Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.21 33.41 32.68 32.85 12,813,440 -0.27(-0.83%)
Aug 30, 2006 32.83 33.69 32.29 33.12 34,155,056 -1.45(-4.20%)
Aug 29, 2006 34.66 34.76 33.91 34.58 4,428,425 +0.06(+0.18%)
Aug 28, 2006 34.20 34.74 34.01 34.51 5,052,617 +0.40(+1.17%)
Aug 25, 2006 34.26 34.39 33.95 34.11 7,322,780 -0.72(-2.06%)
Aug 24, 2006 35.72 35.72 34.25 34.83 9,927,301 -0.62(-1.76%)
Aug 23, 2006 36.45 36.45 35.36 35.45 5,373,496 -0.77(-2.11%)
Aug 22, 2006 36.11 36.60 35.93 36.22 5,430,579 +0.11(+0.31%)
Aug 21, 2006 36.75 36.84 36.06 36.11 6,023,284 -0.79(-2.13%)
Aug 18, 2006 36.59 36.91 36.12 36.89 4,872,637 +0.49(+1.35%)
Aug 17, 2006 36.47 36.92 36.13 36.40 6,255,035 -0.07(-0.19%)
Aug 16, 2006 36.44 36.56 35.95 36.47 5,071,621 +0.09(+0.25%)
Aug 15, 2006 36.79 36.79 35.98 36.38 4,690,626 +0.12(+0.33%)
Aug 14, 2006 35.97 36.85 35.78 36.26 4,912,489 +0.63(+1.77%)
Aug 11, 2006 35.85 35.99 35.29 35.63 6,369,787 -0.36(-1.00%)
Aug 10, 2006 35.11 36.21 34.70 35.99 6,727,781 +0.74(+2.11%)
Aug 09, 2006 36.62 36.86 35.10 35.24 5,659,098 -1.02(-2.83%)
Aug 08, 2006 36.40 36.62 36.06 36.27 4,524,103 +0.13(+0.37%)
Aug 07, 2006 36.40 36.50 35.73 36.13 4,525,972 -0.22(-0.60%)
Aug 04, 2006 36.14 36.82 36.06 36.35 6,273,350 +0.55(+1.53%)
Aug 03, 2006 36.26 36.91 35.10 35.80 10,497,114 -1.01(-2.75%)
Aug 02, 2006 36.69 36.96 36.25 36.82 3,909,918 +0.13(+0.36%)
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.