Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.05 37.48 36.97 37.12 2,242,308 -0.16(-0.43%)
Dec 28, 2006 37.33 37.50 37.19 37.28 2,326,566 -0.21(-0.56%)
Dec 27, 2006 37.21 37.59 37.03 37.49 4,538,066 +0.50(+1.35%)
Dec 26, 2006 36.86 37.13 36.65 36.99 2,556,264 +0.34(+0.94%)
Dec 22, 2006 36.70 36.91 36.47 36.65 2,492,489 -0.09(-0.25%)
Dec 21, 2006 37.27 37.42 36.62 36.74 3,089,031 -0.42(-1.13%)
Dec 20, 2006 37.35 37.52 37.10 37.16 3,473,109 -0.25(-0.66%)
Dec 19, 2006 37.67 37.70 37.17 37.41 5,797,519 -0.37(-0.98%)
Dec 18, 2006 37.88 38.04 37.67 37.78 5,600,749 +0.06(+0.15%)
Dec 15, 2006 38.26 38.31 37.66 37.72 8,013,441 -0.27(-0.70%)
Dec 14, 2006 38.30 38.70 37.79 37.99 14,009,477 +0.68(+1.83%)
Dec 13, 2006 37.64 37.66 37.01 37.31 4,411,973 -0.07(-0.19%)
Dec 12, 2006 37.71 37.97 37.20 37.38 5,463,678 -0.58(-1.52%)
Dec 11, 2006 37.74 38.21 37.50 37.95 2,958,036 +0.26(+0.69%)
Dec 08, 2006 37.73 38.13 37.56 37.69 2,639,471 +0.01(+0.02%)
Dec 07, 2006 38.21 38.40 37.63 37.69 3,078,734 -0.53(-1.38%)
Dec 06, 2006 38.26 38.40 37.89 38.21 2,893,354 +0.02(+0.06%)
Dec 05, 2006 37.69 38.25 37.31 38.19 4,257,573 +0.71(+1.89%)
Dec 04, 2006 36.58 37.76 36.58 37.48 4,135,787 +0.84(+2.28%)
Dec 01, 2006 36.70 36.97 36.32 36.65 4,579,858 -0.07(-0.19%)
Nov 30, 2006 37.07 37.15 36.51 36.72 6,138,578 -0.70(-1.88%)
Nov 29, 2006 37.14 37.49 37.09 37.42 3,375,138 +0.28(+0.76%)
Nov 28, 2006 37.46 37.54 36.89 37.14 3,812,613 -0.34(-0.92%)
Nov 27, 2006 37.81 38.18 37.32 37.48 3,662,033 -0.08(-0.22%)
Nov 24, 2006 37.53 37.89 37.42 37.57 1,370,837 -0.18(-0.46%)
Nov 22, 2006 37.90 37.91 37.37 37.74 2,159,889 +0.03(+0.07%)
Nov 21, 2006 37.64 37.91 37.52 37.71 2,600,413 -0.05(-0.13%)
Nov 20, 2006 37.59 38.45 37.57 37.76 6,476,059 +0.27(+0.73%)
Nov 17, 2006 37.26 37.64 37.12 37.49 5,611,544 -0.01(-0.04%)
Nov 16, 2006 37.48 37.52 36.88 37.50 3,602,305 +0.29(+0.77%)
Nov 15, 2006 36.76 37.46 36.76 37.22 4,076,065 +0.41(+1.11%)
Nov 14, 2006 36.96 37.29 36.72 36.81 7,252,061 +0.21(+0.58%)
Nov 13, 2006 37.22 37.50 36.54 36.60 3,732,877 -0.54(-1.46%)
Nov 10, 2006 36.49 37.21 36.31 37.14 3,729,559 +0.81(+2.24%)
Nov 09, 2006 36.77 36.91 36.27 36.32 4,220,853 -0.51(-1.39%)
Nov 08, 2006 36.82 37.04 36.47 36.84 4,514,543 -0.08(-0.21%)
Nov 07, 2006 36.86 37.38 36.68 36.91 3,678,450 +0.12(+0.32%)
Nov 06, 2006 36.49 37.11 36.44 36.79 3,192,207 +0.41(+1.14%)
Nov 03, 2006 37.38 37.38 36.09 36.38 6,407,689 -0.83(-2.23%)
Nov 02, 2006 36.51 37.50 36.16 37.21 9,070,078 +0.06(+0.17%)
Nov 01, 2006 37.59 37.86 36.86 37.15 6,252,148 -0.33(-0.88%)
Oct 31, 2006 37.25 37.77 37.15 37.48 5,849,773 +0.20(+0.53%)
Oct 30, 2006 37.01 37.49 36.94 37.28 3,678,757 +0.06(+0.17%)
Oct 27, 2006 37.57 37.58 37.12 37.22 3,946,919 -0.34(-0.90%)
Oct 26, 2006 37.03 37.81 36.86 37.55 5,061,021 +0.65(+1.75%)
Oct 25, 2006 36.87 37.33 36.52 36.91 7,322,446 +0.06(+0.15%)
Oct 24, 2006 36.94 37.09 36.65 36.85 4,447,304 -0.14(-0.38%)
Oct 23, 2006 36.11 37.10 36.11 36.99 7,467,055 +0.70(+1.93%)
Oct 20, 2006 36.39 36.40 35.85 36.29 4,987,991 +0.02(+0.06%)
Oct 19, 2006 36.51 36.79 36.11 36.27 6,682,444 -0.34(-0.92%)
Oct 18, 2006 37.03 37.28 36.51 36.60 5,769,064 -0.23(-0.63%)
Oct 17, 2006 36.89 37.23 36.72 36.84 5,443,401 -0.36(-0.96%)
Oct 16, 2006 37.22 37.67 37.07 37.19 6,167,194 -0.15(-0.41%)
Oct 13, 2006 37.63 37.71 37.18 37.35 7,000,718 -0.49(-1.30%)
Oct 12, 2006 36.36 38.16 36.08 37.84 26,132,578 +2.69(+7.65%)
Oct 11, 2006 34.94 35.21 34.60 35.15 5,644,857 +0.22(+0.62%)
Oct 10, 2006 35.10 35.36 34.75 34.93 4,396,792 -0.04(-0.10%)
Oct 09, 2006 34.85 35.12 34.51 34.97 3,261,521 +0.23(+0.67%)
Oct 06, 2006 35.35 35.35 34.55 34.74 6,009,505 -0.62(-1.75%)
Oct 05, 2006 34.82 35.64 34.41 35.36 11,343,883 +0.03(+0.08%)
Oct 04, 2006 34.39 35.40 34.06 35.33 8,092,751 +0.74(+2.15%)
Oct 03, 2006 33.87 34.90 33.62 34.58 10,974,989 +0.36(+1.05%)
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.