Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Costco Wholesale (NQ: COST )

737.93 +3.53 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 740.12 742.51 737.12 737.93 1,264,588 +3.53(+0.48%)
Feb 22, 2024 725.85 736.05 725.85 734.40 1,800,587 +11.38(+1.57%)
Feb 21, 2024 725.69 728.79 720.27 723.02 1,564,266 -2.67(-0.37%)
Feb 20, 2024 728.03 734.96 723.71 725.69 2,404,528 +1.70(+0.23%)
Feb 16, 2024 721.99 729.06 718.50 723.99 1,764,961 -0.52(-0.07%)
Feb 15, 2024 721.49 726.03 718.28 724.51 1,263,805 +2.33(+0.32%)
Feb 14, 2024 716.00 722.55 711.07 722.18 1,475,383 +7.93(+1.11%)
Feb 13, 2024 721.39 721.78 709.04 714.25 1,949,851 -8.16(-1.13%)
Feb 12, 2024 723.52 723.80 715.30 722.41 1,570,786 -0.99(-0.14%)
Feb 09, 2024 725.14 725.14 720.12 723.40 1,426,119 -0.76(-0.10%)
Feb 08, 2024 723.89 728.17 720.66 724.16 1,949,851 +4.38(+0.61%)
Feb 07, 2024 714.15 723.32 712.00 719.78 2,197,554 +8.99(+1.26%)
Feb 06, 2024 711.23 712.72 704.34 710.79 1,919,577 -0.37(-0.05%)
Feb 05, 2024 710.64 712.86 705.67 711.16 2,275,948 +1.68(+0.24%)
Feb 02, 2024 703.34 714.28 702.26 709.48 2,377,630 +5.00(+0.71%)
Feb 01, 2024 694.00 705.30 691.50 704.48 2,036,979 +10.62(+1.53%)
Jan 31, 2024 700.29 704.48 692.02 693.86 1,929,860 -5.85(-0.84%)
Jan 30, 2024 691.92 701.61 689.79 699.71 1,611,481 +6.72(+0.97%)
Jan 29, 2024 688.89 693.11 685.25 692.99 2,217,522 +7.12(+1.04%)
Jan 26, 2024 679.08 686.23 678.50 685.87 1,828,201 +6.97(+1.03%)
Jan 25, 2024 685.49 685.49 674.97 678.90 2,752,217 -6.60(-0.96%)
Jan 24, 2024 687.99 688.96 682.12 685.50 1,948,358 -1.08(-0.16%)
Jan 23, 2024 689.71 690.62 683.62 686.58 2,213,552 -4.91(-0.71%)
Jan 22, 2024 694.41 697.63 689.50 691.49 2,455,544 -2.57(-0.37%)
Jan 19, 2024 687.49 695.11 681.66 694.06 2,271,199 +7.76(+1.13%)
Jan 18, 2024 681.83 686.71 679.21 686.30 1,902,159 +3.12(+0.46%)
Jan 17, 2024 679.50 683.87 678.19 683.19 1,788,841 +2.70(+0.40%)
Jan 16, 2024 682.24 685.51 677.16 680.49 1,628,917 -1.75(-0.26%)
Jan 12, 2024 676.50 682.71 675.12 682.24 2,391,911 +9.65(+1.43%)
Jan 11, 2024 670.01 673.49 666.66 672.59 1,672,348 +0.82(+0.12%)
Jan 10, 2024 668.58 672.84 668.02 671.77 1,802,581 +5.57(+0.84%)
Jan 09, 2024 657.91 666.31 657.29 666.20 1,888,644 +5.48(+0.83%)
Jan 08, 2024 654.85 661.11 653.07 660.72 2,247,221 +5.67(+0.87%)
Jan 05, 2024 655.22 658.68 651.28 655.05 2,236,735 +7.65(+1.18%)
Jan 04, 2024 641.14 648.95 639.57 647.40 2,171,748 +3.65(+0.57%)
Jan 03, 2024 650.25 654.49 642.16 643.74 2,614,345 -5.95(-0.92%)
Jan 02, 2024 654.62 656.83 648.55 649.70 2,658,888 -9.42(-1.43%)
Dec 29, 2023 660.03 662.21 656.20 659.11 1,950,378 -3.02(-0.46%)
Dec 28, 2023 664.87 665.88 660.62 662.13 1,497,164 -3.69(-0.55%)
Dec 27, 2023 661.73 667.60 659.43 665.82 1,875,015 +7.17(+1.09%)
Dec 26, 2023 657.08 659.86 654.90 658.65 1,812,279 +2.95(+0.45%)
Dec 22, 2023 652.19 657.34 650.24 655.70 1,681,477 +6.29(+0.97%)
Dec 21, 2023 650.10 651.54 643.84 649.42 2,431,863 +4.06(+0.63%)
Dec 20, 2023 655.89 658.39 645.16 645.35 3,869,483 -16.34(-2.47%)
Dec 19, 2023 659.02 664.68 653.28 661.70 3,516,590 -3.42(-0.51%)
Dec 18, 2023 648.77 665.77 645.45 665.12 6,884,995 +21.89(+3.40%)
Dec 15, 2023 626.32 646.12 625.34 643.23 9,050,160 +27.38(+4.45%)
Dec 14, 2023 626.00 626.71 615.38 615.85 3,897,221 -10.95(-1.75%)
Dec 13, 2023 618.91 627.38 616.06 626.80 2,405,511 +12.20(+1.99%)
Dec 12, 2023 612.59 614.78 608.46 614.60 2,433,491 +5.51(+0.90%)
Dec 11, 2023 607.25 610.24 604.11 609.09 2,188,595 +12.77(+2.14%)
Dec 08, 2023 594.19 599.09 593.35 596.32 1,538,751 -0.17(-0.03%)
Dec 07, 2023 595.56 597.86 592.00 596.49 1,730,986 +3.44(+0.58%)
Dec 06, 2023 591.17 594.08 589.57 593.05 2,288,077 +2.03(+0.34%)
Dec 05, 2023 584.36 594.47 582.90 591.02 2,405,679 +6.12(+1.05%)
Dec 04, 2023 578.13 585.34 577.46 584.90 1,663,087 +2.76(+0.47%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.