Costco Wholesale (NQ: COST )

362.83 USD -0.38 (-0.10%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.36 54.68 53.56 53.57 4,180,028 -0.89(-1.63%)
Apr 27, 2007 54.01 54.57 53.66 54.46 4,273,671 +0.42(+0.78%)
Apr 26, 2007 54.06 54.36 53.96 54.04 2,697,516 -0.23(-0.42%)
Apr 25, 2007 54.34 54.52 53.93 54.27 3,556,916 +0.02(+0.04%)
Apr 24, 2007 54.58 54.60 54.03 54.25 3,950,176 -0.63(-1.15%)
Apr 23, 2007 55.10 55.32 54.60 54.88 2,766,266 -0.24(-0.44%)
Apr 20, 2007 55.87 56.07 54.85 55.12 6,217,984 -0.20(-0.36%)
Apr 19, 2007 54.74 55.43 54.71 55.32 3,286,909 +0.30(+0.55%)
Apr 18, 2007 55.22 55.70 54.80 55.02 3,553,499 -0.58(-1.04%)
Apr 17, 2007 55.40 56.03 55.17 55.60 5,958,491 +1.20(+2.21%)
Apr 16, 2007 54.33 54.46 54.00 54.40 2,831,855 +0.24(+0.44%)
Apr 13, 2007 54.77 54.77 53.81 54.16 2,628,100 -0.52(-0.95%)
Apr 12, 2007 54.68 55.04 53.75 54.68 3,707,679 +0.65(+1.20%)
Apr 11, 2007 54.61 54.78 53.84 54.03 3,864,311 -0.64(-1.17%)
Apr 10, 2007 54.81 55.08 54.34 54.67 2,451,244 -0.15(-0.27%)
Apr 09, 2007 55.00 55.09 54.53 54.82 2,301,433 -0.06(-0.11%)
Apr 05, 2007 54.50 55.12 54.27 54.88 2,787,877 +0.43(+0.79%)
Apr 04, 2007 54.70 54.70 54.09 54.45 3,446,197 -0.10(-0.18%)
Apr 03, 2007 53.99 55.00 53.84 54.55 4,584,515 +0.64(+1.19%)
Apr 02, 2007 53.35 54.02 53.35 53.91 4,548,946 +0.07(+0.13%)
Mar 30, 2007 53.57 53.92 53.03 53.84 4,306,362 +0.14(+0.26%)
Mar 29, 2007 54.14 54.20 53.24 53.70 3,497,871 -0.01(-0.02%)
Mar 28, 2007 53.76 54.29 53.17 53.71 3,696,440 -0.42(-0.78%)
Mar 27, 2007 54.27 54.37 53.80 54.13 2,840,079 -0.39(-0.72%)
Mar 26, 2007 54.44 54.53 53.69 54.52 2,799,806 -0.04(-0.07%)
Mar 23, 2007 54.19 55.02 54.09 54.56 2,715,498 +0.32(+0.59%)
Mar 22, 2007 54.51 54.66 53.97 54.24 3,585,787 -0.10(-0.18%)
Mar 21, 2007 53.15 54.55 53.09 54.34 4,189,713 +1.16(+2.18%)
Mar 20, 2007 53.38 53.38 52.71 53.18 5,226,619 -0.06(-0.11%)
Mar 19, 2007 53.10 53.72 52.95 53.24 3,162,593 +0.26(+0.49%)
Mar 16, 2007 53.02 53.55 52.77 52.98 5,527,942 -0.21(-0.39%)
Mar 15, 2007 52.40 53.48 52.40 53.19 3,777,077 +0.66(+1.26%)
Mar 14, 2007 52.82 53.15 51.52 52.53 7,117,967 -0.43(-0.81%)
Mar 13, 2007 53.65 53.92 52.57 52.96 6,579,171 -0.69(-1.29%)
Mar 12, 2007 54.06 54.37 53.28 53.65 6,275,523 -0.69(-1.27%)
Mar 09, 2007 54.44 54.53 53.50 54.34 7,835,662 +0.08(+0.15%)
Mar 08, 2007 55.48 56.46 54.05 54.26 12,785,129 -1.86(-3.31%)
Mar 07, 2007 55.99 56.53 55.72 56.12 3,136,230 +0.40(+0.72%)
Mar 06, 2007 55.71 56.09 55.16 55.72 3,297,313 +0.47(+0.85%)
Mar 05, 2007 55.28 56.13 55.23 55.25 3,807,738 -0.50(-0.90%)
Mar 02, 2007 55.50 56.74 55.50 55.75 4,694,389 -0.25(-0.45%)
Mar 01, 2007 55.10 56.39 54.77 56.00 4,399,455 +0.11(+0.20%)
Feb 28, 2007 55.80 56.25 55.05 55.89 5,120,135 +0.49(+0.88%)
Feb 27, 2007 56.94 57.12 55.36 55.40 4,828,886 -2.00(-3.48%)
Feb 26, 2007 57.92 58.07 56.97 57.40 2,733,212 -0.07(-0.12%)
Feb 23, 2007 58.10 58.19 57.27 57.47 3,151,556 -0.62(-1.07%)
Feb 22, 2007 58.33 58.33 57.55 58.09 2,099,605 -0.09(-0.15%)
Feb 21, 2007 58.09 58.28 57.82 58.18 1,881,978 -0.10(-0.17%)
Feb 20, 2007 57.97 58.70 57.60 58.28 3,534,844 +0.48(+0.83%)
Feb 16, 2007 57.72 58.10 57.57 57.80 3,756,184 -0.10(-0.17%)
Feb 15, 2007 56.89 57.90 56.76 57.90 3,241,390 +0.85(+1.49%)
Feb 14, 2007 56.51 57.15 56.34 57.05 2,246,277 +0.59(+1.04%)
Feb 13, 2007 56.14 56.62 55.90 56.46 2,285,013 +0.66(+1.18%)
Feb 12, 2007 56.68 56.70 55.64 55.80 2,442,542 -0.18(-0.32%)
Feb 09, 2007 56.78 56.88 55.85 55.98 2,510,337 -0.64(-1.13%)
Feb 08, 2007 56.04 57.09 55.68 56.62 5,392,457 -0.51(-0.89%)
Feb 07, 2007 56.62 57.45 56.62 57.13 2,986,763 +0.56(+0.99%)
Feb 06, 2007 56.53 57.04 56.41 56.57 1,675,461 +0.36(+0.64%)
Feb 05, 2007 56.00 56.70 55.86 56.21 3,319,277 +0.20(+0.36%)
Feb 02, 2007 56.51 56.72 55.80 56.01 2,224,316 -0.38(-0.67%)
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.