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 (%)
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%)
Dec 01, 2006 37.46 37.73 37.06 37.40 4,487,742 -0.07(-0.19%)
Nov 30, 2006 37.83 37.92 37.26 37.47 6,015,111 -0.72(-1.88%)
Nov 29, 2006 37.90 38.26 37.85 38.19 3,307,253 +0.29(+0.76%)
Nov 28, 2006 38.23 38.31 37.65 37.90 3,735,929 -0.35(-0.92%)
Nov 27, 2006 38.59 38.97 38.09 38.25 3,588,377 -0.09(-0.22%)
Nov 24, 2006 38.30 38.67 38.19 38.34 1,343,265 -0.18(-0.46%)
Nov 22, 2006 38.68 38.69 38.14 38.52 2,116,446 +0.03(+0.07%)
Nov 21, 2006 38.41 38.69 38.29 38.49 2,548,110 -0.05(-0.13%)
Nov 20, 2006 38.37 39.24 38.35 38.54 6,345,804 +0.28(+0.73%)
Nov 17, 2006 38.02 38.42 37.89 38.26 5,498,678 -0.01(-0.04%)
Nov 16, 2006 38.25 38.29 37.64 38.27 3,529,851 +0.29(+0.77%)
Nov 15, 2006 37.51 38.23 37.51 37.98 3,994,082 +0.42(+1.11%)
Nov 14, 2006 37.71 38.05 37.47 37.56 7,106,199 +0.21(+0.58%)
Nov 13, 2006 37.98 38.27 37.29 37.35 3,657,796 -0.55(-1.46%)
Nov 10, 2006 37.23 37.97 37.06 37.90 3,654,546 +0.83(+2.24%)
Nov 09, 2006 37.53 37.66 37.01 37.07 4,135,958 -0.52(-1.39%)
Nov 08, 2006 37.58 37.80 37.22 37.59 4,423,740 -0.08(-0.21%)
Nov 07, 2006 37.62 38.15 37.44 37.67 3,604,465 +0.12(+0.32%)
Nov 06, 2006 37.24 37.87 37.18 37.55 3,128,001 +0.42(+1.14%)
Nov 03, 2006 38.15 38.15 36.83 37.13 6,278,810 -0.85(-2.23%)
Nov 02, 2006 37.26 38.27 36.90 37.97 8,887,650 +0.06(+0.17%)
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.