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 (%)
Dec 31, 2004 33.92 34.14 33.88 33.99 1,853,424 -0.03(-0.08%)
Dec 30, 2004 34.23 34.34 33.94 34.01 2,084,034 -0.18(-0.53%)
Dec 29, 2004 33.45 34.31 33.42 34.20 2,781,133 +0.43(+1.27%)
Dec 28, 2004 33.33 33.78 33.30 33.77 1,770,667 +0.45(+1.35%)
Dec 27, 2004 33.54 33.73 33.24 33.32 2,619,180 -0.03(-0.08%)
Dec 23, 2004 33.45 33.76 33.35 33.35 2,034,892 -0.22(-0.65%)
Dec 22, 2004 33.40 33.91 33.35 33.57 3,076,696 -0.11(-0.33%)
Dec 21, 2004 33.54 33.70 33.30 33.68 3,836,611 +0.15(+0.46%)
Dec 20, 2004 33.55 33.84 33.31 33.52 3,183,810 -0.03(-0.08%)
Dec 17, 2004 33.59 33.86 33.40 33.55 5,393,476 -0.11(-0.33%)
Dec 16, 2004 33.98 34.02 33.49 33.66 4,069,642 -0.29(-0.85%)
Dec 15, 2004 33.57 34.05 33.53 33.95 4,280,595 +0.30(+0.90%)
Dec 14, 2004 33.00 33.68 33.00 33.65 4,731,559 +0.60(+1.81%)
Dec 13, 2004 33.38 33.60 32.86 33.05 5,477,516 -0.31(-0.93%)
Dec 10, 2004 33.49 33.70 33.12 33.36 6,146,127 -0.41(-1.21%)
Dec 09, 2004 33.17 34.12 33.03 33.77 11,670,079 -0.56(-1.64%)
Dec 08, 2004 33.74 34.34 33.71 34.33 5,410,711 +0.59(+1.75%)
Dec 07, 2004 33.88 34.23 33.57 33.74 5,651,007 -0.15(-0.46%)
Dec 06, 2004 33.63 34.12 33.33 33.90 5,449,313 +0.25(+0.75%)
Dec 03, 2004 34.19 34.58 33.64 33.64 5,763,819 -0.89(-2.58%)
Dec 02, 2004 34.31 34.98 33.99 34.53 5,532,497 -0.31(-0.88%)
Dec 01, 2004 34.26 34.88 34.25 34.84 6,489,692 +0.72(+2.11%)
Nov 30, 2004 34.60 34.65 34.01 34.12 5,555,715 -0.58(-1.68%)
Nov 29, 2004 34.64 34.87 34.51 34.70 3,201,330 -0.15(-0.42%)
Nov 26, 2004 34.58 34.97 34.42 34.85 934,546 +0.04(+0.10%)
Nov 24, 2004 34.93 34.95 34.32 34.81 3,965,519 -0.07(-0.20%)
Nov 23, 2004 34.14 34.94 34.11 34.88 5,814,670 +0.55(+1.62%)
Nov 22, 2004 33.36 34.41 33.28 34.33 6,376,595 +1.00(+2.99%)
Nov 19, 2004 33.90 34.02 33.31 33.33 4,728,141 -0.61(-1.80%)
Nov 18, 2004 34.19 34.35 33.85 33.94 4,881,548 -0.44(-1.27%)
Nov 17, 2004 34.47 34.58 33.87 34.38 8,485,841 +0.24(+0.70%)
Nov 16, 2004 34.82 34.92 34.08 34.14 7,016,006 -0.78(-2.23%)
Nov 15, 2004 34.44 35.00 34.29 34.92 4,689,255 +0.44(+1.26%)
Nov 12, 2004 33.96 34.54 33.90 34.48 3,920,223 +0.30(+0.88%)
Nov 11, 2004 34.40 34.44 34.06 34.18 4,280,026 -0.15(-0.43%)
Nov 10, 2004 34.43 34.53 34.20 34.33 3,514,128 -0.07(-0.20%)
Nov 09, 2004 34.43 34.60 34.30 34.40 5,307,728 -0.13(-0.37%)
Nov 08, 2004 34.23 34.73 33.99 34.53 6,071,489 -0.26(-0.75%)
Nov 05, 2004 34.79 35.43 34.52 34.79 5,466,975 +0.09(+0.26%)
Nov 04, 2004 34.32 34.79 33.63 34.70 6,560,199 +0.62(+1.81%)
Nov 03, 2004 34.40 34.75 33.84 34.08 5,856,405 +0.01(+0.02%)
Nov 02, 2004 33.82 34.34 33.59 34.07 4,345,405 +0.27(+0.81%)
Nov 01, 2004 33.40 33.80 33.14 33.80 4,538,554 +0.14(+0.42%)
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.