Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.33 32.63 32.03 32.05 3,598,635 -0.33(-1.02%)
Jun 29, 2005 32.53 32.73 32.22 32.38 2,633,100 -0.14(-0.44%)
Jun 28, 2005 32.23 32.67 32.07 32.52 3,296,806 +0.49(+1.52%)
Jun 27, 2005 32.13 32.19 31.93 32.03 3,683,891 -0.15(-0.47%)
Jun 24, 2005 32.10 32.26 31.73 32.18 4,552,433 +0.08(+0.25%)
Jun 23, 2005 32.47 32.72 32.10 32.10 7,340,040 -0.47(-1.45%)
Jun 22, 2005 32.99 33.10 32.56 32.58 5,378,510 -0.31(-0.94%)
Jun 21, 2005 33.16 33.19 32.70 32.89 3,373,929 -0.33(-0.99%)
Jun 20, 2005 33.11 33.33 32.99 33.22 2,420,933 -0.16(-0.49%)
Jun 17, 2005 33.18 33.44 32.78 33.38 6,877,800 +0.43(+1.30%)
Jun 16, 2005 33.09 33.27 32.76 32.95 2,838,068 -0.14(-0.43%)
Jun 15, 2005 33.32 33.41 32.59 33.09 3,669,400 -0.11(-0.32%)
Jun 14, 2005 32.87 33.32 32.70 33.20 2,228,692 +0.44(+1.33%)
Jun 13, 2005 32.71 33.32 32.64 32.76 3,030,792 -0.06(-0.17%)
Jun 10, 2005 32.78 33.09 32.63 32.82 2,021,276 -0.02(-0.07%)
Jun 09, 2005 32.85 33.14 32.42 32.84 3,641,307 +0.11(+0.33%)
Jun 08, 2005 32.91 32.92 32.54 32.74 3,360,329 -0.10(-0.31%)
Jun 07, 2005 32.91 33.25 32.59 32.84 4,393,705 +0.04(+0.11%)
Jun 06, 2005 32.51 32.96 32.36 32.80 3,822,158 -0.24(-0.74%)
Jun 03, 2005 33.44 33.48 32.93 33.04 3,105,975 -0.36(-1.07%)
Jun 02, 2005 32.71 33.43 32.71 33.40 3,940,037 +0.76(+2.33%)
Jun 01, 2005 32.48 33.23 32.48 32.64 4,106,755 +0.13(+0.40%)
May 31, 2005 32.46 32.74 32.32 32.51 2,755,623 +0.06(+0.18%)
May 27, 2005 32.59 32.60 32.24 32.46 3,069,810 -0.14(-0.42%)
May 26, 2005 33.19 33.22 32.05 32.59 13,225,259 +0.05(+0.15%)
May 25, 2005 31.75 32.61 31.65 32.54 5,122,666 +0.63(+1.98%)
May 24, 2005 31.95 32.08 31.51 31.91 5,345,292 +0.02(+0.07%)
May 23, 2005 32.28 32.31 31.77 31.89 4,587,368 -0.32(-1.00%)
May 20, 2005 32.31 32.48 31.90 32.21 2,274,769 +0.01(+0.02%)
May 19, 2005 32.26 32.49 31.90 32.20 3,359,132 +0.04(+0.13%)
May 18, 2005 31.45 32.30 31.39 32.16 4,836,403 +0.78(+2.49%)
May 17, 2005 30.96 31.44 30.74 31.38 5,334,168 +0.39(+1.27%)
May 16, 2005 30.22 30.99 29.85 30.99 4,274,218 +0.87(+2.88%)
May 13, 2005 30.67 30.67 29.79 30.12 3,535,360 -0.31(-1.01%)
May 12, 2005 30.51 30.70 30.16 30.43 5,590,087 -0.37(-1.19%)
May 11, 2005 30.94 31.07 29.98 30.79 5,206,870 +0.02(+0.07%)
May 10, 2005 30.76 30.95 30.65 30.77 3,474,205 -0.28(-0.90%)
May 09, 2005 30.81 31.17 30.46 31.05 4,922,444 +0.33(+1.07%)
May 06, 2005 30.83 30.87 30.59 30.72 3,618,278 +0.09(+0.30%)
May 05, 2005 30.82 30.89 30.33 30.63 5,229,264 -0.08(-0.26%)
May 04, 2005 30.06 30.81 30.04 30.71 6,609,863 +0.59(+1.95%)
May 03, 2005 29.55 30.51 29.48 30.12 6,512,282 +0.55(+1.87%)
May 02, 2005 29.17 29.62 29.15 29.57 3,879,427 +0.46(+1.58%)
Apr 29, 2005 29.10 29.27 28.67 29.11 6,938,062 +0.24(+0.82%)
Apr 28, 2005 29.50 29.57 28.84 28.87 5,951,909 -0.81(-2.73%)
Apr 27, 2005 29.63 29.88 29.50 29.68 4,552,618 -0.11(-0.38%)
Apr 26, 2005 29.73 30.01 29.34 29.80 8,587,349 +0.11(+0.36%)
Apr 25, 2005 28.95 30.06 28.59 29.69 13,545,905 +0.91(+3.16%)
Apr 22, 2005 28.64 29.80 28.29 28.78 34,752,760 -2.76(-8.75%)
Apr 21, 2005 31.21 31.70 30.91 31.54 4,050,384 +0.67(+2.16%)
Apr 20, 2005 31.38 31.52 30.74 30.87 4,565,190 -0.57(-1.82%)
Apr 19, 2005 31.76 31.88 31.40 31.45 4,368,902 -0.29(-0.93%)
Apr 18, 2005 32.23 32.43 31.62 31.74 4,643,733 -0.40(-1.25%)
Apr 15, 2005 32.28 32.55 32.10 32.14 3,772,436 -0.40(-1.23%)
Apr 14, 2005 32.79 33.01 32.51 32.54 2,884,919 -0.24(-0.74%)
Apr 13, 2005 33.24 33.26 32.69 32.79 3,194,740 -0.45(-1.36%)
Apr 12, 2005 33.18 33.32 32.33 33.24 4,115,575 +0.06(+0.19%)
Apr 11, 2005 32.86 33.22 32.64 33.17 3,675,868 +0.09(+0.26%)
Apr 08, 2005 33.71 33.71 32.96 33.09 2,588,224 -0.52(-1.54%)
Apr 07, 2005 33.32 33.84 32.78 33.60 4,381,184 +0.44(+1.34%)
Apr 06, 2005 33.31 33.52 33.01 33.16 3,698,452 -0.06(-0.17%)
Apr 05, 2005 32.38 33.29 32.34 33.22 6,635,531 +0.86(+2.66%)
Apr 04, 2005 31.40 32.40 31.27 32.36 4,967,507 +0.98(+3.13%)
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.