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 )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 443.80 444.57 434.01 439.23 2,040,635 -3.13(-0.71%)
Dec 30, 2022 440.55 442.54 436.77 442.36 1,860,948 -0.02(-0.00%)
Dec 29, 2022 441.50 444.77 439.40 442.37 1,510,666 +3.43(+0.78%)
Dec 28, 2022 443.35 446.18 438.76 438.94 1,366,004 -5.34(-1.20%)
Dec 27, 2022 450.00 450.29 442.94 444.28 1,291,302 -4.02(-0.90%)
Dec 23, 2022 443.33 448.82 440.70 448.30 1,268,868 +3.82(+0.86%)
Dec 22, 2022 444.43 446.12 439.33 444.49 1,967,436 -3.25(-0.73%)
Dec 21, 2022 445.14 449.31 442.05 447.73 1,506,363 +4.11(+0.93%)
Dec 20, 2022 442.40 445.98 438.50 443.62 2,056,694 -0.84(-0.19%)
Dec 19, 2022 446.63 449.04 441.24 444.47 2,000,034 -2.68(-0.60%)
Dec 16, 2022 446.96 450.38 442.71 447.14 5,066,484 -2.38(-0.53%)
Dec 15, 2022 460.60 461.92 448.80 449.52 3,558,991 -19.00(-4.06%)
Dec 14, 2022 473.70 476.44 466.12 468.53 2,212,668 -4.54(-0.96%)
Dec 13, 2022 481.63 482.53 466.62 473.06 2,709,170 +0.50(+0.11%)
Dec 12, 2022 467.76 472.69 465.77 472.56 2,347,662 +4.51(+0.96%)
Dec 09, 2022 460.37 474.89 455.91 468.04 4,345,909 +1.55(+0.33%)
Dec 08, 2022 467.93 468.34 458.82 466.49 2,985,710 -0.53(-0.11%)
Dec 07, 2022 464.24 471.45 464.02 467.02 2,136,496 +0.78(+0.17%)
Dec 06, 2022 475.45 476.23 462.37 466.24 3,088,878 -7.27(-1.53%)
Dec 05, 2022 477.23 477.42 469.70 473.51 2,531,945 -5.69(-1.19%)
Dec 02, 2022 483.06 483.50 476.85 479.20 3,748,362 -9.04(-1.85%)
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.