Costco Wholesale (NQ: COST )

892.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.61 37.85 37.23 37.80 6,133,966 +0.10(+0.26%)
Mar 29, 2007 38.01 38.05 37.38 37.70 4,982,354 -0.01(-0.02%)
Mar 28, 2007 37.74 38.11 37.33 37.71 5,265,195 -0.29(-0.78%)
Mar 27, 2007 38.10 38.17 37.77 38.00 4,045,398 -0.27(-0.72%)
Mar 26, 2007 38.22 38.28 37.69 38.28 3,988,033 -0.03(-0.07%)
Mar 23, 2007 38.04 38.63 37.97 38.30 3,867,945 +0.22(+0.59%)
Mar 22, 2007 38.27 38.37 37.89 38.08 5,107,581 -0.07(-0.18%)
Mar 21, 2007 37.31 38.30 37.27 38.15 5,967,811 +0.81(+2.18%)
Mar 20, 2007 37.48 37.48 37.01 37.34 7,444,776 -0.04(-0.11%)
Mar 19, 2007 37.28 37.71 37.17 37.38 4,504,785 +0.18(+0.49%)
Mar 16, 2007 37.23 37.59 37.05 37.19 7,873,980 -0.15(-0.39%)
Mar 15, 2007 36.79 37.55 36.79 37.34 5,380,054 +0.46(+1.26%)
Mar 14, 2007 37.08 37.31 36.17 36.88 10,138,806 -0.30(-0.81%)
Mar 13, 2007 37.67 37.85 36.91 37.18 9,371,347 -0.48(-1.29%)
Mar 12, 2007 37.95 38.17 37.41 37.67 8,938,832 -0.48(-1.27%)
Mar 09, 2007 38.22 38.28 37.56 38.15 11,161,088 +0.06(+0.15%)
Mar 08, 2007 38.95 39.64 37.95 38.09 18,211,090 -1.31(-3.31%)
Mar 07, 2007 39.31 39.69 39.12 39.40 4,467,234 +0.28(+0.72%)
Mar 06, 2007 39.11 39.38 38.73 39.12 4,696,680 +0.33(+0.85%)
Mar 05, 2007 38.81 39.41 38.77 38.79 5,423,728 -0.35(-0.90%)
Mar 02, 2007 38.96 39.83 38.96 39.14 6,686,670 -0.18(-0.45%)
Mar 01, 2007 38.68 39.59 38.45 39.31 6,266,567 +0.08(+0.20%)
Feb 28, 2007 39.17 39.49 38.65 39.24 7,293,101 +0.34(+0.88%)
Feb 27, 2007 39.97 40.10 38.87 38.89 6,878,247 -1.40(-3.48%)
Feb 26, 2007 40.66 40.77 40.00 40.30 3,893,177 -0.05(-0.12%)
Feb 23, 2007 40.79 40.85 40.21 40.35 4,489,064 -0.44(-1.07%)
Feb 22, 2007 40.95 40.95 40.40 40.78 2,990,669 -0.06(-0.15%)
Feb 21, 2007 40.78 40.92 40.59 40.85 2,680,682 -0.07(-0.17%)
Feb 20, 2007 40.70 41.21 40.44 40.92 5,035,018 +0.34(+0.83%)
Feb 16, 2007 40.52 40.79 40.42 40.58 5,350,294 -0.07(-0.17%)
Feb 15, 2007 39.94 40.65 39.85 40.65 4,617,024 +0.60(+1.49%)
Feb 14, 2007 39.67 40.12 39.55 40.05 3,199,588 +0.41(+1.05%)
Feb 13, 2007 39.41 39.75 39.24 39.64 3,254,764 +0.46(+1.18%)
Feb 12, 2007 39.79 39.81 39.06 39.17 3,479,147 -0.13(-0.32%)
Feb 09, 2007 39.86 39.93 39.21 39.30 3,575,714 -0.45(-1.13%)
Feb 08, 2007 39.34 40.08 39.09 39.75 7,680,995 -0.36(-0.89%)
Feb 07, 2007 39.75 40.33 39.75 40.11 4,254,334 +0.39(+0.99%)
Feb 06, 2007 39.69 40.05 39.60 39.72 2,386,520 +0.25(+0.64%)
Feb 05, 2007 39.31 39.81 39.22 39.46 4,727,966 +0.14(+0.36%)
Feb 02, 2007 39.67 39.82 39.17 39.32 3,168,307 -0.27(-0.67%)
Feb 01, 2007 39.49 39.93 39.38 39.59 3,100,735 +0.16(+0.41%)
Jan 31, 2007 38.96 39.68 38.63 39.43 4,417,084 +0.60(+1.55%)
Jan 30, 2007 39.02 39.20 38.60 38.82 3,101,574 +0.02(+0.05%)
Jan 29, 2007 38.62 39.24 38.37 38.80 4,378,679 -0.06(-0.16%)
Jan 26, 2007 39.21 39.21 38.71 38.87 2,623,011 -0.26(-0.66%)
Jan 25, 2007 39.90 40.00 39.02 39.13 3,613,807 -0.93(-2.33%)
Jan 24, 2007 39.67 40.14 39.65 40.06 2,886,342 +0.44(+1.10%)
Jan 23, 2007 39.57 40.12 39.40 39.62 3,952,907 +0.07(+0.18%)
Jan 22, 2007 39.75 39.83 39.24 39.55 4,783,175 -0.30(-0.76%)
Jan 19, 2007 39.78 40.00 39.61 39.86 4,014,641 -0.09(-0.23%)
Jan 18, 2007 39.79 40.19 39.64 39.95 5,236,845 +0.15(+0.39%)
Jan 17, 2007 39.31 39.87 39.27 39.79 6,843,831 +0.31(+0.78%)
Jan 16, 2007 39.24 39.48 39.10 39.48 4,332,972 +0.20(+0.52%)
Jan 12, 2007 38.61 39.36 38.61 39.28 5,040,317 +0.44(+1.14%)
Jan 11, 2007 38.20 38.91 38.07 38.84 4,881,833 +0.64(+1.67%)
Jan 10, 2007 37.68 38.21 37.53 38.20 5,473,462 +0.27(+0.70%)
Jan 09, 2007 37.65 38.02 37.63 37.93 4,574,532 +0.28(+0.75%)
Jan 08, 2007 37.33 37.78 37.29 37.65 4,242,009 +0.15(+0.41%)
Jan 05, 2007 38.02 38.08 37.29 37.50 5,001,827 -0.46(-1.22%)
Jan 04, 2007 37.52 38.07 37.22 37.96 5,673,743 +0.86(+2.33%)
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.