Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Costco Wholesale (NQ: COST )

729.00 -3.08 (-0.42%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 272.30 272.71 269.69 271.30 1,680,435 -1.13(-0.41%)
Dec 30, 2019 271.56 272.86 271.06 272.42 1,342,211 +0.95(+0.35%)
Dec 27, 2019 273.42 273.50 270.62 271.47 1,559,421 -1.50(-0.55%)
Dec 26, 2019 271.82 272.97 271.28 272.97 1,193,721 +1.38(+0.51%)
Dec 24, 2019 271.29 271.79 270.78 271.58 588,818 +0.85(+0.31%)
Dec 23, 2019 272.21 272.58 270.48 270.74 1,419,031 -1.40(-0.52%)
Dec 20, 2019 271.23 272.31 270.25 272.14 5,272,391 +1.03(+0.38%)
Dec 19, 2019 269.58 271.20 269.06 271.11 2,528,175 +1.70(+0.63%)
Dec 18, 2019 273.21 273.55 269.36 269.41 3,585,814 -3.40(-1.25%)
Dec 17, 2019 270.91 273.50 270.22 272.80 2,680,355 +1.89(+0.70%)
Dec 16, 2019 270.48 271.80 270.31 270.91 2,610,946 +1.50(+0.56%)
Dec 13, 2019 271.96 272.30 266.85 269.41 5,638,249 -5.05(-1.84%)
Dec 12, 2019 272.54 274.84 271.48 274.45 2,971,459 +1.88(+0.69%)
Dec 11, 2019 273.22 273.54 270.50 272.57 1,895,768 -0.44(-0.16%)
Dec 10, 2019 273.25 273.86 271.88 273.01 1,696,510 +0.57(+0.21%)
Dec 09, 2019 272.30 274.32 271.88 272.44 2,123,372 +0.20(+0.07%)
Dec 06, 2019 272.28 273.21 271.61 272.24 1,584,447 +1.70(+0.63%)
Dec 05, 2019 274.26 274.26 269.99 270.54 2,102,940 -3.16(-1.15%)
Dec 04, 2019 273.25 274.29 272.43 273.70 1,887,283 +0.78(+0.29%)
Dec 03, 2019 272.42 273.39 270.17 272.91 2,125,033 -1.59(-0.58%)
Dec 02, 2019 276.68 277.10 271.62 274.50 2,931,147 -2.23(-0.81%)
Nov 29, 2019 277.67 277.73 276.60 276.74 1,063,448 -0.88(-0.32%)
Nov 27, 2019 278.59 279.49 277.44 277.61 2,066,011 -0.44(-0.16%)
Nov 26, 2019 276.23 278.16 275.82 278.06 3,639,157 +2.02(+0.73%)
Nov 25, 2019 277.18 277.49 274.65 276.03 1,747,469 -0.24(-0.09%)
Nov 22, 2019 278.70 278.70 274.35 276.27 1,384,021 -0.89(-0.32%)
Nov 21, 2019 277.55 278.64 276.47 277.16 1,411,117 -0.28(-0.10%)
Nov 20, 2019 279.16 279.84 275.07 277.44 2,144,507 -1.54(-0.55%)
Nov 19, 2019 281.06 281.19 278.25 278.98 1,908,228 -2.12(-0.76%)
Nov 18, 2019 279.78 282.80 279.45 281.10 1,344,830 +0.81(+0.29%)
Nov 15, 2019 281.81 281.93 278.39 280.29 1,849,442 -0.86(-0.31%)
Nov 14, 2019 280.96 282.35 279.01 281.15 1,447,874 +1.56(+0.56%)
Nov 13, 2019 277.08 280.60 276.47 279.59 1,684,449 +2.21(+0.80%)
Nov 12, 2019 277.68 279.43 275.67 277.37 1,669,259 -0.31(-0.11%)
Nov 11, 2019 278.34 279.06 276.63 277.69 1,257,692 -1.64(-0.59%)
Nov 08, 2019 279.44 280.87 278.09 279.33 1,627,457 -2.39(-0.85%)
Nov 07, 2019 280.54 283.46 279.20 281.72 2,598,864 +3.36(+1.21%)
Nov 06, 2019 276.88 278.43 274.99 278.36 1,810,329 +2.21(+0.80%)
Nov 05, 2019 274.22 276.62 273.03 276.15 2,387,406 +2.18(+0.80%)
Nov 04, 2019 274.29 275.27 272.45 273.98 1,777,779 +0.67(+0.25%)
Nov 01, 2019 275.06 275.45 272.76 273.30 1,478,167 -0.94(-0.34%)
Oct 31, 2019 275.40 276.56 271.88 274.24 2,467,127 -1.92(-0.70%)
Oct 30, 2019 273.47 276.54 272.60 276.16 1,372,618 +3.67(+1.35%)
Oct 29, 2019 274.66 275.33 272.45 272.50 1,406,255 -2.84(-1.03%)
Oct 28, 2019 272.35 275.47 271.90 275.33 1,815,999 +2.25(+0.82%)
Oct 25, 2019 272.18 273.78 271.81 273.09 1,830,769 -0.51(-0.19%)
Oct 24, 2019 271.75 274.73 271.30 273.59 2,298,439 -0.25(-0.09%)
Oct 23, 2019 275.92 276.36 273.71 273.84 1,965,721 -2.44(-0.88%)
Oct 22, 2019 277.79 280.81 276.26 276.28 2,139,651 -1.02(-0.37%)
Oct 21, 2019 279.07 279.54 276.47 277.31 1,514,724 -1.64(-0.59%)
Oct 18, 2019 278.15 279.99 277.21 278.94 2,012,847 +0.42(+0.15%)
Oct 17, 2019 275.25 278.71 275.25 278.52 1,967,092 +3.34(+1.21%)
Oct 16, 2019 273.36 275.36 271.78 275.19 1,984,366 +0.36(+0.13%)
Oct 15, 2019 274.76 275.98 273.76 274.83 1,738,855 +0.80(+0.29%)
Oct 14, 2019 274.47 276.62 274.01 274.03 1,425,532 -0.07(-0.03%)
Oct 11, 2019 274.53 277.01 273.88 274.10 2,053,779 +0.42(+0.15%)
Oct 10, 2019 275.05 275.83 272.87 273.68 1,868,986 +0.22(+0.08%)
Oct 09, 2019 269.96 274.99 269.96 273.45 2,483,014 +4.62(+1.72%)
Oct 08, 2019 269.82 272.24 267.51 268.84 2,412,893 -1.40(-0.52%)
Oct 07, 2019 268.06 272.34 267.56 270.24 2,226,745 +1.60(+0.60%)
Oct 04, 2019 265.12 268.90 260.95 268.64 4,925,553 +2.46(+0.92%)
Oct 03, 2019 262.85 267.89 259.36 266.18 4,279,990 +3.58(+1.36%)
Oct 02, 2019 260.86 263.22 259.93 262.60 2,719,409 +1.09(+0.42%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.