Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 30.85 31.15 30.53 31.09 6,181,423 +0.26(+0.84%)
Aug 30, 2005 30.88 31.00 30.46 30.84 6,700,102 -0.27(-0.85%)
Aug 29, 2005 30.45 31.35 30.37 31.10 3,231,135 +0.21(+0.67%)
Aug 26, 2005 30.99 31.20 30.82 30.89 2,918,396 -0.21(-0.67%)
Aug 25, 2005 31.26 31.36 31.02 31.10 3,468,600 +0.06(+0.18%)
Aug 24, 2005 31.11 31.57 31.02 31.04 3,782,522 -0.23(-0.73%)
Aug 23, 2005 31.75 31.78 31.14 31.27 4,640,694 -0.42(-1.31%)
Aug 22, 2005 31.71 31.85 31.37 31.69 3,812,640 -0.02(-0.07%)
Aug 19, 2005 31.52 31.93 31.45 31.71 5,759,057 +0.20(+0.64%)
Aug 18, 2005 31.13 31.71 30.97 31.51 4,701,254 +0.23(+0.73%)
Aug 17, 2005 30.61 31.65 30.54 31.28 5,806,260 +0.67(+2.18%)
Aug 16, 2005 30.73 30.73 30.31 30.61 4,745,474 -0.19(-0.60%)
Aug 15, 2005 30.66 30.99 30.56 30.80 3,071,502 +0.12(+0.40%)
Aug 12, 2005 30.60 30.87 30.41 30.68 4,246,591 +0.02(+0.07%)
Aug 11, 2005 30.47 30.84 30.46 30.66 8,641,044 +0.23(+0.75%)
Aug 10, 2005 30.93 31.18 30.38 30.43 7,375,635 -0.52(-1.69%)
Aug 09, 2005 31.07 31.19 30.75 30.95 6,391,230 -0.07(-0.23%)
Aug 08, 2005 31.40 31.54 30.91 31.02 5,363,716 -0.27(-0.85%)
Aug 05, 2005 31.45 31.74 31.21 31.29 3,906,052 -0.42(-1.31%)
Aug 04, 2005 31.72 31.96 31.42 31.70 6,316,963 -0.14(-0.45%)
Aug 03, 2005 32.35 32.51 31.68 31.85 8,614,499 -0.67(-2.05%)
Aug 02, 2005 32.87 32.87 32.44 32.51 2,057,461 -0.19(-0.59%)
Aug 01, 2005 32.90 33.00 32.54 32.71 3,044,490 -0.23(-0.70%)
Jul 29, 2005 33.24 33.32 32.79 32.94 3,059,005 -0.40(-1.20%)
Jul 28, 2005 33.01 33.42 32.91 33.34 2,814,158 +0.31(+0.93%)
Jul 27, 2005 32.99 33.07 32.70 33.03 1,928,554 +0.07(+0.22%)
Jul 26, 2005 32.89 33.10 32.86 32.96 1,677,947 +0.06(+0.17%)
Jul 25, 2005 32.78 33.16 32.78 32.90 1,840,446 -0.02(-0.07%)
Jul 22, 2005 32.62 32.98 32.53 32.92 2,277,913 +0.34(+1.06%)
Jul 21, 2005 32.96 33.09 32.56 32.58 3,375,762 -0.44(-1.35%)
Jul 20, 2005 33.00 33.39 32.64 33.02 3,427,068 -0.19(-0.56%)
Jul 19, 2005 33.22 33.42 33.01 33.21 2,819,379 -0.04(-0.11%)
Jul 18, 2005 33.16 33.53 33.16 33.24 1,758,083 -0.04(-0.11%)
Jul 15, 2005 33.09 33.32 32.88 33.28 3,016,236 +0.35(+1.07%)
Jul 14, 2005 32.89 33.11 32.69 32.93 1,656,507 +0.12(+0.37%)
Jul 13, 2005 33.00 33.17 32.63 32.81 3,176,834 -0.28(-0.84%)
Jul 12, 2005 32.74 33.17 32.49 33.09 3,475,547 +0.39(+1.18%)
Jul 11, 2005 32.44 32.74 32.38 32.70 3,148,756 +0.06(+0.20%)
Jul 08, 2005 32.27 32.79 32.10 32.63 3,634,242 +0.33(+1.02%)
Jul 07, 2005 32.18 32.45 31.90 32.31 4,557,947 -0.19(-0.60%)
Jul 06, 2005 32.46 32.61 32.18 32.50 3,553,586 +0.03(+0.09%)
Jul 05, 2005 32.34 32.71 32.11 32.47 3,387,338 +0.28(+0.87%)
Jul 01, 2005 32.31 32.38 32.05 32.19 2,138,424 +0.14(+0.45%)
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%)
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.