Costco Wholesale (NQ: COST )

371.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:32 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 52.78 53.39 52.66 52.87 1,574,217 -0.23(-0.43%)
Dec 28, 2006 53.17 53.41 52.98 53.10 1,633,370 -0.30(-0.56%)
Dec 27, 2006 53.00 53.55 52.75 53.40 3,185,958 +0.71(+1.35%)
Dec 26, 2006 52.51 52.89 52.20 52.69 1,794,630 +0.49(+0.94%)
Dec 22, 2006 52.27 52.58 51.95 52.20 1,749,857 -0.13(-0.25%)
Dec 21, 2006 53.09 53.30 52.16 52.33 2,168,660 -0.60(-1.13%)
Dec 20, 2006 53.20 53.45 52.84 52.93 2,438,303 -0.35(-0.66%)
Dec 19, 2006 53.66 53.70 52.95 53.28 4,070,159 -0.53(-0.98%)
Dec 18, 2006 53.95 54.19 53.65 53.81 3,932,016 +0.08(+0.15%)
Dec 15, 2006 54.50 54.57 53.64 53.73 5,625,851 -0.38(-0.70%)
Dec 14, 2006 54.55 55.12 53.83 54.11 9,835,379 +0.97(+1.83%)
Dec 13, 2006 53.62 53.64 52.71 53.14 3,097,434 -0.10(-0.19%)
Dec 12, 2006 53.71 54.09 52.99 53.24 3,835,785 -0.82(-1.52%)
Dec 11, 2006 53.75 54.42 53.41 54.06 2,076,695 +0.37(+0.69%)
Dec 08, 2006 53.74 54.31 53.50 53.69 1,853,046 +0.01(+0.02%)
Dec 07, 2006 54.43 54.69 53.60 53.68 2,161,431 -0.75(-1.38%)
Dec 06, 2006 54.50 54.70 53.97 54.43 2,031,285 +0.03(+0.06%)
Dec 05, 2006 53.68 54.48 53.15 54.40 2,989,037 +1.01(+1.89%)
Dec 04, 2006 52.11 53.78 52.11 53.39 2,903,537 +1.19(+2.28%)
Dec 01, 2006 52.28 52.66 51.73 52.20 3,215,298 -0.10(-0.19%)
Nov 30, 2006 52.80 52.92 52.01 52.30 4,309,600 -1.00(-1.88%)
Nov 29, 2006 52.90 53.40 52.83 53.30 2,369,522 +0.40(+0.76%)
Nov 28, 2006 53.36 53.47 52.55 52.90 2,676,652 -0.49(-0.92%)
Nov 27, 2006 53.86 54.39 53.16 53.39 2,570,937 -0.12(-0.22%)
Nov 24, 2006 53.46 53.97 53.30 53.51 962,399 -0.25(-0.47%)
Nov 22, 2006 53.99 54.00 53.23 53.76 1,516,354 +0.04(+0.07%)
Nov 21, 2006 53.61 54.00 53.44 53.72 1,825,625 -0.07(-0.13%)
Nov 20, 2006 53.55 54.77 53.52 53.79 4,546,529 +0.39(+0.73%)
Nov 17, 2006 53.07 53.62 52.88 53.40 3,939,595 -0.02(-0.04%)
Nov 16, 2006 53.39 53.44 52.53 53.42 2,529,005 +0.41(+0.77%)
Nov 15, 2006 52.36 53.36 52.36 53.01 2,861,609 +0.58(+1.11%)
Nov 14, 2006 52.64 53.11 52.30 52.43 5,091,323 +0.30(+0.58%)
Nov 13, 2006 53.01 53.42 52.05 52.13 2,620,673 -0.77(-1.46%)
Nov 10, 2006 51.97 53.00 51.72 52.90 2,618,344 +1.16(+2.24%)
Nov 09, 2006 52.38 52.57 51.66 51.74 2,963,258 -0.73(-1.39%)
Nov 08, 2006 52.45 52.76 51.95 52.47 3,169,443 -0.11(-0.21%)
Nov 07, 2006 52.51 53.25 52.25 52.58 2,582,463 +0.17(+0.32%)
Nov 06, 2006 51.98 52.86 51.90 52.41 2,241,095 +0.59(+1.14%)
Nov 03, 2006 53.25 53.25 51.40 51.82 4,498,530 -1.18(-2.23%)
Nov 02, 2006 52.00 53.42 51.50 53.00 6,367,665 +0.09(+0.17%)
Nov 01, 2006 53.55 53.93 52.50 52.91 4,389,332 -0.47(-0.88%)
Oct 31, 2006 53.06 53.80 52.92 53.38 4,106,844 +0.28(+0.53%)
Oct 30, 2006 52.71 53.40 52.62 53.10 2,582,678 +0.09(+0.17%)
Oct 27, 2006 53.52 53.53 52.88 53.01 2,770,942 -0.48(-0.90%)
Oct 26, 2006 52.75 53.85 52.50 53.49 3,553,099 +0.92(+1.75%)
Oct 25, 2006 52.52 53.17 52.02 52.57 5,140,737 +0.08(+0.15%)
Oct 24, 2006 52.62 52.83 52.20 52.49 3,122,238 -0.20(-0.38%)
Oct 23, 2006 51.43 52.84 51.43 52.69 5,242,260 +1.00(+1.93%)
Oct 20, 2006 51.84 51.85 51.07 51.69 3,501,828 +0.03(+0.06%)
Oct 19, 2006 52.00 52.40 51.43 51.66 4,691,422 -0.48(-0.92%)
Oct 18, 2006 52.74 53.10 52.00 52.14 4,050,182 -0.33(-0.63%)
Oct 17, 2006 52.54 53.03 52.31 52.47 3,821,550 -0.51(-0.96%)
Oct 16, 2006 53.01 53.65 52.80 52.98 4,329,690 -0.22(-0.41%)
Oct 13, 2006 53.60 53.72 52.96 53.20 4,914,867 -0.70(-1.30%)
Oct 12, 2006 51.79 54.35 51.39 53.90 18,346,423 +3.83(+7.65%)
Oct 11, 2006 49.77 50.16 49.29 50.07 3,962,982 +0.31(+0.62%)
Oct 10, 2006 49.99 50.37 49.50 49.76 3,086,776 -0.05(-0.10%)
Oct 09, 2006 49.64 50.02 49.15 49.81 2,289,757 +0.33(+0.67%)
Oct 06, 2006 50.35 50.35 49.22 49.48 4,218,984 -0.88(-1.75%)
Oct 05, 2006 49.60 50.76 49.02 50.36 7,963,994 +0.04(+0.08%)
Oct 04, 2006 48.99 50.43 48.51 50.32 5,681,531 +1.06(+2.15%)
Oct 03, 2006 48.25 49.71 47.89 49.26 7,705,011 +0.51(+1.05%)
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.