Costco Wholesale (NQ: COST )

371.73 USD +2.18 (+0.59%)
Official Closing Price Updated: 4:40 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 50.87 51.21 49.83 49.95 3,187,585 -0.80(-1.58%)
Nov 29, 2005 50.44 51.12 50.20 50.75 2,758,538 +0.50(+1.00%)
Nov 28, 2005 50.49 50.72 50.00 50.25 2,368,974 -0.33(-0.65%)
Nov 25, 2005 50.76 50.95 50.19 50.58 1,314,834 +0.02(+0.04%)
Nov 23, 2005 49.40 50.77 49.07 50.56 2,892,515 +1.31(+2.66%)
Nov 22, 2005 49.45 49.47 48.93 49.25 3,868,308 -0.15(-0.30%)
Nov 21, 2005 49.71 49.96 49.30 49.40 2,133,380 -0.41(-0.82%)
Nov 18, 2005 49.86 50.31 49.49 49.81 2,622,037 -0.01(-0.02%)
Nov 17, 2005 49.26 49.84 49.11 49.82 2,426,525 +0.62(+1.26%)
Nov 16, 2005 49.26 49.45 48.88 49.20 2,289,140 -0.05(-0.10%)
Nov 15, 2005 49.43 49.52 48.56 49.25 3,283,418 -0.55(-1.10%)
Nov 14, 2005 50.06 50.25 49.53 49.80 2,433,459 -0.34(-0.68%)
Nov 11, 2005 49.62 50.30 49.62 50.14 2,080,234 +0.08(+0.16%)
Nov 10, 2005 48.68 50.15 48.55 50.06 3,919,502 +1.41(+2.90%)
Nov 09, 2005 48.85 49.20 48.60 48.65 2,366,411 -0.29(-0.59%)
Nov 08, 2005 49.60 49.60 48.80 48.94 2,243,768 -0.67(-1.35%)
Nov 07, 2005 49.05 49.94 48.77 49.61 3,227,593 +0.49(+1.00%)
Nov 04, 2005 48.72 49.16 48.50 49.12 1,416,252 +0.45(+0.92%)
Nov 03, 2005 49.00 50.00 48.48 48.67 4,049,657 +0.16(+0.33%)
Nov 02, 2005 48.17 48.89 48.11 48.51 2,742,718 +0.38(+0.79%)
Nov 01, 2005 48.30 48.60 47.85 48.13 1,989,888 -0.24(-0.50%)
Oct 31, 2005 47.45 48.60 47.45 48.37 3,392,098 +1.03(+2.18%)
Oct 28, 2005 46.86 47.35 46.53 47.34 2,360,121 +0.99(+2.14%)
Oct 27, 2005 47.20 47.60 46.28 46.35 3,169,440 -0.75(-1.59%)
Oct 26, 2005 47.58 48.24 47.10 47.10 4,363,479 -0.82(-1.71%)
Oct 25, 2005 48.00 48.21 47.54 47.92 3,217,049 -0.28(-0.58%)
Oct 24, 2005 47.67 48.24 47.47 48.20 2,336,662 +0.44(+0.92%)
Oct 21, 2005 48.19 48.19 47.43 47.76 4,582,815 +0.12(+0.25%)
Oct 20, 2005 47.81 48.23 47.40 47.64 5,342,595 -0.13(-0.27%)
Oct 19, 2005 46.55 47.77 46.10 47.77 5,035,985 +1.46(+3.15%)
Oct 18, 2005 46.45 46.75 46.13 46.31 2,440,105 -0.30(-0.64%)
Oct 17, 2005 46.25 46.62 46.03 46.61 2,460,155 +0.15(+0.32%)
Oct 14, 2005 45.52 46.59 45.34 46.46 4,538,330 +1.09(+2.40%)
Oct 13, 2005 45.05 45.53 45.05 45.37 3,754,965 +0.12(+0.27%)
Oct 12, 2005 45.51 45.94 45.11 45.25 4,752,777 -0.27(-0.59%)
Oct 11, 2005 45.44 45.93 45.31 45.52 2,843,850 -0.12(-0.26%)
Oct 10, 2005 45.50 46.11 45.24 45.64 4,766,331 +0.00(+0.00%)
Oct 07, 2005 45.10 45.65 44.92 45.64 3,541,030 +0.72(+1.60%)
Oct 06, 2005 43.92 45.40 43.76 44.92 8,659,256 +2.01(+4.68%)
Oct 05, 2005 42.82 43.23 42.35 42.91 3,452,407 -0.06(-0.14%)
Oct 04, 2005 42.81 43.75 42.75 42.97 2,803,193 +0.13(+0.30%)
Oct 03, 2005 43.04 43.45 42.81 42.84 2,278,787 -0.25(-0.58%)
Sep 30, 2005 42.79 43.16 42.50 43.09 2,762,181 +0.48(+1.13%)
Sep 29, 2005 42.36 42.82 42.01 42.61 2,578,515 +0.19(+0.45%)
Sep 28, 2005 43.32 43.36 42.37 42.42 3,911,450 -0.72(-1.67%)
Sep 27, 2005 42.57 43.33 42.53 43.14 2,301,312 +0.37(+0.87%)
Sep 26, 2005 43.15 43.49 42.35 42.77 2,387,229 -0.05(-0.12%)
Sep 23, 2005 42.82 43.44 42.60 42.82 2,386,055 -0.23(-0.53%)
Sep 22, 2005 43.05 43.17 41.16 43.05 4,422,514 +1.57(+3.78%)
Sep 21, 2005 41.34 42.03 40.51 41.48 3,800,809 +0.12(+0.29%)
Sep 20, 2005 42.44 42.47 41.20 41.36 3,445,655 -0.89(-2.11%)
Sep 19, 2005 42.96 43.25 42.05 42.25 2,986,256 -0.94(-2.18%)
Sep 16, 2005 42.90 43.28 42.78 43.19 4,964,022 +0.25(+0.58%)
Sep 15, 2005 43.39 43.47 42.91 42.94 2,569,101 -0.22(-0.51%)
Sep 14, 2005 43.66 43.92 43.08 43.16 2,049,200 -0.37(-0.85%)
Sep 13, 2005 43.76 44.00 43.32 43.53 2,622,010 -0.39(-0.89%)
Sep 12, 2005 43.09 44.00 42.96 43.92 2,085,687 +0.88(+2.04%)
Sep 09, 2005 43.11 43.35 42.90 43.04 1,388,321 +0.00(+0.00%)
Sep 08, 2005 43.10 43.28 42.84 43.04 1,986,637 -0.27(-0.62%)
Sep 07, 2005 43.17 43.50 43.05 43.31 2,407,520 +0.11(+0.25%)
Sep 06, 2005 43.17 43.54 42.85 43.20 3,968,569 +0.04(+0.09%)
Sep 02, 2005 43.25 43.50 42.91 43.16 1,915,256 -0.02(-0.05%)
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.