Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 480.49 483.75 479.46 482.30 2,144,935 +5.23(+1.10%)
Mar 30, 2023 478.55 481.21 476.60 477.07 1,591,905 +0.73(+0.15%)
Mar 29, 2023 474.86 476.89 471.65 476.34 1,692,322 +3.84(+0.81%)
Mar 28, 2023 478.17 479.58 471.18 472.50 1,449,803 -6.26(-1.31%)
Mar 27, 2023 482.70 485.20 478.07 478.76 1,496,795 -1.99(-0.41%)
Mar 24, 2023 472.66 481.43 472.29 480.75 1,686,225 +7.29(+1.54%)
Mar 23, 2023 476.30 478.79 470.09 473.46 1,613,193 +0.23(+0.05%)
Mar 22, 2023 475.11 482.06 473.06 473.23 1,338,457 -3.23(-0.68%)
Mar 21, 2023 478.55 478.55 471.74 476.46 1,713,750 +1.51(+0.32%)
Mar 20, 2023 473.69 476.40 471.48 474.94 1,673,043 +2.18(+0.46%)
Mar 17, 2023 474.73 475.54 467.39 472.77 4,078,896 -0.25(-0.05%)
Mar 16, 2023 470.71 473.83 468.61 473.02 2,039,901 +1.60(+0.34%)
Mar 15, 2023 467.39 472.74 464.51 471.42 2,293,038 +3.63(+0.78%)
Mar 14, 2023 461.49 470.94 459.13 467.79 2,494,872 +9.63(+2.10%)
Mar 13, 2023 453.11 462.71 453.11 458.16 1,853,475 +0.83(+0.18%)
Mar 10, 2023 464.94 466.37 454.65 457.33 2,187,131 -8.13(-1.75%)
Mar 09, 2023 473.19 475.63 464.59 465.46 1,677,085 -6.33(-1.34%)
Mar 08, 2023 468.84 472.60 467.03 471.79 1,594,715 +0.86(+0.18%)
Mar 07, 2023 471.85 480.69 470.78 470.93 2,738,413 +2.01(+0.43%)
Mar 06, 2023 462.55 474.49 461.58 468.92 3,196,326 +7.59(+1.65%)
Mar 03, 2023 460.91 462.04 451.69 461.32 5,515,983 -10.12(-2.15%)
Mar 02, 2023 463.36 473.14 461.62 471.45 2,451,604 +6.81(+1.47%)
Mar 01, 2023 466.99 468.43 461.09 464.63 1,809,933 -5.35(-1.14%)
Feb 28, 2023 471.36 474.55 469.60 469.98 1,975,351 -2.77(-0.59%)
Feb 27, 2023 478.11 478.55 471.44 472.75 1,546,512 -1.53(-0.32%)
Feb 24, 2023 474.25 475.98 470.49 474.28 1,635,569 -4.40(-0.92%)
Feb 23, 2023 484.18 484.23 473.56 478.68 1,593,007 -4.12(-0.85%)
Feb 22, 2023 489.14 490.64 482.04 482.81 1,369,302 -4.22(-0.87%)
Feb 21, 2023 486.13 489.21 481.99 487.03 1,866,517 -5.57(-1.13%)
Feb 17, 2023 489.48 492.82 487.12 492.60 1,381,026 +3.28(+0.67%)
Feb 16, 2023 488.84 495.75 488.83 489.32 1,498,711 -6.97(-1.40%)
Feb 15, 2023 487.99 496.43 486.64 496.29 1,465,535 +7.82(+1.60%)
Feb 14, 2023 490.20 492.96 484.01 488.46 1,294,739 -3.14(-0.64%)
Feb 13, 2023 487.03 491.93 486.65 491.60 1,496,487 +6.27(+1.29%)
Feb 10, 2023 483.89 485.87 480.86 485.33 1,583,271 -0.62(-0.13%)
Feb 09, 2023 490.47 494.23 483.81 485.95 1,561,618 -3.09(-0.63%)
Feb 08, 2023 496.30 497.16 486.85 489.04 2,122,461 -12.35(-2.46%)
Feb 07, 2023 496.98 502.80 492.52 501.38 1,985,464 +0.91(+0.18%)
Feb 06, 2023 499.36 502.06 497.25 500.47 1,792,135 +0.77(+0.15%)
Feb 03, 2023 503.91 506.26 497.47 499.71 1,899,854 -8.38(-1.65%)
Feb 02, 2023 508.92 514.51 505.37 508.08 2,352,332 +6.23(+1.24%)
Feb 01, 2023 492.55 504.31 489.07 501.85 2,131,103 +6.56(+1.32%)
Jan 31, 2023 487.63 495.55 486.43 495.29 1,984,864 +7.62(+1.56%)
Jan 30, 2023 484.86 489.92 484.86 487.67 1,914,619 -0.01(-0.00%)
Jan 27, 2023 484.26 493.31 482.42 487.68 2,099,160 +4.84(+1.00%)
Jan 26, 2023 477.91 483.21 476.52 482.85 1,626,360 +7.19(+1.51%)
Jan 25, 2023 474.19 476.69 469.48 475.66 1,371,804 -1.19(-0.25%)
Jan 24, 2023 476.79 478.30 471.91 476.85 1,556,725 -0.48(-0.10%)
Jan 23, 2023 465.07 479.88 462.79 477.33 2,795,419 +12.11(+2.60%)
Jan 20, 2023 459.23 465.43 454.91 465.22 2,671,474 +10.29(+2.26%)
Jan 19, 2023 461.47 462.75 453.56 454.93 1,979,313 -9.67(-2.08%)
Jan 18, 2023 469.78 473.66 463.68 464.60 1,989,183 -7.07(-1.50%)
Jan 17, 2023 470.09 475.27 469.35 471.68 1,588,435 +1.47(+0.31%)
Jan 13, 2023 465.98 470.53 464.15 470.20 1,450,904 +2.73(+0.58%)
Jan 12, 2023 469.95 469.96 463.90 467.47 1,679,640 -1.82(-0.39%)
Jan 11, 2023 465.44 469.50 464.25 469.29 1,624,387 +2.82(+0.60%)
Jan 10, 2023 462.35 467.14 460.74 466.47 1,701,097 +2.57(+0.55%)
Jan 09, 2023 467.95 471.77 463.31 463.90 2,460,332 -3.99(-0.85%)
Jan 06, 2023 448.72 469.40 447.89 467.90 5,340,127 +31.67(+7.26%)
Jan 05, 2023 440.45 442.28 435.68 436.23 2,230,992 -6.17(-1.40%)
Jan 04, 2023 443.00 445.26 438.56 442.40 2,163,609 +3.18(+0.72%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.