Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Costco Wholesale (NQ: COST )

906.98 +6.24 (+0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	482.33	485.12	480.71	483.97	1,046,686	+0.00(+0.00%)
May 05, 2023	478.29	484.30	478.07	483.97	1,762,825	+8.46(+1.78%)
May 04, 2023	474.16	476.07	471.24	475.51	1,533,245	+1.26(+0.27%)
May 03, 2023	480.58	482.69	473.87	474.25	1,472,907	-4.60(-0.96%)
May 02, 2023	479.03	479.69	474.01	478.85	2,005,055	+1.18(+0.25%)
May 01, 2023	483.05	483.05	473.03	477.67	2,276,899	-9.32(-1.91%)
Apr 28, 2023	485.38	488.55	484.49	486.99	1,209,252	+1.89(+0.39%)
Apr 27, 2023	478.87	486.06	478.87	485.10	1,406,893	+6.40(+1.34%)
Apr 26, 2023	484.28	486.65	477.48	478.70	1,550,320	-8.24(-1.69%)
Apr 25, 2023	494.64	496.58	486.06	486.94	1,847,886	-7.98(-1.61%)
Apr 24, 2023	489.78	495.19	489.50	494.93	1,419,853	+4.91(+1.00%)
Apr 21, 2023	492.94	494.17	489.16	490.02	1,558,925	+0.74(+0.15%)
Apr 20, 2023	479.76	494.19	479.53	489.27	3,033,883	+9.24(+1.93%)
Apr 19, 2023	481.10	481.93	477.90	480.03	1,135,011	-0.84(-0.18%)
Apr 18, 2023	480.10	481.58	478.18	480.87	1,383,871	+2.87(+0.60%)
Apr 17, 2023	476.88	481.83	475.31	478.01	1,458,506	+2.57(+0.54%)
Apr 14, 2023	480.19	484.23	474.35	475.43	1,731,134	-6.40(-1.33%)
Apr 13, 2023	477.57	482.36	474.50	481.83	1,653,728	+8.27(+1.75%)
Apr 12, 2023	483.87	483.92	472.78	473.57	2,132,159	-9.00(-1.87%)
Apr 11, 2023	477.90	483.86	477.10	482.57	1,598,381	+4.66(+0.98%)
Apr 10, 2023	468.29	477.97	466.12	477.90	1,708,047	+7.60(+1.62%)
Apr 06, 2023	466.45	472.12	462.10	470.31	4,251,902	-10.79(-2.24%)
Apr 05, 2023	482.90	487.87	479.18	481.10	1,999,254	-0.58(-0.12%)
Apr 04, 2023	480.49	486.37	479.52	481.68	1,976,227	+0.68(+0.14%)
Apr 03, 2023	480.49	483.10	479.03	481.00	1,864,675	+0.16(+0.03%)
Mar 31, 2023	479.03	482.29	478.01	480.84	2,151,436	+5.22(+1.10%)
Mar 30, 2023	477.10	479.75	475.16	475.63	1,596,730	+0.73(+0.15%)
Mar 29, 2023	473.42	475.45	470.23	474.90	1,697,451	+3.83(+0.81%)
Mar 28, 2023	476.72	478.13	469.75	471.07	1,454,197	-6.24(-1.31%)
Mar 27, 2023	481.24	483.74	476.62	477.31	1,501,332	-1.98(-0.41%)
Mar 24, 2023	471.23	479.97	470.86	479.30	1,691,336	+7.27(+1.54%)
Mar 23, 2023	474.86	477.34	468.67	472.03	1,618,082	+0.23(+0.05%)
Mar 22, 2023	473.67	480.60	471.63	471.80	1,342,514	-3.22(-0.68%)
Mar 21, 2023	477.10	477.10	470.31	475.02	1,718,946	+1.51(+0.32%)
Mar 20, 2023	472.26	474.96	470.05	473.51	1,678,114	+2.17(+0.46%)
Mar 17, 2023	473.30	474.10	465.98	471.34	4,091,259	-0.25(-0.05%)
Mar 16, 2023	469.29	472.39	467.19	471.59	2,046,084	+1.60(+0.34%)
Mar 15, 2023	465.98	471.31	463.11	470.00	2,299,988	+3.62(+0.78%)
Mar 14, 2023	460.10	469.51	457.74	466.38	2,502,434	+9.60(+2.10%)
Mar 13, 2023	451.74	461.31	451.74	456.78	1,859,093	+0.83(+0.18%)
Mar 10, 2023	463.53	464.96	453.27	455.94	2,193,761	-8.11(-1.75%)
Mar 09, 2023	471.76	474.19	463.18	464.05	1,682,169	-6.31(-1.34%)
Mar 08, 2023	467.42	471.18	465.62	470.36	1,599,549	+0.86(+0.18%)
Mar 07, 2023	470.42	479.24	469.36	469.50	2,746,713	+2.00(+0.43%)
Mar 06, 2023	461.15	473.05	460.18	467.50	3,206,014	+7.57(+1.65%)
Mar 03, 2023	459.51	460.65	450.32	459.93	5,532,701	-10.09(-2.15%)
Mar 02, 2023	461.96	471.71	460.22	470.02	2,459,035	+6.79(+1.47%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Costco Wholesale (NQ: COST )

Historical Prices