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 (%)
Mar 31, 2021 335.63 342.13 334.26 337.38 2,958,465 +2.61(+0.78%)
Mar 30, 2021 338.43 339.57 333.89 334.76 2,718,291 -6.13(-1.80%)
Mar 29, 2021 336.39 342.44 335.97 340.89 3,146,031 +3.95(+1.17%)
Mar 26, 2021 331.38 337.36 329.36 336.94 3,198,247 +5.44(+1.64%)
Mar 25, 2021 323.33 332.88 322.82 331.50 4,499,286 +7.94(+2.46%)
Mar 24, 2021 327.56 327.83 322.40 323.56 3,140,337 -2.20(-0.68%)
Mar 23, 2021 319.58 327.83 319.50 325.76 3,803,161 +5.60(+1.75%)
Mar 22, 2021 314.38 321.76 314.13 320.16 4,246,134 +5.34(+1.70%)
Mar 19, 2021 309.74 315.14 308.57 314.82 5,076,743 +5.68(+1.84%)
Mar 18, 2021 312.49 314.08 308.57 309.14 2,859,941 -5.94(-1.89%)
Mar 17, 2021 312.03 316.34 310.23 315.08 2,790,724 +1.86(+0.59%)
Mar 16, 2021 315.54 315.89 312.64 313.23 3,203,438 -3.12(-0.99%)
Mar 15, 2021 319.31 319.38 313.29 316.35 3,388,939 -0.60(-0.19%)
Mar 12, 2021 314.04 317.42 311.65 316.95 3,324,455 +2.38(+0.76%)
Mar 11, 2021 316.25 317.06 312.72 314.57 4,530,852 +4.61(+1.49%)
Mar 10, 2021 307.38 313.36 303.72 309.95 4,723,169 +4.83(+1.58%)
Mar 09, 2021 300.31 306.56 299.31 305.12 5,662,234 +7.05(+2.36%)
Mar 08, 2021 305.24 308.52 297.60 298.07 5,087,678 -5.65(-1.86%)
Mar 05, 2021 301.82 304.79 293.85 303.72 8,465,452 -1.65(-0.54%)
Mar 04, 2021 309.51 311.65 301.54 305.37 5,712,101 -4.67(-1.51%)
Mar 03, 2021 314.11 314.35 309.89 310.04 4,239,410 -4.34(-1.38%)
Mar 02, 2021 319.39 320.35 314.35 314.38 4,865,585 -3.17(-1.00%)
Mar 01, 2021 320.85 321.60 317.16 317.55 4,861,485 +0.74(+0.23%)
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%)
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.