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 )

539.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 527.41 542.58 522.14 539.25 3,597,134 +10.29(+1.95%)
Nov 29, 2022 531.04 533.72 528.00 528.96 1,684,928 -1.96(-0.37%)
Nov 28, 2022 530.89 536.25 528.94 530.92 1,684,267 -2.74(-0.51%)
Nov 25, 2022 534.16 535.86 533.07 533.66 744,940 -0.83(-0.16%)
Nov 23, 2022 534.00 536.80 530.40 534.49 1,288,250 +2.54(+0.48%)
Nov 22, 2022 529.96 532.80 526.68 531.95 1,807,459 +8.58(+1.64%)
Nov 21, 2022 525.74 527.28 522.08 523.37 1,268,257 -0.30(-0.06%)
Nov 18, 2022 526.87 529.54 518.19 523.67 1,584,723 +2.35(+0.45%)
Nov 17, 2022 519.00 521.79 512.96 521.32 1,902,525 -2.79(-0.53%)
Nov 16, 2022 521.31 528.56 520.17 524.11 1,832,743 -2.36(-0.45%)
Nov 15, 2022 520.00 529.80 520.00 526.47 2,502,304 +16.79(+3.29%)
Nov 14, 2022 515.77 520.70 509.42 509.68 1,819,016 -5.79(-1.12%)
Nov 11, 2022 513.13 516.84 506.71 515.47 2,393,502 +2.34(+0.46%)
Nov 10, 2022 504.95 514.85 501.40 513.13 3,097,033 +23.16(+4.73%)
Nov 09, 2022 491.90 497.58 486.86 489.97 1,639,659 -2.79(-0.57%)
Nov 08, 2022 490.73 498.26 484.51 492.76 1,709,488 +4.21(+0.86%)
Nov 07, 2022 477.05 490.00 474.50 488.55 2,035,259 +2.07(+0.43%)
Nov 04, 2022 490.40 492.63 476.49 486.48 1,987,258 +0.19(+0.04%)
Nov 03, 2022 480.88 491.32 479.71 486.29 2,010,012 +2.78(+0.57%)
Nov 02, 2022 497.80 503.24 483.27 483.51 2,465,726 -16.45(-3.29%)
Nov 01, 2022 503.70 507.38 499.78 499.96 1,586,188 -1.54(-0.31%)
Oct 31, 2022 509.64 509.63 500.50 501.50 2,193,629 -9.37(-1.83%)
Oct 28, 2022 497.30 512.82 495.97 510.87 2,369,348 +14.33(+2.89%)
Oct 27, 2022 499.81 503.01 494.14 496.54 1,576,881 -2.01(-0.40%)
Oct 26, 2022 497.10 506.51 494.80 498.55 2,093,387 +0.39(+0.08%)
Oct 25, 2022 492.43 499.29 489.62 498.16 2,133,973 +2.09(+0.42%)
Oct 24, 2022 480.74 497.10 480.14 496.07 2,370,326 +18.76(+3.93%)
Oct 21, 2022 462.87 478.71 461.45 477.32 2,519,080 +13.53(+2.92%)
Oct 20, 2022 470.15 471.23 462.08 463.78 1,712,330 -6.80(-1.44%)
Oct 19, 2022 466.97 474.01 466.11 470.58 1,209,549 -1.84(-0.39%)
Oct 18, 2022 472.35 475.66 467.99 472.42 1,866,979 +9.08(+1.96%)
Oct 17, 2022 460.82 466.04 459.65 463.33 2,100,773 +9.50(+2.09%)
Oct 14, 2022 471.18 472.54 452.97 453.83 2,308,893 -13.32(-2.85%)
Oct 13, 2022 457.36 470.89 448.22 467.15 3,397,045 +1.61(+0.35%)
Oct 12, 2022 473.46 478.88 465.46 465.54 2,047,264 -5.63(-1.19%)
Oct 11, 2022 464.16 476.39 462.86 471.17 2,345,286 +5.70(+1.22%)
Oct 10, 2022 468.84 469.40 460.78 465.47 1,618,906 -1.84(-0.39%)
Oct 07, 2022 477.40 478.24 465.28 467.31 2,572,716 -14.31(-2.97%)
Oct 06, 2022 482.58 492.99 481.05 481.62 2,434,706 +2.17(+0.45%)
Oct 05, 2022 480.43 483.00 473.97 479.45 1,589,228 -5.80(-1.20%)
Oct 04, 2022 482.96 487.14 479.86 485.25 2,178,984 +8.38(+1.76%)
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.