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 (%)
Apr 30, 2007 38.16 38.39 37.60 37.61 5,954,016 -0.62(-1.63%)
Apr 27, 2007 37.92 38.31 37.67 38.23 6,087,401 +0.29(+0.78%)
Apr 26, 2007 37.95 38.16 37.88 37.94 3,842,331 -0.16(-0.42%)
Apr 25, 2007 38.15 38.28 37.86 38.10 5,066,458 +0.01(+0.04%)
Apr 24, 2007 38.32 38.33 37.93 38.09 5,626,616 -0.44(-1.15%)
Apr 23, 2007 38.68 38.84 38.33 38.53 3,940,259 -0.17(-0.44%)
Apr 20, 2007 39.22 39.36 38.51 38.70 8,856,873 -0.14(-0.36%)
Apr 19, 2007 38.43 38.91 38.41 38.84 4,681,861 +0.21(+0.55%)
Apr 18, 2007 38.77 39.10 38.47 38.63 5,061,591 -0.41(-1.04%)
Apr 17, 2007 38.89 39.34 38.73 39.03 8,487,252 +0.84(+2.21%)
Apr 16, 2007 38.14 38.23 37.91 38.19 4,033,683 +0.17(+0.44%)
Apr 13, 2007 38.45 38.45 37.78 38.02 3,743,455 -0.37(-0.95%)
Apr 12, 2007 38.39 38.64 37.74 38.39 5,281,204 +0.46(+1.20%)
Apr 11, 2007 38.34 38.46 37.80 37.93 5,504,310 -0.45(-1.17%)
Apr 10, 2007 38.48 38.67 38.15 38.38 3,491,542 -0.11(-0.27%)
Apr 09, 2007 38.61 38.68 38.28 38.49 3,278,152 -0.04(-0.11%)
Apr 05, 2007 38.26 38.70 38.10 38.53 3,971,041 +0.30(+0.79%)
Apr 04, 2007 38.40 38.40 37.97 38.23 4,908,750 -0.07(-0.18%)
Apr 03, 2007 37.90 38.61 37.80 38.30 6,530,166 +0.45(+1.19%)
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.