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 (%)
Jun 30, 2006 40.90 41.11 40.62 40.93 5,635,902 -0.02(-0.04%)
Jun 29, 2006 40.15 41.00 39.90 40.95 5,787,604 +0.78(+1.95%)
Jun 28, 2006 39.94 40.30 39.76 40.16 2,612,017 +0.29(+0.74%)
Jun 27, 2006 40.21 40.67 39.71 39.87 4,157,383 -0.47(-1.15%)
Jun 26, 2006 39.72 40.39 39.68 40.34 3,856,728 +0.57(+1.44%)
Jun 23, 2006 39.48 40.22 39.48 39.76 2,622,850 +0.16(+0.42%)
Jun 22, 2006 39.77 39.89 39.39 39.60 3,788,928 -0.35(-0.88%)
Jun 21, 2006 39.20 40.24 39.20 39.95 5,792,452 +0.63(+1.60%)
Jun 20, 2006 38.92 39.65 38.89 39.32 8,857,567 +0.95(+2.48%)
Jun 19, 2006 38.51 38.67 38.04 38.37 2,838,745 -0.14(-0.37%)
Jun 16, 2006 38.41 38.69 38.22 38.51 4,438,129 -0.09(-0.22%)
Jun 15, 2006 37.97 38.67 37.84 38.60 4,187,403 +0.64(+1.68%)
Jun 14, 2006 37.66 38.24 37.57 37.96 4,043,730 +0.25(+0.67%)
Jun 13, 2006 37.43 38.01 37.40 37.71 5,182,074 +0.23(+0.61%)
Jun 12, 2006 37.94 38.07 37.43 37.48 3,684,649 -0.52(-1.38%)
Jun 09, 2006 38.37 38.49 37.98 38.00 3,832,872 -0.29(-0.77%)
Jun 08, 2006 37.50 38.49 37.46 38.29 7,265,247 +0.83(+2.22%)
Jun 07, 2006 37.61 38.07 37.39 37.46 4,609,030 -0.16(-0.42%)
Jun 06, 2006 37.67 37.81 37.28 37.62 4,583,528 -0.04(-0.11%)
Jun 05, 2006 38.14 38.27 37.63 37.66 3,597,032 -0.63(-1.65%)
Jun 02, 2006 38.38 38.72 37.79 38.29 4,414,700 -0.56(-1.44%)
Jun 01, 2006 38.04 38.87 37.90 38.85 5,837,543 +0.93(+2.46%)
May 31, 2006 37.97 38.39 37.49 37.92 11,946,976 -0.45(-1.18%)
May 30, 2006 38.88 38.92 38.22 38.37 4,296,467 -0.62(-1.60%)
May 26, 2006 39.07 39.16 38.80 39.00 2,706,278 +0.02(+0.06%)
May 25, 2006 38.58 39.04 38.41 38.98 4,078,118 +0.42(+1.10%)
May 24, 2006 38.43 39.06 38.33 38.55 6,539,580 +0.12(+0.32%)
May 23, 2006 38.70 39.19 38.40 38.43 3,656,098 -0.34(-0.87%)
May 22, 2006 38.57 39.02 38.49 38.77 3,997,690 -0.06(-0.17%)
May 19, 2006 38.35 39.05 37.99 38.83 5,144,546 +0.52(+1.37%)
May 18, 2006 38.90 38.90 37.92 38.31 3,632,275 -0.39(-1.00%)
May 17, 2006 39.26 39.48 38.61 38.70 5,545,103 -0.88(-2.23%)
May 16, 2006 39.69 39.86 39.48 39.58 3,372,175 -0.22(-0.56%)
May 15, 2006 39.18 39.85 39.02 39.80 4,154,163 +0.23(+0.58%)
May 12, 2006 40.21 40.22 39.33 39.57 3,738,087 -0.59(-1.48%)
May 11, 2006 40.49 40.72 39.89 40.16 3,118,166 -0.53(-1.30%)
May 10, 2006 40.58 41.01 40.36 40.70 2,654,589 +0.14(+0.34%)
May 09, 2006 40.80 40.80 40.28 40.56 2,034,139 -0.17(-0.42%)
May 08, 2006 40.62 41.01 40.29 40.73 2,611,169 +0.11(+0.26%)
May 05, 2006 40.05 40.72 39.86 40.62 4,702,894 +0.84(+2.11%)
May 04, 2006 39.30 40.10 39.05 39.79 5,787,618 +1.12(+2.91%)
May 03, 2006 38.57 39.02 38.22 38.66 5,248,677 -0.01(-0.04%)
May 02, 2006 38.77 38.98 38.56 38.67 3,679,238 -0.10(-0.26%)
May 01, 2006 39.22 39.36 38.70 38.77 4,100,781 -0.22(-0.57%)
Apr 28, 2006 39.08 39.08 38.55 39.00 3,739,764 +0.05(+0.13%)
Apr 27, 2006 38.87 39.34 38.70 38.95 3,758,576 -0.11(-0.29%)
Apr 26, 2006 39.15 39.23 38.81 39.06 3,308,209 -0.01(-0.04%)
Apr 25, 2006 38.85 39.32 38.85 39.08 2,692,816 +0.04(+0.11%)
Apr 24, 2006 38.47 39.21 38.42 39.03 2,820,968 +0.37(+0.94%)
Apr 21, 2006 39.36 39.51 38.45 38.67 3,758,223 -0.63(-1.60%)
Apr 20, 2006 39.23 39.47 39.05 39.30 2,865,382 +0.04(+0.11%)
Apr 19, 2006 39.82 39.82 38.93 39.26 4,201,814 -0.37(-0.92%)
Apr 18, 2006 38.61 39.74 38.55 39.62 6,138,255 +1.01(+2.62%)
Apr 17, 2006 38.71 38.93 38.16 38.61 3,073,592 -0.14(-0.37%)
Apr 13, 2006 38.93 39.18 38.69 38.75 2,149,341 -0.27(-0.70%)
Apr 12, 2006 38.86 39.19 38.68 39.03 2,203,812 +0.16(+0.42%)
Apr 11, 2006 39.10 39.33 38.57 38.86 3,723,158 -0.14(-0.35%)
Apr 10, 2006 39.41 39.54 38.68 39.00 9,821,287 -0.91(-2.28%)
Apr 07, 2006 40.44 41.11 39.85 39.91 5,095,086 -0.64(-1.57%)
Apr 06, 2006 39.90 40.55 39.76 40.54 8,114,272 +1.04(+2.63%)
Apr 05, 2006 39.10 39.67 39.02 39.51 4,701,459 +0.32(+0.80%)
Apr 04, 2006 38.91 39.33 38.80 39.19 2,959,148 +0.27(+0.70%)
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.