Costco Wholesale (NQ: COST )

903.00 +10.48 (+1.17%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.71 35.95 34.98 35.07 4,540,384 -0.56(-1.58%)
Nov 29, 2005 35.41 35.89 35.24 35.63 3,929,251 +0.35(+0.99%)
Nov 28, 2005 35.45 35.61 35.10 35.28 3,374,357 -0.23(-0.65%)
Nov 25, 2005 35.63 35.77 35.24 35.51 1,872,844 +0.01(+0.04%)
Nov 23, 2005 34.68 35.64 34.45 35.50 4,120,087 +0.92(+2.66%)
Nov 22, 2005 34.72 34.73 34.35 34.58 5,510,003 -0.11(-0.30%)
Nov 21, 2005 34.90 35.07 34.61 34.68 3,038,778 -0.29(-0.82%)
Nov 18, 2005 35.00 35.32 34.74 34.97 3,734,819 -0.01(-0.02%)
Nov 17, 2005 34.58 34.99 34.48 34.98 3,456,333 +0.44(+1.26%)
Nov 16, 2005 34.58 34.72 34.32 34.54 3,260,642 -0.04(-0.10%)
Nov 15, 2005 34.70 34.77 34.09 34.58 4,676,888 -0.39(-1.10%)
Nov 14, 2005 35.14 35.28 34.77 34.96 3,466,210 -0.24(-0.68%)
Nov 11, 2005 34.84 35.31 34.84 35.20 2,963,077 +0.06(+0.16%)
Nov 10, 2005 34.18 35.21 34.08 35.14 5,582,924 +0.99(+2.90%)
Nov 09, 2005 34.30 34.54 34.12 34.15 3,370,707 -0.20(-0.59%)
Nov 08, 2005 34.82 34.82 34.26 34.36 3,196,014 -0.47(-1.35%)
Nov 07, 2005 34.44 35.06 34.24 34.83 4,597,371 +0.34(+1.00%)
Nov 04, 2005 34.20 34.51 34.05 34.48 2,017,304 +0.32(+0.92%)
Nov 03, 2005 34.40 35.10 34.04 34.17 5,768,316 +0.11(+0.33%)
Nov 02, 2005 33.82 34.32 33.78 34.06 3,906,717 +0.27(+0.79%)
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.