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 (%)
Aug 31, 2004 29.91 30.08 29.40 29.50 5,767,924 -0.44(-1.48%)
Aug 30, 2004 30.05 30.29 29.88 29.94 3,633,548 -0.19(-0.62%)
Aug 27, 2004 30.39 30.47 30.06 30.13 3,114,609 -0.27(-0.87%)
Aug 26, 2004 30.13 30.52 29.99 30.39 2,705,237 +0.27(+0.90%)
Aug 25, 2004 30.22 30.34 29.88 30.12 3,876,827 -0.04(-0.12%)
Aug 24, 2004 30.06 30.32 29.98 30.16 3,454,753 +0.19(+0.65%)
Aug 23, 2004 30.18 30.28 29.76 29.96 5,539,859 -0.42(-1.37%)
Aug 20, 2004 30.41 30.66 30.16 30.38 5,161,472 +0.04(+0.12%)
Aug 19, 2004 29.84 30.41 29.75 30.34 8,916,032 +0.49(+1.66%)
Aug 18, 2004 29.68 30.03 29.27 29.85 5,777,416 +0.25(+0.85%)
Aug 17, 2004 29.51 29.88 29.40 29.60 5,410,334 +0.35(+1.20%)
Aug 16, 2004 29.33 29.38 29.08 29.25 4,190,730 +0.06(+0.22%)
Aug 13, 2004 29.01 29.43 29.01 29.18 3,235,341 +0.17(+0.59%)
Aug 12, 2004 29.24 29.41 28.84 29.01 5,321,565 +0.00(+0.00%)
Aug 11, 2004 29.20 29.27 28.77 29.01 4,672,821 -0.27(-0.93%)
Aug 10, 2004 28.81 29.35 28.81 29.28 6,154,826 +0.49(+1.69%)
Aug 09, 2004 28.36 29.05 28.34 28.79 4,721,672 +0.32(+1.13%)
Aug 06, 2004 29.01 29.02 28.39 28.47 5,560,656 -0.61(-2.09%)
Aug 05, 2004 29.45 29.70 29.07 29.08 5,157,146 -0.40(-1.36%)
Aug 04, 2004 29.24 29.63 29.00 29.48 4,410,979 +0.32(+1.08%)
Aug 03, 2004 29.31 29.52 28.82 29.17 4,596,893 -0.28(-0.95%)
Aug 02, 2004 29.10 29.50 29.04 29.45 2,811,034 +0.28(+0.96%)
Jul 30, 2004 29.73 29.73 29.04 29.17 5,917,409 -0.78(-2.61%)
Jul 29, 2004 29.66 30.08 29.66 29.95 5,516,830 +0.42(+1.43%)
Jul 28, 2004 29.53 29.73 28.91 29.53 4,359,895 -0.08(-0.27%)
Jul 27, 2004 28.71 29.60 28.66 29.60 5,537,347 +0.83(+2.89%)
Jul 26, 2004 29.10 29.25 28.52 28.77 3,187,467 -0.37(-1.25%)
Jul 23, 2004 29.33 29.57 29.03 29.14 3,078,459 -0.16(-0.54%)
Jul 22, 2004 29.16 29.49 28.75 29.30 5,081,636 -0.19(-0.63%)
Jul 21, 2004 29.35 29.95 29.30 29.48 4,117,314 +0.09(+0.32%)
Jul 20, 2004 29.18 29.56 29.11 29.39 4,256,749 +0.26(+0.89%)
Jul 19, 2004 29.27 29.39 28.91 29.13 3,838,723 +0.03(+0.10%)
Jul 16, 2004 29.62 29.73 29.01 29.10 4,257,168 -0.26(-0.88%)
Jul 15, 2004 29.29 29.62 29.21 29.36 5,751,175 +0.09(+0.32%)
Jul 14, 2004 29.38 29.93 29.16 29.27 5,739,870 -0.29(-0.99%)
Jul 13, 2004 29.32 29.63 29.14 29.56 3,620,707 +0.32(+1.08%)
Jul 12, 2004 28.74 29.27 28.66 29.25 5,013,942 +0.44(+1.54%)
Jul 09, 2004 29.15 29.18 28.59 28.80 4,249,910 +0.03(+0.10%)
Jul 08, 2004 28.92 29.15 28.54 28.77 8,204,620 -0.87(-2.95%)
Jul 07, 2004 29.17 29.87 29.14 29.65 4,413,212 +0.42(+1.45%)
Jul 06, 2004 28.96 29.63 28.92 29.22 4,995,518 +0.08(+0.27%)
Jul 02, 2004 29.27 29.52 28.92 29.15 4,424,657 -0.14(-0.46%)
Jul 01, 2004 29.59 29.66 29.17 29.28 5,649,286 -0.22(-0.75%)
Jun 30, 2004 29.41 29.80 29.05 29.50 6,171,993 +0.13(+0.44%)
Jun 29, 2004 29.89 30.01 29.13 29.38 6,990,320 -0.67(-2.22%)
Jun 28, 2004 29.88 30.41 29.82 30.04 4,406,094 +0.08(+0.26%)
Jun 25, 2004 30.35 30.52 29.07 29.96 5,795,142 -0.49(-1.62%)
Jun 24, 2004 30.61 30.79 30.31 30.46 4,536,736 -0.27(-0.89%)
Jun 23, 2004 30.02 30.81 30.01 30.73 5,280,250 +0.54(+1.78%)
Jun 22, 2004 29.93 30.31 29.67 30.19 5,943,789 +0.23(+0.77%)
Jun 21, 2004 30.11 30.16 29.86 29.96 3,443,447 -0.14(-0.48%)
Jun 18, 2004 29.81 30.23 29.65 30.11 4,406,373 +0.30(+1.01%)
Jun 17, 2004 29.74 29.86 29.38 29.80 3,334,439 +0.03(+0.10%)
Jun 16, 2004 29.66 29.86 29.61 29.78 3,265,489 +0.06(+0.22%)
Jun 15, 2004 29.55 29.95 29.41 29.71 3,876,408 +0.37(+1.25%)
Jun 14, 2004 29.50 29.64 28.97 29.35 4,493,887 -0.47(-1.59%)
Jun 10, 2004 29.61 29.93 29.26 29.82 9,298,048 +0.67(+2.31%)
Jun 09, 2004 28.47 29.25 28.41 29.15 9,623,676 +0.45(+1.57%)
Jun 08, 2004 28.16 28.75 28.06 28.69 7,656,091 +0.51(+1.80%)
Jun 07, 2004 27.69 28.30 27.43 28.19 5,373,347 +0.21(+0.74%)
Jun 04, 2004 28.36 28.54 27.56 27.98 5,178,500 -0.14(-0.51%)
Jun 03, 2004 28.12 28.56 27.80 28.12 7,574,021 +0.34(+1.21%)
Jun 02, 2004 27.50 27.93 27.34 27.78 4,833,472 +0.46(+1.68%)
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.