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 )

731.31 -1.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 728.00 732.90 726.54 731.31 1,481,800 -1.04(-0.14%)
Apr 11, 2024 731.50 733.79 724.15 732.35 2,106,492 +9.77(+1.35%)
Apr 10, 2024 711.00 723.98 708.95 722.58 1,831,253 +3.99(+0.56%)
Apr 09, 2024 716.24 719.05 706.98 718.59 1,387,370 +6.78(+0.95%)
Apr 08, 2024 713.51 716.14 710.87 711.81 1,458,183 -1.91(-0.27%)
Apr 05, 2024 706.04 716.89 706.02 713.72 1,552,890 +8.84(+1.25%)
Apr 04, 2024 708.77 717.13 704.22 704.88 2,251,867 -0.81(-0.11%)
Apr 03, 2024 709.98 710.81 697.27 705.69 3,204,304 -5.61(-0.79%)
Apr 02, 2024 720.00 720.00 708.40 711.30 2,325,508 -9.94(-1.38%)
Apr 01, 2024 731.76 733.27 720.20 721.24 1,598,519 -11.39(-1.55%)
Mar 28, 2024 733.85 731.89 731.79 732.63 1,767,629 +0.55(+0.08%)
Mar 27, 2024 734.00 735.89 727.75 732.08 1,246,005 +1.10(+0.15%)
Mar 26, 2024 731.00 734.70 730.22 730.98 1,352,997 +0.02(+0.00%)
Mar 25, 2024 731.00 734.16 726.74 730.96 1,604,398 -3.84(-0.52%)
Mar 22, 2024 744.43 744.79 734.38 734.80 1,794,080 -7.76(-1.05%)
Mar 21, 2024 743.50 752.31 741.10 742.56 2,107,011 +1.84(+0.25%)
Mar 20, 2024 731.00 742.09 729.13 740.72 1,398,033 +8.55(+1.17%)
Mar 19, 2024 731.79 735.35 730.02 732.17 1,322,430 +0.63(+0.09%)
Mar 18, 2024 726.10 733.34 726.01 731.54 1,594,444 +5.91(+0.81%)
Mar 15, 2024 732.52 732.52 723.22 725.63 3,440,106 -6.32(-0.86%)
Mar 14, 2024 738.33 740.67 728.99 731.95 1,825,286 -2.25(-0.31%)
Mar 13, 2024 735.00 736.50 726.58 734.20 2,269,718 -2.68(-0.36%)
Mar 12, 2024 717.08 740.05 716.90 736.88 3,725,803 +22.80(+3.19%)
Mar 11, 2024 719.81 720.00 711.01 714.08 3,761,286 -11.48(-1.58%)
Mar 08, 2024 756.05 756.05 725.10 725.56 8,590,340 -60.03(-7.64%)
Mar 07, 2024 779.11 787.08 777.01 785.59 4,244,167 +12.35(+1.60%)
Mar 06, 2024 764.84 775.16 763.66 773.24 2,393,028 +13.29(+1.75%)
Mar 05, 2024 768.42 769.27 756.90 759.95 2,348,537 +0.77(+0.10%)
Mar 04, 2024 755.08 764.74 753.67 759.18 2,130,414 +9.74(+1.30%)
Mar 01, 2024 740.44 751.38 739.25 749.44 1,678,120 +5.55(+0.75%)
Feb 29, 2024 751.42 752.56 743.08 743.89 3,359,791 -4.07(-0.54%)
Feb 28, 2024 743.21 751.88 743.21 747.96 1,363,974 +3.25(+0.44%)
Feb 27, 2024 746.00 746.64 741.33 744.71 1,471,412 -0.64(-0.09%)
Feb 26, 2024 742.00 746.78 739.00 745.35 1,704,292 +7.42(+1.01%)
Feb 23, 2024 740.12 742.51 737.12 737.93 1,265,763 +3.53(+0.48%)
Feb 22, 2024 725.85 736.05 725.85 734.40 1,800,587 +11.38(+1.57%)
Feb 21, 2024 725.69 728.79 720.27 723.02 1,564,266 -2.67(-0.37%)
Feb 20, 2024 728.03 734.96 723.71 725.69 2,404,528 +1.70(+0.23%)
Feb 16, 2024 721.99 729.06 718.50 723.99 1,764,961 -0.52(-0.07%)
Feb 15, 2024 721.49 726.03 718.28 724.51 1,263,805 +2.33(+0.32%)
Feb 14, 2024 716.00 722.55 711.07 722.18 1,475,383 +7.93(+1.11%)
Feb 13, 2024 721.39 721.78 709.04 714.25 1,949,851 -8.16(-1.13%)
Feb 12, 2024 723.52 723.80 715.30 722.41 1,570,786 -0.99(-0.14%)
Feb 09, 2024 725.14 725.14 720.12 723.40 1,426,119 -0.76(-0.10%)
Feb 08, 2024 723.89 728.17 720.66 724.16 1,949,851 +4.38(+0.61%)
Feb 07, 2024 714.15 723.32 712.00 719.78 2,197,554 +8.99(+1.26%)
Feb 06, 2024 711.23 712.72 704.34 710.79 1,919,577 -0.37(-0.05%)
Feb 05, 2024 710.64 712.86 705.67 711.16 2,275,948 +1.68(+0.24%)
Feb 02, 2024 703.34 714.28 702.26 709.48 2,377,630 +5.00(+0.71%)
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.