Costco Wholesale (NQ: COST )

899.93 +7.41 (+0.83%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 28.52 28.68 28.10 28.52 7,080,473 +0.23(+0.82%)
Apr 28, 2005 28.90 28.97 28.26 28.29 6,074,078 -0.79(-2.73%)
Apr 27, 2005 29.04 29.28 28.90 29.09 4,646,066 -0.11(-0.38%)
Apr 26, 2005 29.14 29.41 28.75 29.20 8,763,614 +0.11(+0.36%)
Apr 25, 2005 28.37 29.45 28.01 29.09 13,823,950 +0.89(+3.16%)
Apr 22, 2005 28.06 29.21 27.72 28.20 35,466,100 -2.70(-8.75%)
Apr 21, 2005 30.58 31.07 30.29 30.90 4,133,522 +0.65(+2.16%)
Apr 20, 2005 30.75 30.88 30.12 30.25 4,658,895 -0.56(-1.82%)
Apr 19, 2005 31.12 31.23 30.77 30.81 4,458,578 -0.29(-0.93%)
Apr 18, 2005 31.58 31.78 30.99 31.10 4,739,050 -0.39(-1.25%)
Apr 15, 2005 31.63 31.89 31.45 31.49 3,849,869 -0.39(-1.23%)
Apr 14, 2005 32.13 32.35 31.86 31.89 2,944,136 -0.24(-0.74%)
Apr 13, 2005 32.58 32.59 32.03 32.13 3,260,316 -0.44(-1.36%)
Apr 12, 2005 32.51 32.65 31.68 32.57 4,200,052 +0.06(+0.19%)
Apr 11, 2005 32.20 32.55 31.98 32.51 3,751,320 +0.08(+0.26%)
Apr 08, 2005 33.03 33.03 32.29 32.42 2,641,350 -0.51(-1.53%)
Apr 07, 2005 32.65 33.16 32.12 32.93 4,471,113 +0.44(+1.34%)
Apr 06, 2005 32.64 32.84 32.35 32.49 3,774,366 -0.06(-0.17%)
Apr 05, 2005 31.73 32.62 31.69 32.55 6,771,732 +0.84(+2.66%)
Apr 04, 2005 30.77 31.75 30.64 31.70 5,069,470 +0.96(+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.