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, 2022 557.87 565.22 554.80 555.13 3,569,121 -0.60(-0.11%)
Mar 30, 2022 550.40 557.44 548.13 555.72 2,164,058 +6.26(+1.14%)
Mar 29, 2022 547.56 550.66 544.21 549.47 2,080,035 +4.60(+0.84%)
Mar 28, 2022 536.70 544.92 533.58 544.87 2,132,429 +9.16(+1.71%)
Mar 25, 2022 539.67 540.26 530.42 535.71 2,049,758 -2.31(-0.43%)
Mar 24, 2022 535.52 538.17 529.45 538.02 1,674,281 +3.94(+0.74%)
Mar 23, 2022 536.91 540.51 532.05 534.08 1,604,091 -5.21(-0.97%)
Mar 22, 2022 536.92 540.18 532.45 539.29 1,848,614 +3.75(+0.70%)
Mar 21, 2022 539.98 546.35 531.02 535.54 3,253,548 -5.61(-1.04%)
Mar 18, 2022 533.06 542.30 529.73 541.15 3,732,150 +8.25(+1.55%)
Mar 17, 2022 523.79 533.26 523.65 532.90 2,061,804 +9.06(+1.73%)
Mar 16, 2022 524.93 531.77 512.14 523.83 3,129,454 +1.03(+0.20%)
Mar 15, 2022 510.93 524.28 508.92 522.80 2,640,767 +15.78(+3.11%)
Mar 14, 2022 508.78 516.04 504.70 507.02 2,022,074 -1.42(-0.28%)
Mar 11, 2022 517.31 523.12 507.48 508.44 1,799,888 -5.11(-0.99%)
Mar 10, 2022 504.28 515.14 513.55 1,842,851 +4.89(+0.96%)
Mar 09, 2022 508.63 511.75 497.15 508.66 2,891,583 +4.14(+0.82%)
Mar 08, 2022 507.28 520.31 503.61 504.52 3,780,809 -4.97(-0.98%)
Mar 07, 2022 504.61 525.67 504.58 509.50 4,040,032 +2.91(+0.57%)
Mar 04, 2022 500.80 510.85 493.36 506.59 4,583,916 -7.28(-1.42%)
Mar 03, 2022 515.25 519.56 510.48 513.87 3,966,110 +4.87(+0.96%)
Mar 02, 2022 505.14 513.90 501.06 509.00 2,664,050 +4.89(+0.97%)
Mar 01, 2022 500.76 510.31 500.50 504.11 2,401,308 +3.55(+0.71%)
Feb 28, 2022 495.79 500.93 492.90 500.56 2,497,441 +1.70(+0.34%)
Feb 25, 2022 490.28 499.52 489.57 498.87 2,077,739 +11.48(+2.36%)
Feb 24, 2022 465.88 488.31 465.60 487.38 2,967,341 +9.95(+2.08%)
Feb 23, 2022 484.84 489.69 476.97 477.44 2,094,878 -6.67(-1.38%)
Feb 22, 2022 491.65 496.06 480.23 484.11 2,542,786 -10.11(-2.05%)
Feb 18, 2022 494.22 0 -2.25(-0.45%)
Feb 17, 2022 491.30 499.56 488.78 496.48 2,096,866 +2.52(+0.51%)
Feb 16, 2022 493.08 496.03 483.65 493.96 1,840,409 -1.47(-0.30%)
Feb 15, 2022 494.87 497.43 492.38 495.43 2,058,654 +7.10(+1.45%)
Feb 14, 2022 490.67 493.12 483.39 488.33 1,784,798 -3.00(-0.61%)
Feb 11, 2022 499.74 502.59 489.12 491.33 2,437,424 -8.49(-1.70%)
Feb 10, 2022 502.12 505.60 496.61 499.82 2,653,448 -9.98(-1.96%)
Feb 09, 2022 509.00 515.01 506.76 509.80 2,339,673 +7.40(+1.47%)
Feb 08, 2022 497.32 504.55 492.13 502.39 1,515,923 +5.07(+1.02%)
Feb 07, 2022 502.54 503.21 495.72 497.32 1,933,679 -3.74(-0.75%)
Feb 04, 2022 499.46 503.21 492.42 501.06 2,476,562 -1.93(-0.38%)
Feb 03, 2022 497.31 507.49 502.99 2,761,192 +0.52(+0.10%)
Feb 02, 2022 491.97 504.37 491.23 502.47 2,644,358 +13.10(+2.68%)
Feb 01, 2022 486.09 490.59 478.33 489.37 2,436,600 +3.16(+0.65%)
Jan 31, 2022 473.58 487.46 486.21 2,573,285 +12.22(+2.58%)
Jan 28, 2022 465.62 474.27 458.08 473.99 1,993,247 +9.54(+2.05%)
Jan 27, 2022 468.69 477.22 462.32 464.45 2,464,715 -0.91(-0.20%)
Jan 26, 2022 465.13 475.38 460.84 465.37 3,192,033 +5.92(+1.29%)
Jan 25, 2022 461.93 464.57 454.68 459.44 3,192,154 -11.15(-2.37%)
Jan 24, 2022 457.74 471.62 451.45 470.59 4,584,311 +7.02(+1.51%)
Jan 21, 2022 463.87 476.09 463.30 463.57 3,423,832 -1.16(-0.25%)
Jan 20, 2022 472.37 481.16 463.80 464.74 3,000,281 -7.07(-1.50%)
Jan 19, 2022 471.55 477.66 468.86 471.81 2,977,852 +2.01(+0.43%)
Jan 18, 2022 475.94 475.94 468.63 469.79 3,949,870 -14.36(-2.97%)
Jan 14, 2022 484.15 0 -13.37(-2.69%)
Jan 13, 2022 507.88 509.24 495.94 497.52 2,514,934 -8.59(-1.70%)
Jan 12, 2022 502.48 510.18 502.46 506.11 1,796,181 +3.63(+0.72%)
Jan 11, 2022 499.37 502.90 491.18 502.48 2,548,529 +3.11(+0.62%)
Jan 10, 2022 509.47 510.55 489.46 499.37 5,105,539 -16.73(-3.24%)
Jan 07, 2022 527.04 527.83 514.23 516.10 2,414,331 -13.11(-2.48%)
Jan 06, 2022 525.75 532.79 523.20 529.21 2,597,777 -0.12(-0.02%)
Jan 05, 2022 542.58 543.89 529.18 529.33 2,996,310 -13.77(-2.54%)
Jan 04, 2022 543.10 547.42 540.75 543.10 2,178,559 -2.39(-0.44%)
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.