 1,531,118 +0.97(+0.22%)
Sep 20, 2021 456.63 460.95 446.62 451.14 2,601,191 -8.37(-1.82%)
Sep 17, 2021 461.62 462.82 457.02 459.51 3,411,422 -3.80(-0.82%)
Sep 16, 2021 460.79 463.77 456.57 463.31 1,577,569 +2.58(+0.56%)
Sep 15, 2021 458.24 462.25 456.14 460.73 1,769,999 +2.32(+0.51%)
Sep 14, 2021 460.95 462.20 457.42 458.41 1,383,645 -1.44(-0.31%)
Sep 13, 2021 467.06 468.23 458.20 459.85 1,679,126 -5.31(-1.14%)
Sep 10, 2021 467.17 468.40 463.20 465.16 1,327,679 -0.57(-0.12%)
Sep 09, 2021 467.34 469.77 465.24 465.73 1,398,280 +0.03(+0.01%)
Sep 08, 2021 459.11 465.83 458.08 465.70 1,371,454 +6.10(+1.33%)
Sep 07, 2021 462.50 463.20 457.62 459.60 1,463,433 -2.95(-0.64%)
Sep 03, 2021 459.00 463.60 459.00 462.55 1,303,809 +1.58(+0.34%)
Sep 02, 2021 459.42 461.44 458.39 460.97 1,455,029 +4.45(+0.97%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.