Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 43.06 43.54 42.97 43.08 5,811,739 +0.18(+0.41%)
Sep 27, 2007 42.63 43.03 42.61 42.91 3,969,439 +0.30(+0.71%)
Sep 26, 2007 41.85 42.76 41.77 42.61 6,174,077 +0.92(+2.21%)
Sep 25, 2007 41.32 41.85 40.84 41.69 7,339,739 -0.61(-1.44%)
Sep 24, 2007 42.57 42.67 41.93 42.30 5,410,125 -0.33(-0.77%)
Sep 21, 2007 43.01 43.16 42.33 42.63 8,306,602 -0.30(-0.70%)
Sep 20, 2007 43.20 43.39 42.58 42.93 5,726,202 -0.54(-1.24%)
Sep 19, 2007 43.41 44.05 43.18 43.47 5,530,086 +0.07(+0.16%)
Sep 18, 2007 42.07 43.91 42.07 43.40 7,335,705 +1.62(+3.88%)
Sep 17, 2007 41.84 42.30 41.48 41.78 4,024,802 -0.32(-0.75%)
Sep 14, 2007 41.88 42.32 41.55 42.09 4,511,140 +0.01(+0.02%)
Sep 13, 2007 41.35 42.33 41.11 42.09 6,188,261 +1.03(+2.51%)
Sep 12, 2007 40.96 41.48 40.76 41.06 4,047,249 -0.08(-0.19%)
Sep 11, 2007 40.45 41.34 40.38 41.13 6,127,183 +0.95(+2.36%)
Sep 10, 2007 40.08 40.70 39.67 40.19 6,922,245 +0.17(+0.42%)
Sep 07, 2007 40.58 40.60 39.78 40.02 8,618,586 -0.91(-2.21%)
Sep 06, 2007 41.77 41.85 39.38 40.92 9,082,550 -0.50(-1.20%)
Sep 05, 2007 40.89 41.75 40.63 41.42 19,193,868 -1.83(-4.24%)
Sep 04, 2007 43.50 43.65 43.11 43.25 3,392,954 -0.10(-0.23%)
Aug 31, 2007 43.11 43.66 43.04 43.35 3,508,016 +0.51(+1.20%)
Aug 30, 2007 42.62 43.17 42.52 42.84 3,002,506 -0.20(-0.47%)
Aug 29, 2007 41.74 43.06 41.58 43.04 4,584,535 +1.62(+3.92%)
Aug 28, 2007 42.73 42.85 41.30 41.42 6,177,635 -1.43(-3.33%)
Aug 27, 2007 43.30 43.44 42.83 42.85 3,268,463 -0.46(-1.05%)
Aug 24, 2007 42.85 43.32 42.59 43.30 3,239,054 +0.58(+1.36%)
Aug 23, 2007 43.20 43.34 42.52 42.72 5,528,542 -0.29(-0.67%)
Aug 22, 2007 42.58 43.27 42.41 43.01 4,796,993 +0.69(+1.63%)
Aug 21, 2007 40.86 42.44 40.73 42.32 7,722,450 +1.65(+4.06%)
Aug 20, 2007 40.99 41.62 40.25 40.67 7,512,098 -0.31(-0.75%)
Aug 17, 2007 41.91 42.50 40.58 40.98 13,871,542 -0.60(-1.45%)
Aug 16, 2007 40.86 41.81 40.19 41.58 9,216,620 +0.52(+1.27%)
Aug 15, 2007 42.76 42.76 40.92 41.06 9,907,575 -1.62(-3.80%)
Aug 14, 2007 43.19 43.36 42.63 42.68 6,171,476 -0.69(-1.59%)
Aug 13, 2007 44.23 44.60 14.34 43.37 5,912,928 -1.03(-2.32%)
Aug 10, 2007 44.23 44.96 43.88 44.40 7,378,095 +0.01(+0.02%)
Aug 09, 2007 45.28 46.04 44.40 44.40 9,676,297 -1.20(-2.63%)
Aug 08, 2007 45.63 45.72 44.88 45.60 9,552,754 +0.39(+0.87%)
Aug 07, 2007 43.88 45.51 43.87 45.21 11,276,700 +1.02(+2.32%)
Aug 06, 2007 42.84 44.20 42.50 44.18 6,622,715 +1.71(+4.03%)
Aug 03, 2007 43.01 43.37 42.41 42.47 8,697,372 -0.25(-0.58%)
Aug 02, 2007 42.21 42.80 42.09 42.71 5,995,215 +0.51(+1.20%)
Aug 01, 2007 42.12 42.91 41.42 42.21 9,492,376 +0.22(+0.54%)
Jul 31, 2007 41.86 42.87 41.86 41.98 8,349,109 +0.22(+0.54%)
Jul 30, 2007 41.12 41.82 41.08 41.76 8,980,669 +0.64(+1.55%)
Jul 27, 2007 41.59 42.00 41.05 41.12 7,301,570 -0.34(-0.81%)
Jul 26, 2007 41.84 42.14 40.96 41.46 8,977,035 -0.88(-2.07%)
Jul 25, 2007 42.54 42.56 41.78 42.33 5,043,828 +0.11(+0.25%)
Jul 24, 2007 42.75 43.56 42.09 42.23 7,339,103 -0.53(-1.23%)
Jul 23, 2007 43.27 43.34 42.66 42.76 3,706,621 -0.25(-0.57%)
Jul 20, 2007 43.65 43.67 42.81 43.00 5,251,108 -0.65(-1.50%)
Jul 19, 2007 44.05 44.05 43.42 43.65 4,400,028 -0.17(-0.38%)
Jul 18, 2007 43.60 44.03 43.53 43.82 5,631,910 +0.20(+0.47%)
Jul 17, 2007 43.38 43.86 43.29 43.62 5,325,776 +0.20(+0.45%)
Jul 16, 2007 43.95 44.10 43.29 43.42 4,305,732 -0.79(-1.79%)
Jul 13, 2007 43.35 44.28 43.01 44.22 6,527,576 +0.87(+2.01%)
Jul 12, 2007 42.65 43.42 42.42 43.34 7,477,845 +0.72(+1.68%)
Jul 11, 2007 42.37 42.73 42.29 42.63 4,734,730 +0.15(+0.35%)
Jul 10, 2007 42.83 42.83 42.07 42.48 6,798,955 -0.60(-1.39%)
Jul 09, 2007 43.27 43.27 42.80 43.08 6,202,220 -0.06(-0.13%)
Jul 06, 2007 42.31 43.30 42.24 43.13 6,082,578 +0.93(+2.20%)
Jul 05, 2007 42.13 42.26 41.85 42.21 4,394,275 +0.03(+0.07%)
Jul 03, 2007 42.07 42.32 41.80 42.18 4,112,683 -0.12(-0.28%)
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.