Costco Wholesale (NQ: COST )

904.23 +11.71 (+1.31%)
Streaming Delayed Price Updated: 1:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.85 33.97 33.33 33.66 4,148,981 -0.19(-0.56%)
Oct 28, 2004 33.54 34.08 33.45 33.85 4,806,910 +0.08(+0.23%)
Oct 27, 2004 32.89 33.92 32.67 33.77 6,596,521 +0.64(+1.93%)
Oct 26, 2004 32.47 33.66 32.42 33.13 10,603,918 +0.84(+2.62%)
Oct 25, 2004 31.99 32.41 31.83 32.29 3,570,534 +0.18(+0.56%)
Oct 22, 2004 32.69 32.82 32.08 32.10 5,343,907 -0.55(-1.70%)
Oct 21, 2004 32.53 32.69 32.20 32.66 7,851,842 +0.04(+0.13%)
Oct 20, 2004 32.22 32.65 32.09 32.62 4,671,735 +0.18(+0.54%)
Oct 19, 2004 32.25 32.61 32.17 32.44 6,709,903 +0.06(+0.17%)
Oct 18, 2004 32.01 32.39 31.76 32.39 4,769,021 +0.37(+1.16%)
Oct 15, 2004 31.94 32.28 31.70 32.01 5,330,660 +0.13(+0.42%)
Oct 14, 2004 31.87 32.29 31.66 31.88 6,479,721 -0.01(-0.02%)
Oct 13, 2004 31.63 32.14 31.56 31.89 5,316,132 +0.06(+0.20%)
Oct 12, 2004 31.34 31.89 31.16 31.82 6,463,483 +0.30(+0.96%)
Oct 11, 2004 31.24 31.59 30.99 31.52 4,467,049 +0.15(+0.47%)
Oct 08, 2004 31.00 31.90 30.90 31.37 9,133,941 +0.03(+0.09%)
Oct 07, 2004 31.03 31.53 30.90 31.35 13,159,000 +1.21(+4.01%)
Oct 06, 2004 30.15 30.29 29.65 30.14 5,593,462 -0.09(-0.30%)
Oct 05, 2004 30.31 30.65 30.12 30.23 4,181,742 -0.17(-0.55%)
Oct 04, 2004 29.70 30.76 29.70 30.40 6,471,887 +0.71(+2.39%)
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.