Costco Wholesale (NQ: COST )

729.88 -2.20 (-0.30%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 32.24 32.29 31.52 31.65 4,935,486 -0.58(-1.80%)
Mar 30, 2005 31.83 32.53 31.81 32.23 5,036,634 +0.39(+1.24%)
Mar 29, 2005 31.75 32.05 31.52 31.84 4,245,525 -0.01(-0.02%)
Mar 28, 2005 31.19 32.00 31.19 31.85 3,860,173 +0.61(+1.95%)
Mar 24, 2005 31.29 31.45 31.17 31.24 2,751,238 -0.09(-0.27%)
Mar 23, 2005 30.94 31.57 30.85 31.32 3,785,687 +0.21(+0.67%)
Mar 22, 2005 30.97 31.48 30.92 31.12 3,952,371 +0.14(+0.46%)
Mar 21, 2005 31.28 31.31 30.63 30.97 4,450,102 -0.34(-1.08%)
Mar 18, 2005 31.63 31.74 31.01 31.31 6,859,647 -0.32(-1.02%)
Mar 17, 2005 31.88 31.99 31.57 31.63 3,733,874 -0.36(-1.12%)
Mar 16, 2005 32.28 32.37 31.87 31.99 3,825,537 -0.48(-1.48%)
Mar 15, 2005 32.76 32.79 32.27 32.47 4,158,913 -0.24(-0.74%)
Mar 14, 2005 32.17 32.75 32.13 32.71 4,314,356 +0.52(+1.60%)
Mar 11, 2005 32.20 32.49 32.01 32.20 3,514,827 +0.14(+0.42%)
Mar 10, 2005 32.79 32.84 31.95 32.06 6,167,438 -0.62(-1.89%)
Mar 09, 2005 32.91 33.11 32.48 32.68 6,865,342 -0.32(-0.98%)
Mar 08, 2005 32.10 33.41 31.88 33.00 11,330,573 +1.09(+3.41%)
Mar 07, 2005 32.18 32.35 31.79 31.91 4,615,618 -0.16(-0.49%)
Mar 04, 2005 32.07 32.42 31.88 32.07 6,579,624 -0.03(-0.09%)
Mar 03, 2005 32.31 32.42 32.05 32.10 6,900,784 -0.16(-0.49%)
Mar 02, 2005 32.53 33.01 31.75 32.26 17,819,364 -1.21(-3.62%)
Mar 01, 2005 33.41 33.87 33.39 33.47 4,056,934 +0.09(+0.26%)
Feb 28, 2005 33.39 33.67 33.09 33.38 3,385,042 +0.01(+0.04%)
Feb 25, 2005 33.26 33.50 33.21 33.37 2,129,668 +0.02(+0.06%)
Feb 24, 2005 32.71 33.45 32.67 33.34 3,335,772 +0.64(+1.95%)
Feb 23, 2005 32.78 33.04 32.59 32.71 3,922,574 +0.18(+0.55%)
Feb 22, 2005 32.61 33.47 32.53 32.53 4,915,881 -0.29(-0.87%)
Feb 18, 2005 32.95 33.05 32.77 32.81 2,830,706 -0.21(-0.65%)
Feb 17, 2005 33.53 33.73 32.96 33.03 3,056,802 -0.60(-1.79%)
Feb 16, 2005 33.67 33.75 33.43 33.63 2,505,317 -0.04(-0.13%)
Feb 15, 2005 33.49 33.69 33.17 33.67 2,908,080 +0.35(+1.05%)
Feb 14, 2005 33.33 33.50 33.06 33.32 2,852,682 +0.05(+0.15%)
Feb 11, 2005 32.94 33.61 32.76 33.27 4,130,305 +0.42(+1.26%)
Feb 10, 2005 32.66 33.16 32.56 32.86 2,744,326 +0.25(+0.77%)
Feb 09, 2005 32.84 32.96 32.54 32.61 3,109,499 -0.27(-0.81%)
Feb 08, 2005 33.30 33.32 32.74 32.87 4,038,567 -0.16(-0.48%)
Feb 07, 2005 33.10 33.39 32.96 33.03 3,596,020 -0.06(-0.17%)
Feb 04, 2005 33.22 33.54 32.90 33.09 4,996,040 -0.14(-0.41%)
Feb 03, 2005 33.32 33.42 32.78 33.22 6,682,566 -0.57(-1.70%)
Feb 02, 2005 33.65 33.80 33.33 33.80 3,159,529 +0.15(+0.45%)
Feb 01, 2005 33.81 33.93 33.59 33.65 3,681,444 -0.22(-0.66%)
Jan 31, 2005 34.18 34.56 33.77 33.87 4,007,731 -0.01(-0.04%)
Jan 28, 2005 33.90 34.00 33.39 33.88 3,696,927 +0.04(+0.13%)
Jan 27, 2005 33.85 34.24 33.62 33.84 3,152,282 -0.09(-0.27%)
Jan 26, 2005 33.82 34.04 33.80 33.93 3,631,107 +0.20(+0.59%)
Jan 25, 2005 33.60 33.84 33.33 33.73 2,996,574 +0.47(+1.42%)
Jan 24, 2005 33.39 33.78 33.19 33.26 3,472,514 -0.06(-0.19%)
Jan 21, 2005 34.18 34.35 33.27 33.32 4,333,401 -0.92(-2.68%)
Jan 20, 2005 34.74 34.85 34.18 34.24 2,611,953 -0.41(-1.18%)
Jan 19, 2005 35.21 35.22 34.63 34.65 2,569,268 -0.56(-1.59%)
Jan 18, 2005 34.50 35.24 34.28 35.21 4,369,089 +0.62(+1.80%)
Jan 14, 2005 34.30 34.74 34.25 34.58 4,236,766 +0.38(+1.11%)
Jan 13, 2005 34.25 34.68 34.05 34.20 4,066,602 +0.15(+0.44%)
Jan 12, 2005 33.86 34.13 33.67 34.05 3,304,748 +0.15(+0.44%)
Jan 11, 2005 33.94 34.07 33.75 33.90 3,360,058 -0.19(-0.55%)
Jan 10, 2005 33.97 34.35 33.87 34.09 2,922,225 +0.06(+0.19%)
Jan 07, 2005 34.27 34.36 33.94 34.02 3,461,787 -0.29(-0.86%)
Jan 06, 2005 35.01 35.03 34.22 34.32 5,264,315 +0.49(+1.44%)
Jan 05, 2005 33.80 34.29 33.62 33.83 3,803,144 +0.13(+0.38%)
Jan 04, 2005 34.53 34.63 33.70 33.70 4,589,145 -0.62(-1.80%)
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.