COSTCO WHSL (NSDQ:COST) Stock Prices




Costco Wholesale Corporation (COST) stock prices and stock charts brought to you by StockNod. Here you will find current COST stock price and charts along with volume, 52 week range, and change from previous trading day, as well as historical stock prices. We publish the open, high, low, close, volume, and growth rates for Costco Wholesale stock prices, including daily, monthly, quarterly, and annual stock price history. All historical price data is updated daily by your friends at StockNod for your investment analysis needs.

Current Stock Information   Stock Chart
COSTCO WHSL (NSDQ:COST)
Last Trade:       59.84
Trade Time:       16:00 EST
Change:       -0.29 (-0.48%)
Day's Range:       59.76 - 60.41
52wk Range:       38.1801 - 62.12
Volume:       3,245,774
 
Intraday | 3 Month | 6 Month | 1 Year
Quotes delayed at least 20 mins.
Current Press Releases   More Information
03/04/10  - Business Wire
Business Wire Retail Report on February 2010 Retail Sales Figures
03/03/10  - Marketwire
Bedfordreport.com: Complimentary Market Update on Medivation Inc. (NASDAQ: MDVN), HSN Inc. (NASDAQ: HSNI), Microsoft Corp. (NASDAQ: MSFT), Costco Wholesale Corp. (NASDAQ: COST) and Many More
03/03/10  - Marketwire
Costco Wholesale Corporation Reports Second Quarter and Year-to-Date Operating Results for Fiscal Year 2010, and February Sales Results; Conference Call Scheduled for 7:00AM (PT)
03/01/10  - Business Wire
Zacks Earnings Preview: Arena Resources, Big Lots, Costco, Arcsight and Churchill Downs
02/05/10  - PR Newswire
Critical Alerts for Oracle, Monsanto, Costco, Diamond Offshore Drilling, and Ingersoll-Rand Released by Seven Summits Research
 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical

Get the latest and historical Costco Wholesale stock prices from Stocknod.com. Below you will find Costco Wholesale historical stock prices and growth rates by day, month, quarter, and year. All stock price data is updated daily by your friends at StockNod.

Costco Wholesale Stock Prices Last 30 Days
DateOpenHighLowCloseVolumeChange (%)
3/9/2010$60.39$60.57$60.04$60.1428999-0.87%
3/8/2010$60.52$61.00$60.52$60.6726879-0.02%
3/5/2010$60.83$60.97$60.50$60.6835019-0.2%
3/4/2010$60.75$61.16$60.48$60.80314820.2%
3/3/2010$59.76$61.58$59.64$60.6890483-1.14%
3/2/2010$61.71$61.83$61.20$61.3839019-0.44%
3/1/2010$61.13$62.11$60.68$61.65388501.12%
2/26/2010$61.47$61.47$60.78$60.9734373-0.7%
2/25/2010$60.29$61.52$60.21$61.40349690.89%
2/24/2010$60.93$61.22$60.61$60.86276370.58%
2/23/2010$60.78$60.92$60.41$60.5130296-0.46%
2/22/2010$61.40$61.45$60.69$60.7927079-0.57%
2/19/2010$60.90$61.36$60.74$61.14214920.3%
2/18/2010$60.79$61.13$60.58$60.9622659-0.15%
2/17/2010$60.84$61.30$60.74$61.05257480.63%
2/16/2010$59.58$60.85$59.30$60.67395942.34%
2/12/2010$59.22$59.42$58.95$59.2840917-0.65%
2/11/2010$58.90$59.78$58.67$59.67401540.88%
2/10/2010$58.52$59.32$58.38$59.15433960.66%
2/9/2010$58.69$59.00$58.20$58.76341471.07%
2/8/2010$58.31$58.78$58.13$58.14320570%
Costco Wholesale Monthly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/9/2010$60.39$60.57$60.04$60.1428999-1.36%
2/26/2010$61.47$61.47$60.78$60.97343736.16%
1/29/2010$57.82$58.54$57.40$57.4351778-2.94%
12/31/2009$60.10$60.30$59.11$59.1717621-1.24%
11/30/2009$60.13$60.29$59.41$59.91321695.38%
10/30/2009$57.73$57.95$56.81$56.85382700.83%
9/30/2009$57.12$57.44$55.98$56.3812184510.59%
8/31/2009$51.35$51.70$50.86$50.98368692.99%
7/31/2009$49.01$49.93$49.00$49.50333067.14%
6/29/2009$46.73$46.80$46.01$46.2033566-4.78%
5/29/2009$48.20$48.52$47.21$48.5245161-0.16%
4/30/2009$47.92$48.97$47.03$48.60741944.92%
3/31/2009$46.48$46.87$45.19$46.32528099.4%
2/27/2009$41.29$43.03$41.25$42.34720900%
Costco Wholesale Quarterly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/9/2010$60.39$60.57$60.04$60.14289991.64%
12/31/2009$60.10$60.30$59.11$59.17176214.95%
9/30/2009$57.12$57.44$55.98$56.3812184522.03%
6/29/2009$46.73$46.80$46.01$46.2033566-0.26%
3/31/2009$46.48$46.87$45.19$46.3252809-11.77%
12/31/2008$51.20$52.83$51.13$52.5040448-19.14%
9/30/2008$63.66$65.37$63.00$64.9348777-7.43%
6/30/2008$70.00$71.99$69.00$70.14743157.96%
3/31/2008$64.92$65.39$63.74$64.9739967-6.87%
12/31/2007$70.22$70.45$69.73$69.761773713.67%
9/28/2007$61.34$62.02$61.21$61.37398414.87%
6/29/2007$58.56$59.09$58.28$58.52483688.69%
3/30/2007$53.57$53.92$53.03$53.84414130%
Costco Wholesale Yearly Stock Prices
DateOpenHighLowCloseVolumeChange (%)
3/9/2010$60.39$60.57$60.04$60.14289991.64%
12/31/2009$60.10$60.30$59.11$59.171762112.7%
12/31/2008$51.20$52.83$51.13$52.5040448-24.74%
12/31/2007$70.22$70.45$69.73$69.76177370%



For more information on Costco Wholesale stock price analysis and research, be sure to check out the StockNod Blog. Our stock market pros post late breaking news articles and stock research on hundreds of companies along with insightful commentary on stock market analysis, the US economy, stock market education, and much more. To find information on the current news and events for Costco Wholesale , be sure to check out the latest in Costco Wholesale stock news at StockNod. There you will find expert commentary only available at StockNod along with the latest news articles, blog postings, and press releases affecting Costco Wholesale stock prices.














Stock Market Diary

Market Diary
Exchange:                High Low
NYSE 63% 32% 3% 666 49
AMEX 0% 0% 0% 0 0
NASD 61% 34% 3% 253 11
OTC 35% 34% 30% 100 124
ALL 58% 33% 8% 1019 184
More Market Diary

Latest Commodity Prices

Commodities
  Commodity Price Change (%)
     US Oil Fund 39.90 +0.35 (+0.88%)
     US Gas Fund 8.33 +0.14 (+1.71%)
     US Heat Fund 27.16 +0.35 (+1.31%)
     SPDR GOLD 108.47 -1.25 (-1.14%)
     POWERSHARES DB 21.83 -0.15 (-0.68%)
     ISHARES SILVER 16.66 -0.26 (-1.54%)
More Energy More Metals

Latest Currency Prices

Currencies
 
USD
EUR
JPY
CAD
1 USD
 = 1.000 0.732 90.485 1.026
1 EUR
 = 1.366 1.000 123.563 1.401
1 JPY
 = 0.011 0.008 1.000 0.011
1 CAD
 = 0.974 0.714 88.166 1.000
More Currencies

Related Companies

Symbol Last Change (%)
BIG 35.88 -0.2502
BJ 34.09 0.4124
DLTR 56.15 0.2142
FDO 35.63 0.0562
FRED 10.81 -3.3959
NDN 17.17 0.5269
TGT 52.64 -0.4162

Stock Prices by Industry

Stock Market Industries A-E

Aerospace Stock Prices
Agriculture/Fishing Stock Prices
Automotive Stock Prices
Banks/Financial Institutions Stock Prices
Biotechnology Stock Prices
Broadcasting/Communications Stock Prices
Building/Construction Materials Stock Prices
Chemicals Stock Prices
Clothing/Textiles Stock Prices
Computer Hardware/Networking Stock Prices
Consumer Goods Stock Prices
Electrical Appliances/Components Stock Prices
Electronics/Semiconductors Stock Prices
Environmental Services/Recycling Stock Prices

Stock Market Industries F-M

Food/Beverage Stock Prices
Forest/Paper Products Stock Prices
Healthcare Stock Prices
Holding Companies Stock Prices
Home Furnishings Stock Prices
Import/Trading Stock Prices
Insurance Stock Prices
Internet/Software Stock Prices
Jewelry/Watches Stock Prices
Manufacturing/Industrial Stock Prices
Media/Publishing Stock Prices
Medical Products/Cosmetics Stock Prices
Metalworks Stock Prices
Mining/Resources Stock Prices
Mortgage/Financing Stock Prices

Stock Market Industries O-Z

Oil/Gas Stock Prices
Packaging Industry Stock Prices
Photography/Optics Stock Prices
Precious Metals Stock Prices
Real Estate/REIT Stock Prices
Restaurant/Hotel Stock Prices
Retailing Stock Prices
Rubber/Tires Stock Prices
Shipping/Transportation Stock Prices
Tobacco/Alchohol Stock Prices
Utilities Stock Prices