Costco Wholesale (NQ: COST )

354.08 USD -8.08 (-2.23%)
Streaming Delayed Price Updated: 1:42 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 49.28 49.36 48.45 48.60 3,900,400 -0.83(-1.68%)
Nov 29, 2004 49.34 49.67 49.15 49.43 2,247,500 -0.21(-0.42%)
Nov 26, 2004 49.26 49.81 49.03 49.64 656,100 +0.05(+0.10%)
Nov 24, 2004 49.75 49.78 48.88 49.59 2,784,000 -0.10(-0.20%)
Nov 23, 2004 48.63 49.77 48.58 49.69 4,082,200 +0.79(+1.62%)
Nov 22, 2004 47.52 49.01 47.40 48.90 4,476,700 +1.42(+2.99%)
Nov 19, 2004 48.28 48.46 47.45 47.48 3,319,400 -0.87(-1.80%)
Nov 18, 2004 48.70 48.93 48.22 48.35 3,427,100 -0.62(-1.27%)
Nov 17, 2004 49.10 49.26 48.25 48.97 5,957,500 +0.34(+0.70%)
Nov 16, 2004 49.60 49.74 48.54 48.63 4,925,600 -1.11(-2.23%)
Nov 15, 2004 49.06 49.85 48.84 49.74 3,292,100 +0.62(+1.26%)
Nov 12, 2004 48.37 49.20 48.29 49.12 2,752,200 +0.43(+0.88%)
Nov 11, 2004 49.00 49.05 48.52 48.69 3,004,800 -0.21(-0.43%)
Nov 10, 2004 49.04 49.19 48.72 48.90 2,467,100 -0.10(-0.20%)
Nov 09, 2004 49.04 49.29 48.85 49.00 3,726,300 -0.18(-0.37%)
Nov 08, 2004 48.76 49.47 48.41 49.18 4,262,500 -0.37(-0.75%)
Nov 05, 2004 49.55 50.46 49.17 49.55 3,838,100 +0.13(+0.26%)
Nov 04, 2004 48.88 49.56 47.90 49.42 4,605,600 +0.88(+1.81%)
Nov 03, 2004 49.00 49.50 48.20 48.54 4,111,500 +0.01(+0.02%)
Nov 02, 2004 48.17 48.91 47.85 48.53 3,050,700 +0.39(+0.81%)
Nov 01, 2004 47.57 48.15 47.20 48.14 3,186,300 +0.20(+0.42%)
Oct 29, 2004 48.22 48.39 47.47 47.94 2,912,800 -0.27(-0.56%)
Oct 28, 2004 47.78 48.55 47.64 48.21 3,374,700 +0.11(+0.23%)
Oct 27, 2004 46.85 48.32 46.53 48.10 4,631,100 +0.91(+1.93%)
Oct 26, 2004 46.25 47.94 46.18 47.19 7,444,500 +1.20(+2.62%)
Oct 25, 2004 45.57 46.16 45.34 45.99 2,506,700 +0.26(+0.56%)
Oct 22, 2004 46.57 46.75 45.70 45.73 3,751,700 -0.79(-1.70%)
Oct 21, 2004 46.33 46.57 45.86 46.52 5,512,400 +0.06(+0.13%)
Oct 20, 2004 45.90 46.50 45.71 46.46 3,279,800 +0.25(+0.54%)
Oct 19, 2004 45.93 46.45 45.82 46.21 4,710,700 +0.08(+0.17%)
Oct 18, 2004 45.60 46.13 45.24 46.13 3,348,100 +0.53(+1.16%)
Oct 15, 2004 45.50 45.98 45.16 45.60 3,742,400 +0.19(+0.42%)
Oct 14, 2004 45.40 45.99 45.10 45.41 4,549,100 -0.01(-0.02%)
Oct 13, 2004 45.06 45.78 44.95 45.42 3,732,200 +0.09(+0.20%)
Oct 12, 2004 44.64 45.42 44.39 45.33 4,537,700 +0.43(+0.96%)
Oct 11, 2004 44.50 45.00 44.14 44.90 3,136,100 +0.21(+0.47%)
Oct 08, 2004 44.16 45.44 44.01 44.69 6,412,500 +0.04(+0.09%)
Oct 07, 2004 44.20 44.91 44.01 44.65 9,238,300 +1.72(+4.01%)
Oct 06, 2004 42.95 43.15 42.24 42.93 3,926,900 -0.13(-0.30%)
Oct 05, 2004 43.17 43.66 42.91 43.06 2,935,800 -0.24(-0.55%)
Oct 04, 2004 42.30 43.82 42.30 43.30 4,543,600 +1.01(+2.39%)
Oct 01, 2004 41.74 42.67 41.48 42.29 3,829,800 +0.78(+1.88%)
Sep 30, 2004 41.69 41.89 41.29 41.51 3,190,700 -0.28(-0.67%)
Sep 29, 2004 41.16 41.81 41.15 41.79 2,094,700 +0.49(+1.19%)
Sep 28, 2004 41.31 41.55 41.14 41.30 2,025,100 +0.10(+0.24%)
Sep 27, 2004 41.17 41.66 41.11 41.20 2,011,400 -0.15(-0.36%)
Sep 24, 2004 40.70 41.68 40.58 41.35 2,089,300 +0.60(+1.47%)
Sep 23, 2004 40.83 41.37 40.75 40.75 1,662,300 -0.23(-0.56%)
Sep 22, 2004 41.16 41.40 40.82 40.98 2,010,200 -0.43(-1.04%)
Sep 21, 2004 41.16 41.53 40.94 41.41 2,073,700 +0.40(+0.98%)
Sep 20, 2004 41.18 41.55 40.69 41.01 2,530,500 -0.25(-0.61%)
Sep 17, 2004 41.60 41.98 41.20 41.26 3,102,200 -0.31(-0.75%)
Sep 16, 2004 41.50 41.74 41.30 41.57 2,290,400 +0.16(+0.39%)
Sep 15, 2004 41.16 41.61 41.13 41.41 2,133,400 -0.01(-0.02%)
Sep 14, 2004 40.83 41.59 40.81 41.42 2,949,800 +0.27(+0.66%)
Sep 13, 2004 40.84 41.79 40.50 41.15 4,745,900 +0.61(+1.50%)
Sep 10, 2004 39.92 40.78 39.79 40.54 4,111,800 +0.55(+1.38%)
Sep 09, 2004 40.10 40.25 39.59 39.99 3,023,100 -0.13(-0.32%)
Sep 08, 2004 40.55 40.88 40.05 40.12 3,494,300 -0.49(-1.21%)
Sep 07, 2004 40.70 40.95 40.25 40.61 3,203,800 +0.01(+0.02%)
Sep 03, 2004 40.26 40.90 40.26 40.60 3,536,800 +0.19(+0.47%)
Sep 02, 2004 39.10 40.76 39.05 40.41 9,234,300 -0.42(-1.03%)
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.