Costco Wholesale (NQ: COST )

369.55 USD -1.17 (-0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 54.54 54.54 53.80 54.43 2,679,400 +0.07(+0.13%)
Apr 27, 2006 54.25 54.91 54.01 54.36 2,692,878 -0.16(-0.29%)
Apr 26, 2006 54.65 54.75 54.17 54.52 2,370,207 -0.02(-0.04%)
Apr 25, 2006 54.22 54.88 54.22 54.54 1,929,301 +0.06(+0.11%)
Apr 24, 2006 53.69 54.73 53.63 54.48 2,021,117 +0.51(+0.94%)
Apr 21, 2006 54.94 55.15 53.67 53.97 2,692,625 -0.88(-1.60%)
Apr 20, 2006 54.76 55.09 54.50 54.85 2,052,938 +0.06(+0.11%)
Apr 19, 2006 55.58 55.58 54.33 54.79 3,010,441 -0.51(-0.92%)
Apr 18, 2006 53.89 55.47 53.81 55.30 4,397,828 +1.41(+2.62%)
Apr 17, 2006 54.03 54.34 53.26 53.89 2,202,113 -0.20(-0.37%)
Apr 13, 2006 54.33 54.69 54.00 54.09 1,539,922 -0.38(-0.70%)
Apr 12, 2006 54.24 54.70 53.99 54.47 1,578,948 +0.23(+0.42%)
Apr 11, 2006 54.58 54.90 53.83 54.24 2,667,502 -0.19(-0.35%)
Apr 10, 2006 55.01 55.19 53.99 54.43 7,036,581 -1.27(-2.28%)
Apr 07, 2006 56.45 57.38 55.62 55.70 3,650,437 -0.89(-1.57%)
Apr 06, 2006 55.69 56.60 55.49 56.59 5,813,569 +1.45(+2.63%)
Apr 05, 2006 54.57 55.37 54.46 55.14 3,368,418 +0.44(+0.80%)
Apr 04, 2006 54.31 54.90 54.15 54.70 2,120,118 +0.38(+0.70%)
Apr 03, 2006 54.48 54.78 54.11 54.32 2,700,585 +0.16(+0.30%)
Mar 31, 2006 54.28 54.53 54.14 54.16 2,153,802 -0.06(-0.11%)
Mar 30, 2006 54.60 55.08 53.95 54.22 2,461,950 -0.46(-0.84%)
Mar 29, 2006 54.34 55.02 54.25 54.68 1,973,093 +0.41(+0.76%)
Mar 28, 2006 54.95 55.29 54.10 54.27 3,015,969 -0.50(-0.91%)
Mar 27, 2006 54.52 54.95 54.34 54.77 2,184,137 +0.13(+0.24%)
Mar 24, 2006 55.08 55.38 54.31 54.64 2,573,250 -0.35(-0.64%)
Mar 23, 2006 55.18 55.21 54.60 54.99 2,126,600 -0.17(-0.31%)
Mar 22, 2006 55.19 55.33 54.61 55.16 3,112,500 -0.24(-0.43%)
Mar 21, 2006 55.97 56.11 55.10 55.40 3,309,607 -0.60(-1.07%)
Mar 20, 2006 55.90 56.31 55.62 56.00 3,491,732 +0.12(+0.21%)
Mar 17, 2006 54.99 56.08 54.84 55.88 4,459,851 +0.88(+1.60%)
Mar 16, 2006 55.07 55.19 54.77 55.00 2,446,099 +0.00(+0.00%)
Mar 15, 2006 55.00 55.35 54.56 55.00 2,924,702 -0.27(-0.49%)
Mar 14, 2006 54.03 55.31 54.00 55.27 3,666,908 +1.04(+1.92%)
Mar 13, 2006 54.04 54.40 53.95 54.23 2,679,873 +0.26(+0.48%)
Mar 10, 2006 53.14 54.01 53.04 53.97 2,608,763 +0.90(+1.70%)
Mar 09, 2006 53.83 53.90 53.00 53.07 2,053,510 -0.70(-1.30%)
Mar 08, 2006 53.60 53.89 53.48 53.77 2,408,482 +0.15(+0.28%)
Mar 07, 2006 53.44 53.93 53.31 53.62 3,352,339 -0.09(-0.17%)
Mar 06, 2006 53.23 53.81 52.81 53.71 5,711,665 +0.19(+0.36%)
Mar 03, 2006 52.77 54.07 52.26 53.52 4,486,208 +0.72(+1.36%)
Mar 02, 2006 51.25 53.30 50.78 52.80 6,842,540 +0.61(+1.17%)
Mar 01, 2006 51.70 52.39 51.29 52.19 3,655,324 +1.00(+1.95%)
Feb 28, 2006 51.61 51.90 50.91 51.19 2,594,364 -0.42(-0.81%)
Feb 27, 2006 50.70 51.96 50.51 51.61 2,290,516 +0.92(+1.81%)
Feb 24, 2006 51.23 51.23 50.40 50.69 1,381,151 -0.42(-0.82%)
Feb 23, 2006 51.54 51.68 50.97 51.11 1,675,204 -0.40(-0.78%)
Feb 22, 2006 50.92 51.91 50.83 51.51 1,801,253 +0.81(+1.60%)
Feb 21, 2006 51.01 51.34 50.50 50.70 1,773,598 -0.28(-0.55%)
Feb 17, 2006 51.69 51.89 50.86 50.98 1,717,816 -0.76(-1.47%)
Feb 16, 2006 51.65 52.15 51.40 51.74 2,294,800 +0.17(+0.33%)
Feb 15, 2006 51.10 51.58 50.84 51.57 2,576,812 +0.39(+0.76%)
Feb 14, 2006 50.16 51.33 50.00 51.18 2,990,588 +1.07(+2.14%)
Feb 13, 2006 49.68 50.11 49.64 50.11 1,557,745 +0.37(+0.74%)
Feb 10, 2006 49.11 49.94 48.88 49.74 2,131,058 +0.77(+1.57%)
Feb 09, 2006 48.87 49.50 48.72 48.97 2,013,664 -0.10(-0.20%)
Feb 08, 2006 48.68 49.17 48.48 49.07 1,436,534 +0.35(+0.72%)
Feb 07, 2006 49.35 49.64 48.53 48.72 2,641,316 -0.55(-1.12%)
Feb 06, 2006 49.16 49.45 48.96 49.27 1,400,458 -0.18(-0.36%)
Feb 03, 2006 49.71 50.34 49.26 49.45 2,378,793 -0.76(-1.51%)
Feb 02, 2006 49.77 50.42 49.24 50.21 2,309,647 +0.71(+1.43%)
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.