Costco Wholesale (NQ: COST )

371.73 USD +2.18 (+0.59%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 40.62 40.85 40.02 40.63 4,970,859 +0.33(+0.82%)
Apr 28, 2005 41.17 41.27 40.26 40.30 4,264,318 -1.13(-2.73%)
Apr 27, 2005 41.36 41.71 41.17 41.43 3,261,779 -0.16(-0.38%)
Apr 26, 2005 41.50 41.89 40.95 41.59 6,152,511 +0.15(+0.36%)
Apr 25, 2005 40.41 41.95 39.90 41.44 9,705,129 +1.27(+3.16%)
Apr 22, 2005 39.97 41.60 39.48 40.17 24,899,041 -3.85(-8.75%)
Apr 21, 2005 43.56 44.25 43.14 44.02 2,901,947 +0.93(+2.16%)
Apr 20, 2005 43.80 43.99 42.91 43.09 3,270,786 -0.80(-1.82%)
Apr 19, 2005 44.33 44.49 43.83 43.89 3,130,153 -0.41(-0.93%)
Apr 18, 2005 44.98 45.27 44.14 44.30 3,327,059 -0.56(-1.25%)
Apr 15, 2005 45.05 45.43 44.80 44.86 2,702,808 -0.56(-1.23%)
Apr 14, 2005 45.76 46.08 45.38 45.42 2,066,936 -0.34(-0.74%)
Apr 13, 2005 46.40 46.42 45.62 45.76 2,288,911 -0.63(-1.36%)
Apr 12, 2005 46.31 46.51 45.12 46.39 2,948,654 +0.09(+0.19%)
Apr 11, 2005 45.87 46.36 45.55 46.30 2,633,621 +0.12(+0.26%)
Apr 08, 2005 47.05 47.05 46.00 46.18 1,854,365 -0.72(-1.54%)
Apr 07, 2005 46.51 47.23 45.75 46.90 3,138,953 +0.62(+1.34%)
Apr 06, 2005 46.49 46.78 46.08 46.28 2,649,801 -0.08(-0.17%)
Apr 05, 2005 45.20 46.46 45.14 46.36 4,754,107 +1.20(+2.66%)
Apr 04, 2005 43.83 45.22 43.64 45.16 3,559,031 +1.37(+3.13%)
Apr 01, 2005 44.36 44.41 43.60 43.79 3,350,163 -0.39(-0.88%)
Mar 31, 2005 45.00 45.07 44.00 44.18 3,536,089 -0.81(-1.80%)
Mar 30, 2005 44.43 45.40 44.40 44.99 3,608,558 +0.55(+1.24%)
Mar 29, 2005 44.32 44.73 44.00 44.44 3,041,758 -0.01(-0.02%)
Mar 28, 2005 43.53 44.66 43.53 44.45 2,765,668 +0.85(+1.95%)
Mar 24, 2005 43.67 43.89 43.50 43.60 1,971,158 -0.12(-0.27%)
Mar 23, 2005 43.19 44.07 43.06 43.72 2,712,302 +0.29(+0.67%)
Mar 22, 2005 43.23 43.94 43.15 43.43 2,831,725 +0.20(+0.46%)
Mar 21, 2005 43.66 43.70 42.75 43.23 3,188,330 -0.47(-1.08%)
Mar 18, 2005 44.15 44.30 43.28 43.70 4,914,678 -0.45(-1.02%)
Mar 17, 2005 44.50 44.65 44.06 44.15 2,675,180 -0.50(-1.12%)
Mar 16, 2005 45.05 45.18 44.48 44.65 2,740,853 -0.67(-1.48%)
Mar 15, 2005 45.72 45.76 45.04 45.32 2,979,704 -0.34(-0.74%)
Mar 14, 2005 44.90 45.71 44.84 45.66 3,091,073 +0.72(+1.60%)
Mar 11, 2005 44.94 45.35 44.68 44.94 2,518,241 +0.19(+0.42%)
Mar 10, 2005 45.76 45.84 44.59 44.75 4,418,736 -0.86(-1.89%)
Mar 09, 2005 45.94 46.21 45.33 45.61 4,918,758 -0.45(-0.98%)
Mar 08, 2005 44.80 46.63 44.50 46.06 8,117,927 +1.52(+3.41%)
Mar 07, 2005 44.92 45.15 44.37 44.54 3,306,916 -0.22(-0.49%)
Mar 04, 2005 44.76 45.25 44.50 44.76 4,714,052 -0.04(-0.09%)
Mar 03, 2005 45.10 45.25 44.73 44.80 4,944,151 -0.22(-0.49%)
Mar 02, 2005 45.41 46.07 44.31 45.02 12,766,901 -1.69(-3.62%)
Mar 01, 2005 46.63 47.27 46.61 46.71 2,906,640 +0.12(+0.26%)
Feb 28, 2005 46.61 47.00 46.18 46.59 2,425,255 +0.02(+0.04%)
Feb 25, 2005 46.42 46.76 46.35 46.57 1,525,827 +0.03(+0.06%)
Feb 24, 2005 45.66 46.69 45.60 46.54 2,389,955 +0.89(+1.95%)
Feb 23, 2005 45.75 46.12 45.49 45.65 2,810,376 +0.25(+0.55%)
Feb 22, 2005 45.52 46.71 45.40 45.40 3,522,043 -0.40(-0.87%)
Feb 18, 2005 45.99 46.13 45.74 45.80 2,028,094 -0.30(-0.65%)
Feb 17, 2005 46.80 47.08 46.00 46.10 2,190,083 -0.84(-1.79%)
Feb 16, 2005 47.00 47.10 46.66 46.94 1,794,965 -0.06(-0.13%)
Feb 15, 2005 46.74 47.02 46.30 47.00 2,083,530 +0.49(+1.05%)
Feb 14, 2005 46.52 46.76 46.15 46.51 2,043,839 +0.07(+0.15%)
Feb 11, 2005 45.98 46.91 45.73 46.44 2,959,208 +0.58(+1.26%)
Feb 10, 2005 45.58 46.29 45.45 45.86 1,966,206 +0.35(+0.77%)
Feb 09, 2005 45.84 46.01 45.42 45.51 2,227,839 -0.37(-0.81%)
Feb 08, 2005 46.48 46.50 45.69 45.88 2,893,481 -0.22(-0.48%)
Feb 07, 2005 46.20 46.60 46.00 46.10 2,576,413 -0.08(-0.17%)
Feb 04, 2005 46.36 46.82 45.92 46.18 3,579,474 -0.19(-0.41%)
Feb 03, 2005 46.50 46.64 45.75 46.37 4,787,806 -0.80(-1.70%)
Feb 02, 2005 46.97 47.18 46.52 47.17 2,263,683 +0.21(+0.45%)
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.