Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 38.38 38.63 37.99 38.57 6,010,592 +0.10(+0.26%)
Mar 29, 2007 38.79 38.83 38.14 38.47 4,882,143 -0.01(-0.02%)
Mar 28, 2007 38.52 38.90 38.09 38.48 5,159,295 -0.30(-0.78%)
Mar 27, 2007 38.88 38.95 38.55 38.78 3,964,032 -0.28(-0.72%)
Mar 26, 2007 39.00 39.07 38.47 39.06 3,907,821 -0.03(-0.07%)
Mar 23, 2007 38.83 39.42 38.75 39.09 3,790,148 +0.23(+0.59%)
Mar 22, 2007 39.05 39.16 38.67 38.86 5,004,851 -0.07(-0.18%)
Mar 21, 2007 38.08 39.08 38.04 38.93 5,847,779 +0.83(+2.18%)
Mar 20, 2007 38.24 38.24 37.76 38.10 7,295,038 -0.04(-0.11%)
Mar 19, 2007 38.04 38.49 37.94 38.14 4,414,180 +0.19(+0.49%)
Mar 16, 2007 37.99 38.37 37.81 37.96 7,715,609 -0.15(-0.39%)
Mar 15, 2007 37.54 38.32 37.54 38.11 5,271,844 +0.47(+1.26%)
Mar 14, 2007 37.84 38.08 36.91 37.64 9,934,881 -0.31(-0.81%)
Mar 13, 2007 38.44 38.63 37.66 37.94 9,182,859 -0.49(-1.29%)
Mar 12, 2007 38.73 38.95 38.17 38.44 8,759,043 -0.49(-1.27%)
Mar 09, 2007 39.00 39.07 38.33 38.93 10,936,602 +0.06(+0.15%)
Mar 08, 2007 39.75 40.45 38.72 38.88 17,844,806 -1.33(-3.31%)
Mar 07, 2007 40.11 40.50 39.92 40.21 4,377,384 +0.29(+0.72%)
Mar 06, 2007 39.91 40.19 39.52 39.92 4,602,215 +0.34(+0.85%)
Mar 05, 2007 39.61 40.22 39.57 39.58 5,314,639 -0.36(-0.90%)
Mar 02, 2007 39.76 40.65 39.76 39.94 6,552,179 -0.18(-0.45%)
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.