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 )

732.08 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 (%)
Feb 26, 2021 321.13 321.50 316.76 316.82 3,512,723 -2.78(-0.87%)
Feb 25, 2021 326.24 328.30 319.07 319.59 3,775,719 -6.51(-2.00%)
Feb 24, 2021 327.14 327.82 323.41 326.10 3,452,825 -1.39(-0.42%)
Feb 23, 2021 335.08 335.96 327.37 327.49 3,854,585 -7.71(-2.30%)
Feb 22, 2021 337.63 338.15 333.87 335.20 2,311,953 -4.37(-1.29%)
Feb 19, 2021 341.41 342.59 339.38 339.57 1,921,853 -2.06(-0.60%)
Feb 18, 2021 337.19 342.85 337.19 341.63 2,000,543 -1.07(-0.31%)
Feb 17, 2021 337.98 342.82 336.83 342.70 2,239,108 +3.87(+1.14%)
Feb 16, 2021 338.06 340.13 336.95 338.83 1,909,442 +1.20(+0.35%)
Feb 12, 2021 336.91 337.86 335.10 337.63 2,190,463 +0.53(+0.16%)
Feb 11, 2021 340.49 341.22 336.33 337.11 2,180,579 -3.75(-1.10%)
Feb 10, 2021 345.53 345.53 339.90 340.86 2,253,680 -3.29(-0.96%)
Feb 09, 2021 344.61 346.17 342.95 344.15 2,249,291 -0.26(-0.07%)
Feb 08, 2021 341.29 344.61 340.33 344.41 2,632,118 +4.46(+1.31%)
Feb 05, 2021 341.27 341.55 338.93 339.95 2,262,552 -0.65(-0.19%)
Feb 04, 2021 341.43 343.02 338.69 340.60 3,562,060 +1.28(+0.38%)
Feb 03, 2021 340.29 341.54 337.41 339.32 1,838,560 -0.35(-0.10%)
Feb 02, 2021 336.02 341.70 335.03 339.67 1,993,126 +4.83(+1.44%)
Feb 01, 2021 335.50 337.01 333.59 334.84 2,480,054 -1.82(-0.54%)
Jan 29, 2021 339.33 340.35 336.14 336.66 2,720,403 -4.42(-1.30%)
Jan 28, 2021 340.89 345.43 340.14 341.09 2,353,571 +0.64(+0.19%)
Jan 27, 2021 346.75 349.44 338.98 340.45 3,262,908 -8.21(-2.35%)
Jan 26, 2021 344.09 349.53 342.82 348.65 1,888,547 +2.96(+0.86%)
Jan 25, 2021 344.72 345.77 340.86 345.69 2,863,151 -0.40(-0.12%)
Jan 22, 2021 346.95 348.32 343.75 346.09 2,052,000 -0.48(-0.14%)
Jan 21, 2021 345.14 347.71 343.84 346.57 2,220,838 +1.43(+0.42%)
Jan 20, 2021 338.54 345.71 337.60 345.14 2,892,546 +6.52(+1.93%)
Jan 19, 2021 346.15 346.71 336.67 338.61 4,739,976 -7.35(-2.12%)
Jan 15, 2021 344.91 348.58 344.66 345.96 2,449,901 -0.18(-0.05%)
Jan 14, 2021 349.63 350.10 345.38 346.14 2,471,067 -4.39(-1.25%)
Jan 13, 2021 348.07 352.24 346.76 350.53 2,059,440 +2.63(+0.76%)
Jan 12, 2021 347.72 348.74 344.13 347.91 2,498,693 +0.18(+0.05%)
Jan 11, 2021 352.09 354.40 347.58 347.73 2,682,550 -5.66(-1.60%)
Jan 08, 2021 351.64 353.70 347.99 353.39 2,721,345 +1.93(+0.55%)
Jan 07, 2021 354.41 355.02 350.38 351.46 2,979,152 -2.01(-0.57%)
Jan 06, 2021 357.10 358.99 353.11 353.47 2,783,616 -5.46(-1.52%)
Jan 05, 2021 361.91 363.19 358.46 358.93 2,873,454 -4.21(-1.16%)
Jan 04, 2021 360.55 364.48 358.04 363.14 3,476,668 +3.22(+0.89%)
Dec 31, 2020 359.92 359.92 359.92 1,860,530 +2.23(+0.62%)
Dec 30, 2020 357.46 359.05 356.58 357.70 1,860,530 +1.65(+0.46%)
Dec 29, 2020 355.60 356.56 353.70 356.05 2,167,841 +1.59(+0.45%)
Dec 28, 2020 349.15 355.06 348.75 354.46 3,356,828 +6.19(+1.78%)
Dec 24, 2020 345.24 348.99 345.24 348.27 1,018,044 +2.57(+0.74%)
Dec 23, 2020 346.24 346.86 343.42 345.70 1,864,210 -0.13(-0.04%)
Dec 22, 2020 347.81 348.44 344.48 345.83 2,204,120 -2.81(-0.81%)
Dec 21, 2020 348.76 349.73 345.62 348.64 2,437,369 -1.94(-0.55%)
Dec 18, 2020 354.50 354.75 349.56 350.58 4,333,885 -3.14(-0.89%)
Dec 17, 2020 353.70 354.37 351.54 353.72 2,421,510 +0.81(+0.23%)
Dec 16, 2020 354.56 356.16 352.35 352.91 2,494,774 -2.33(-0.66%)
Dec 15, 2020 357.75 358.88 352.78 355.24 2,233,818 -2.39(-0.67%)
Dec 14, 2020 359.71 361.26 356.51 357.63 2,904,901 -0.69(-0.19%)
Dec 11, 2020 362.78 362.78 355.87 358.32 3,647,059 +2.21(+0.62%)
Dec 10, 2020 357.55 358.22 354.94 356.11 2,680,020 -1.43(-0.40%)
Dec 09, 2020 362.88 363.95 356.12 357.55 2,571,162 -3.16(-0.88%)
Dec 08, 2020 357.22 362.54 354.16 360.71 2,809,798 +4.08(+1.14%)
Dec 07, 2020 357.53 359.66 355.98 356.63 2,773,982 -0.10(-0.03%)
Dec 04, 2020 358.42 358.52 355.25 356.72 2,972,689 -0.59(-0.17%)
Dec 03, 2020 361.09 361.79 356.58 357.32 4,160,026 -9.03(-2.46%)
Dec 02, 2020 368.23 369.57 364.50 366.34 2,299,844 -3.88(-1.05%)
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.