Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.49 33.87 33.09 33.19 4,089,994 -0.01(-0.04%)
Jan 28, 2005 33.22 33.32 32.72 33.20 3,772,811 +0.04(+0.13%)
Jan 27, 2005 33.16 33.55 32.95 33.16 3,216,986 -0.09(-0.27%)
Jan 26, 2005 33.14 33.35 33.12 33.25 3,705,639 +0.20(+0.59%)
Jan 25, 2005 32.93 33.16 32.66 33.05 3,058,082 +0.46(+1.42%)
Jan 24, 2005 32.72 33.10 32.53 32.59 3,543,791 -0.06(-0.19%)
Jan 21, 2005 33.49 33.66 32.60 32.65 4,422,349 -0.90(-2.68%)
Jan 20, 2005 34.04 34.15 33.49 33.55 2,665,566 -0.40(-1.18%)
Jan 19, 2005 34.51 34.51 33.93 33.95 2,622,006 -0.55(-1.59%)
Jan 18, 2005 33.80 34.53 33.59 34.50 4,458,769 +0.61(+1.80%)
Jan 14, 2005 33.61 34.04 33.56 33.89 4,323,730 +0.37(+1.11%)
Jan 13, 2005 33.56 33.98 33.37 33.52 4,150,074 +0.15(+0.44%)
Jan 12, 2005 33.18 33.45 33.00 33.37 3,372,581 +0.15(+0.44%)
Jan 11, 2005 33.26 33.39 33.07 33.22 3,429,027 -0.18(-0.55%)
Jan 10, 2005 33.28 33.66 33.19 33.40 2,982,207 +0.06(+0.19%)
Jan 07, 2005 33.58 33.67 33.26 33.34 3,532,844 -0.29(-0.86%)
Jan 06, 2005 34.30 34.32 33.53 33.63 5,372,371 +0.48(+1.44%)
Jan 05, 2005 33.12 33.60 32.94 33.15 3,881,207 +0.13(+0.38%)
Jan 04, 2005 33.83 33.94 33.02 33.02 4,683,342 -0.60(-1.80%)
Jan 03, 2005 33.87 34.39 33.52 33.63 3,231,535 -0.36(-1.05%)
Dec 31, 2004 33.92 34.14 33.88 33.99 1,853,424 -0.03(-0.08%)
Dec 30, 2004 34.23 34.34 33.94 34.01 2,084,034 -0.18(-0.53%)
Dec 29, 2004 33.45 34.31 33.42 34.20 2,781,133 +0.43(+1.27%)
Dec 28, 2004 33.33 33.78 33.30 33.77 1,770,667 +0.45(+1.35%)
Dec 27, 2004 33.54 33.73 33.24 33.32 2,619,180 -0.03(-0.08%)
Dec 23, 2004 33.45 33.76 33.35 33.35 2,034,892 -0.22(-0.65%)
Dec 22, 2004 33.40 33.91 33.35 33.57 3,076,696 -0.11(-0.33%)
Dec 21, 2004 33.54 33.70 33.30 33.68 3,836,611 +0.15(+0.46%)
Dec 20, 2004 33.55 33.84 33.31 33.52 3,183,810 -0.03(-0.08%)
Dec 17, 2004 33.59 33.86 33.40 33.55 5,393,476 -0.11(-0.33%)
Dec 16, 2004 33.98 34.02 33.49 33.66 4,069,642 -0.29(-0.85%)
Dec 15, 2004 33.57 34.05 33.53 33.95 4,280,595 +0.30(+0.90%)
Dec 14, 2004 33.00 33.68 33.00 33.65 4,731,559 +0.60(+1.81%)
Dec 13, 2004 33.38 33.60 32.86 33.05 5,477,516 -0.31(-0.93%)
Dec 10, 2004 33.49 33.70 33.12 33.36 6,146,127 -0.41(-1.21%)
Dec 09, 2004 33.17 34.12 33.03 33.77 11,670,079 -0.56(-1.64%)
Dec 08, 2004 33.74 34.34 33.71 34.33 5,410,711 +0.59(+1.75%)
Dec 07, 2004 33.88 34.23 33.57 33.74 5,651,007 -0.15(-0.46%)
Dec 06, 2004 33.63 34.12 33.33 33.90 5,449,313 +0.25(+0.75%)
Dec 03, 2004 34.19 34.58 33.64 33.64 5,763,819 -0.89(-2.58%)
Dec 02, 2004 34.31 34.98 33.99 34.53 5,532,497 -0.31(-0.88%)
Dec 01, 2004 34.26 34.88 34.25 34.84 6,489,692 +0.72(+2.11%)
Nov 30, 2004 34.60 34.65 34.01 34.12 5,555,715 -0.58(-1.68%)
Nov 29, 2004 34.64 34.87 34.51 34.70 3,201,330 -0.15(-0.42%)
Nov 26, 2004 34.58 34.97 34.42 34.85 934,546 +0.04(+0.10%)
Nov 24, 2004 34.93 34.95 34.32 34.81 3,965,519 -0.07(-0.20%)
Nov 23, 2004 34.14 34.94 34.11 34.88 5,814,670 +0.55(+1.62%)
Nov 22, 2004 33.36 34.41 33.28 34.33 6,376,595 +1.00(+2.99%)
Nov 19, 2004 33.90 34.02 33.31 33.33 4,728,141 -0.61(-1.80%)
Nov 18, 2004 34.19 34.35 33.85 33.94 4,881,548 -0.44(-1.27%)
Nov 17, 2004 34.47 34.58 33.87 34.38 8,485,841 +0.24(+0.70%)
Nov 16, 2004 34.82 34.92 34.08 34.14 7,016,006 -0.78(-2.23%)
Nov 15, 2004 34.44 35.00 34.29 34.92 4,689,255 +0.44(+1.26%)
Nov 12, 2004 33.96 34.54 33.90 34.48 3,920,223 +0.30(+0.88%)
Nov 11, 2004 34.40 34.44 34.06 34.18 4,280,026 -0.15(-0.43%)
Nov 10, 2004 34.43 34.53 34.20 34.33 3,514,128 -0.07(-0.20%)
Nov 09, 2004 34.43 34.60 34.30 34.40 5,307,728 -0.13(-0.37%)
Nov 08, 2004 34.23 34.73 33.99 34.53 6,071,489 -0.26(-0.75%)
Nov 05, 2004 34.79 35.43 34.52 34.79 5,466,975 +0.09(+0.26%)
Nov 04, 2004 34.32 34.79 33.63 34.70 6,560,199 +0.62(+1.81%)
Nov 03, 2004 34.40 34.75 33.84 34.08 5,856,405 +0.01(+0.02%)
Nov 02, 2004 33.82 34.34 33.59 34.07 4,345,405 +0.27(+0.81%)
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.