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 (%)
Feb 28, 2007 39.98 40.30 39.44 40.04 7,146,413 +0.35(+0.88%)
Feb 27, 2007 40.80 40.92 39.66 39.69 6,739,903 -1.43(-3.48%)
Feb 26, 2007 41.50 41.60 40.82 41.12 3,814,872 -0.05(-0.12%)
Feb 23, 2007 41.63 41.69 41.03 41.18 4,398,775 -0.44(-1.07%)
Feb 22, 2007 41.79 41.79 41.23 41.62 2,930,517 -0.06(-0.15%)
Feb 21, 2007 41.62 41.76 41.43 41.68 2,626,765 -0.07(-0.17%)
Feb 20, 2007 41.53 42.06 41.27 41.76 4,933,748 +0.34(+0.83%)
Feb 16, 2007 41.35 41.63 41.25 41.41 5,242,683 -0.07(-0.17%)
Feb 15, 2007 40.76 41.48 40.67 41.48 4,524,160 +0.61(+1.49%)
Feb 14, 2007 40.49 40.95 40.37 40.87 3,135,234 +0.42(+1.04%)
Feb 13, 2007 40.22 40.57 40.05 40.45 3,189,300 +0.47(+1.18%)
Feb 12, 2007 40.61 40.62 39.86 39.98 3,409,170 -0.13(-0.32%)
Feb 09, 2007 40.68 40.75 40.01 40.11 3,503,795 -0.46(-1.13%)
Feb 08, 2007 40.15 40.90 39.89 40.57 7,526,506 -0.37(-0.89%)
Feb 07, 2007 40.57 41.16 40.57 40.93 4,168,765 +0.40(+0.99%)
Feb 06, 2007 40.50 40.87 40.42 40.53 2,338,519 +0.26(+0.64%)
Feb 05, 2007 40.12 40.62 40.02 40.27 4,632,871 +0.14(+0.36%)
Feb 02, 2007 40.49 40.64 39.98 40.13 3,104,582 -0.27(-0.67%)
Feb 01, 2007 40.30 40.75 40.19 40.40 3,038,369 +0.16(+0.41%)
Jan 31, 2007 39.76 40.49 39.43 40.24 4,328,242 +0.62(+1.56%)
Jan 30, 2007 39.82 40.00 39.39 39.62 3,039,191 +0.02(+0.05%)
Jan 29, 2007 39.41 40.04 39.16 39.60 4,290,610 -0.06(-0.16%)
Jan 26, 2007 40.01 40.01 39.51 39.66 2,570,254 -0.27(-0.66%)
Jan 25, 2007 40.72 40.82 39.82 39.93 3,541,122 -0.95(-2.33%)
Jan 24, 2007 40.48 40.97 40.47 40.88 2,828,288 +0.44(+1.10%)
Jan 23, 2007 40.39 40.94 40.21 40.44 3,873,401 +0.07(+0.18%)
Jan 22, 2007 40.57 40.65 40.04 40.37 4,686,970 -0.31(-0.76%)
Jan 19, 2007 40.59 40.82 40.42 40.67 3,933,893 -0.09(-0.23%)
Jan 18, 2007 40.61 41.02 40.45 40.77 5,131,515 +0.16(+0.39%)
Jan 17, 2007 40.12 40.69 40.07 40.61 6,706,179 +0.32(+0.78%)
Jan 16, 2007 40.05 40.29 39.91 40.29 4,245,822 +0.21(+0.52%)
Jan 12, 2007 39.40 40.16 39.40 40.09 4,938,940 +0.45(+1.14%)
Jan 11, 2007 38.98 39.71 38.85 39.63 4,783,644 +0.65(+1.67%)
Jan 10, 2007 38.45 39.00 38.30 38.98 5,363,373 +0.27(+0.70%)
Jan 09, 2007 38.42 38.80 38.40 38.71 4,482,524 +0.29(+0.75%)
Jan 08, 2007 38.09 38.55 38.06 38.42 4,156,688 +0.16(+0.41%)
Jan 05, 2007 38.80 38.86 38.05 38.27 4,901,224 -0.47(-1.22%)
Jan 04, 2007 38.29 38.85 37.99 38.74 5,559,626 +0.88(+2.33%)
Jan 03, 2007 38.22 38.75 37.56 37.86 5,426,889 -0.02(-0.06%)
Dec 29, 2006 37.81 38.25 37.73 37.88 2,197,208 -0.16(-0.43%)
Dec 28, 2006 38.09 38.27 37.96 38.04 2,279,771 -0.21(-0.56%)
Dec 27, 2006 37.97 38.37 37.79 38.26 4,446,791 +0.51(+1.35%)
Dec 26, 2006 37.62 37.89 37.40 37.75 2,504,849 +0.35(+0.94%)
Dec 22, 2006 37.45 37.67 37.22 37.40 2,442,357 -0.09(-0.25%)
Dec 21, 2006 38.04 38.19 37.37 37.49 3,026,900 -0.43(-1.13%)
Dec 20, 2006 38.12 38.29 37.86 37.92 3,403,254 -0.25(-0.66%)
Dec 19, 2006 38.45 38.47 37.94 38.17 5,680,912 -0.38(-0.98%)
Dec 18, 2006 38.65 38.83 38.44 38.55 5,488,100 +0.06(+0.15%)
Dec 15, 2006 39.05 39.10 38.43 38.50 7,852,265 -0.27(-0.70%)
Dec 14, 2006 39.08 39.49 38.57 38.77 13,727,701 +0.70(+1.83%)
Dec 13, 2006 38.42 38.43 37.76 38.07 4,323,234 -0.07(-0.19%)
Dec 12, 2006 38.48 38.75 37.97 38.14 5,353,785 -0.59(-1.52%)
Dec 11, 2006 38.51 38.99 38.27 38.73 2,898,541 +0.27(+0.69%)
Dec 08, 2006 38.50 38.91 38.33 38.47 2,586,383 +0.01(+0.02%)
Dec 07, 2006 39.00 39.18 38.40 38.46 3,016,811 -0.54(-1.38%)
Dec 06, 2006 39.05 39.19 38.67 39.00 2,835,160 +0.02(+0.06%)
Dec 05, 2006 38.46 39.03 38.08 38.98 4,171,939 +0.72(+1.89%)
Dec 04, 2006 37.34 38.53 37.34 38.25 4,052,603 +0.85(+2.28%)
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.