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 )

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 (%)
Nov 30, 2021 530.37 536.30 515.82 519.18 4,398,521 -14.92(-2.79%)
Nov 29, 2021 525.68 539.78 522.10 534.10 3,049,606 +5.40(+1.02%)
Nov 26, 2021 528.98 533.78 523.93 528.70 1,916,531 +0.71(+0.13%)
Nov 24, 2021 525.11 530.21 522.97 528.00 2,406,561 +3.15(+0.60%)
Nov 23, 2021 517.82 525.38 513.78 524.84 2,230,517 +5.40(+1.04%)
Nov 22, 2021 513.35 525.00 512.39 519.44 2,275,746 +5.64(+1.10%)
Nov 19, 2021 514.08 515.24 508.24 513.80 1,988,133 +4.26(+0.84%)
Nov 18, 2021 508.38 510.92 502.93 509.55 1,728,915 +2.96(+0.59%)
Nov 17, 2021 507.75 510.87 504.86 506.58 1,671,180 -0.41(-0.08%)
Nov 16, 2021 500.37 508.52 498.03 507.00 1,730,130 +6.57(+1.31%)
Nov 15, 2021 499.07 503.51 498.61 500.42 1,446,150 +2.62(+0.53%)
Nov 12, 2021 494.99 500.20 494.01 497.80 1,849,493 +4.80(+0.97%)
Nov 11, 2021 487.24 493.31 485.17 493.00 1,273,049 +4.99(+1.02%)
Nov 10, 2021 489.23 484.90 488.01 1,273,913 -1.65(-0.34%)
Nov 09, 2021 486.20 490.04 485.18 489.66 1,954,056 +4.72(+0.97%)
Nov 08, 2021 494.18 494.18 481.47 484.94 2,943,649 -8.96(-1.81%)
Nov 05, 2021 495.49 498.51 489.58 493.90 2,152,335 -2.41(-0.48%)
Nov 04, 2021 488.02 500.73 487.06 496.31 2,716,238 +12.79(+2.65%)
Nov 03, 2021 482.57 484.12 477.19 483.52 1,928,320 +5.17(+1.08%)
Nov 02, 2021 476.21 480.79 474.27 478.35 2,092,612 +4.90(+1.03%)
Nov 01, 2021 475.64 471.17 468.95 473.45 1,608,972 +0.32(+0.07%)
Oct 29, 2021 468.55 475.66 473.13 2,608,459 +0.97(+0.21%)
Oct 28, 2021 468.72 472.16 1,415,067 +2.13(+0.45%)
Oct 27, 2021 464.98 472.33 464.70 470.03 1,812,052 +3.44(+0.74%)
Oct 26, 2021 463.33 466.59 2,475,427 -4.39(-0.93%)
Oct 25, 2021 463.19 470.99 1,980,559 +7.79(+1.68%)
Oct 22, 2021 460.31 466.11 463.19 1,779,749 +4.57(+1.00%)
Oct 21, 2021 451.45 459.02 450.79 458.62 1,480,793 +7.17(+1.59%)
Oct 20, 2021 450.25 454.07 449.59 451.45 1,407,764 +2.58(+0.58%)
Oct 19, 2021 444.94 448.94 442.36 448.86 1,420,099 +4.93(+1.11%)
Oct 18, 2021 432.07 444.32 431.01 443.93 2,228,354 +9.19(+2.11%)
Oct 15, 2021 436.19 436.24 431.66 434.75 1,555,456 +1.60(+0.37%)
Oct 14, 2021 429.67 434.08 429.08 433.14 1,540,764 +5.21(+1.22%)
Oct 13, 2021 431.05 432.94 426.75 427.93 1,687,810 -1.51(-0.35%)
Oct 12, 2021 432.59 435.19 428.37 429.44 1,436,251 -2.72(-0.63%)
Oct 11, 2021 432.49 436.00 432.01 432.16 1,052,637 -2.07(-0.48%)
Oct 08, 2021 437.68 437.98 432.45 434.23 1,608,565 -0.98(-0.23%)
Oct 07, 2021 438.67 441.67 434.44 435.21 2,045,753 +3.39(+0.79%)
Oct 06, 2021 426.62 432.24 425.13 431.81 1,386,293 +2.98(+0.69%)
Oct 05, 2021 422.44 431.59 422.44 428.84 1,881,732 +5.83(+1.38%)
Oct 04, 2021 430.85 431.82 419.15 423.00 2,355,526 -7.84(-1.82%)
Oct 01, 2021 432.19 433.49 423.57 430.84 1,936,193 -0.98(-0.23%)
Sep 30, 2021 435.93 437.60 431.77 431.82 1,911,322 -2.34(-0.54%)
Sep 29, 2021 432.32 438.21 431.39 434.17 1,999,799 +4.27(+0.99%)
Sep 28, 2021 439.31 439.66 428.29 429.90 2,738,191 -12.69(-2.87%)
Sep 27, 2021 447.39 452.14 439.41 442.60 2,628,225 -6.91(-1.54%)
Sep 24, 2021 438.20 450.44 437.25 449.51 3,489,888 +14.39(+3.31%)
Sep 23, 2021 434.66 437.78 433.51 435.12 2,140,701 +0.21(+0.05%)
Sep 22, 2021 436.97 437.59 432.30 434.91 1,436,549 +0.43(+0.10%)
Sep 21, 2021 433.54 439.02 432.60 434.48 1,593,259 +0.93(+0.22%)
Sep 20, 2021 438.82 442.97 429.20 433.54 2,706,761 -8.04(-1.82%)
Sep 17, 2021 443.62 444.77 439.19 441.59 3,549,876 -3.65(-0.82%)
Sep 16, 2021 442.82 445.68 438.76 445.24 1,641,595 +2.48(+0.56%)
Sep 15, 2021 440.37 444.22 438.35 442.76 1,841,835 +2.23(+0.51%)
Sep 14, 2021 442.97 444.17 439.58 440.53 1,439,800 -1.38(-0.31%)
Sep 13, 2021 448.84 449.97 440.33 441.92 1,747,274 -5.10(-1.14%)
Sep 10, 2021 448.95 450.13 445.13 447.02 1,381,563 -0.55(-0.12%)
Sep 09, 2021 449.11 451.45 447.09 447.56 1,455,029 +0.03(+0.01%)
Sep 08, 2021 441.20 447.66 440.21 447.54 1,427,115 +5.86(+1.33%)
Sep 07, 2021 444.46 445.13 439.78 441.67 1,522,827 -2.84(-0.64%)
Sep 03, 2021 441.10 445.52 441.10 444.51 1,356,724 +1.52(+0.34%)
Sep 02, 2021 441.50 443.44 440.51 442.99 1,514,082 +4.28(+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.