Costco Wholesale (NQ: COST )

374.09 USD +2.36 (+0.63%)
Official Closing Price Updated: 6:49 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 52.80 52.92 52.01 52.30 4,309,600 -1.00(-1.88%)
Nov 29, 2006 52.90 53.40 52.83 53.30 2,369,522 +0.40(+0.76%)
Nov 28, 2006 53.36 53.47 52.55 52.90 2,676,652 -0.49(-0.92%)
Nov 27, 2006 53.86 54.39 53.16 53.39 2,570,937 -0.12(-0.22%)
Nov 24, 2006 53.46 53.97 53.30 53.51 962,399 -0.25(-0.47%)
Nov 22, 2006 53.99 54.00 53.23 53.76 1,516,354 +0.04(+0.07%)
Nov 21, 2006 53.61 54.00 53.44 53.72 1,825,625 -0.07(-0.13%)
Nov 20, 2006 53.55 54.77 53.52 53.79 4,546,529 +0.39(+0.73%)
Nov 17, 2006 53.07 53.62 52.88 53.40 3,939,595 -0.02(-0.04%)
Nov 16, 2006 53.39 53.44 52.53 53.42 2,529,005 +0.41(+0.77%)
Nov 15, 2006 52.36 53.36 52.36 53.01 2,861,609 +0.58(+1.11%)
Nov 14, 2006 52.64 53.11 52.30 52.43 5,091,323 +0.30(+0.58%)
Nov 13, 2006 53.01 53.42 52.05 52.13 2,620,673 -0.77(-1.46%)
Nov 10, 2006 51.97 53.00 51.72 52.90 2,618,344 +1.16(+2.24%)
Nov 09, 2006 52.38 52.57 51.66 51.74 2,963,258 -0.73(-1.39%)
Nov 08, 2006 52.45 52.76 51.95 52.47 3,169,443 -0.11(-0.21%)
Nov 07, 2006 52.51 53.25 52.25 52.58 2,582,463 +0.17(+0.32%)
Nov 06, 2006 51.98 52.86 51.90 52.41 2,241,095 +0.59(+1.14%)
Nov 03, 2006 53.25 53.25 51.40 51.82 4,498,530 -1.18(-2.23%)
Nov 02, 2006 52.00 53.42 51.50 53.00 6,367,665 +0.09(+0.17%)
Nov 01, 2006 53.55 53.93 52.50 52.91 4,389,332 -0.47(-0.88%)
Oct 31, 2006 53.06 53.80 52.92 53.38 4,106,844 +0.28(+0.53%)
Oct 30, 2006 52.71 53.40 52.62 53.10 2,582,678 +0.09(+0.17%)
Oct 27, 2006 53.52 53.53 52.88 53.01 2,770,942 -0.48(-0.90%)
Oct 26, 2006 52.75 53.85 52.50 53.49 3,553,099 +0.92(+1.75%)
Oct 25, 2006 52.52 53.17 52.02 52.57 5,140,737 +0.08(+0.15%)
Oct 24, 2006 52.62 52.83 52.20 52.49 3,122,238 -0.20(-0.38%)
Oct 23, 2006 51.43 52.84 51.43 52.69 5,242,260 +1.00(+1.93%)
Oct 20, 2006 51.84 51.85 51.07 51.69 3,501,828 +0.03(+0.06%)
Oct 19, 2006 52.00 52.40 51.43 51.66 4,691,422 -0.48(-0.92%)
Oct 18, 2006 52.74 53.10 52.00 52.14 4,050,182 -0.33(-0.63%)
Oct 17, 2006 52.54 53.03 52.31 52.47 3,821,550 -0.51(-0.96%)
Oct 16, 2006 53.01 53.65 52.80 52.98 4,329,690 -0.22(-0.41%)
Oct 13, 2006 53.60 53.72 52.96 53.20 4,914,867 -0.70(-1.30%)
Oct 12, 2006 51.79 54.35 51.39 53.90 18,346,423 +3.83(+7.65%)
Oct 11, 2006 49.77 50.16 49.29 50.07 3,962,982 +0.31(+0.62%)
Oct 10, 2006 49.99 50.37 49.50 49.76 3,086,776 -0.05(-0.10%)
Oct 09, 2006 49.64 50.02 49.15 49.81 2,289,757 +0.33(+0.67%)
Oct 06, 2006 50.35 50.35 49.22 49.48 4,218,984 -0.88(-1.75%)
Oct 05, 2006 49.60 50.76 49.02 50.36 7,963,994 +0.04(+0.08%)
Oct 04, 2006 48.99 50.43 48.51 50.32 5,681,531 +1.06(+2.15%)
Oct 03, 2006 48.25 49.71 47.89 49.26 7,705,011 +0.51(+1.05%)
Oct 02, 2006 49.57 49.57 48.50 48.75 5,419,635 -0.93(-1.87%)
Sep 29, 2006 50.22 50.46 49.60 49.68 4,135,930 -0.39(-0.78%)
Sep 28, 2006 50.69 50.91 49.57 50.07 6,387,104 -0.55(-1.09%)
Sep 27, 2006 51.25 51.52 50.15 50.62 7,432,383 -1.00(-1.94%)
Sep 26, 2006 51.42 51.96 50.25 51.62 6,283,704 +0.37(+0.72%)
Sep 25, 2006 50.79 51.73 49.75 51.25 5,206,151 +1.36(+2.73%)
Sep 22, 2006 50.09 50.43 49.81 49.89 3,629,805 -0.37(-0.74%)
Sep 21, 2006 51.94 52.35 49.55 50.26 7,072,811 -1.61(-3.10%)
Sep 20, 2006 51.10 52.18 51.03 51.87 6,155,016 +1.01(+1.99%)
Sep 19, 2006 49.94 50.94 49.67 50.86 5,057,820 +1.32(+2.66%)
Sep 18, 2006 49.90 49.90 49.12 49.54 3,726,361 -0.28(-0.56%)
Sep 15, 2006 50.56 51.13 49.52 49.82 7,994,947 -0.09(-0.18%)
Sep 14, 2006 49.31 50.20 48.81 49.91 4,841,634 +0.37(+0.75%)
Sep 13, 2006 49.50 50.05 49.00 49.54 4,470,868 -0.04(-0.08%)
Sep 12, 2006 48.63 50.36 48.35 49.58 5,783,970 +0.95(+1.95%)
Sep 11, 2006 48.00 49.15 47.68 48.63 5,119,997 +0.56(+1.16%)
Sep 08, 2006 47.48 48.16 47.14 48.07 4,274,923 +0.88(+1.86%)
Sep 07, 2006 47.77 48.03 46.94 47.19 4,472,000 -0.51(-1.07%)
Sep 06, 2006 47.97 48.29 47.60 47.70 4,554,456 -0.51(-1.06%)
Sep 05, 2006 47.50 48.40 47.37 48.21 4,992,686 +0.86(+1.82%)
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.