Costco Wholesale (NQ: COST )

893.16 -4.11 (-0.46%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.31 34.12 33.31 33.96 4,831,692 +0.72(+2.18%)
Oct 28, 2005 32.90 33.24 32.67 33.24 3,361,747 +0.70(+2.14%)
Oct 27, 2005 33.14 33.42 32.49 32.54 4,514,538 -0.53(-1.59%)
Oct 26, 2005 33.40 33.87 33.07 33.07 6,215,323 -0.58(-1.71%)
Oct 25, 2005 33.70 33.85 33.38 33.64 4,582,352 -0.20(-0.58%)
Oct 24, 2005 33.47 33.87 33.33 33.84 3,328,332 +0.31(+0.92%)
Oct 21, 2005 33.83 33.83 33.30 33.53 6,527,744 +0.08(+0.25%)
Oct 20, 2005 33.57 33.86 33.28 33.45 7,609,972 -0.09(-0.27%)
Oct 19, 2005 32.68 33.54 32.36 33.54 7,173,238 +1.02(+3.15%)
Oct 18, 2005 32.61 32.82 32.39 32.51 3,475,676 -0.21(-0.64%)
Oct 17, 2005 32.47 32.73 32.32 32.72 3,504,235 +0.11(+0.32%)
Oct 14, 2005 31.96 32.71 31.83 32.62 6,464,380 +0.77(+2.40%)
Oct 13, 2005 31.63 31.96 31.63 31.85 5,348,558 +0.08(+0.27%)
Oct 12, 2005 31.95 32.25 31.67 31.77 6,769,838 -0.19(-0.59%)
Oct 11, 2005 31.90 32.25 31.81 31.96 4,050,769 -0.08(-0.26%)
Oct 10, 2005 31.94 32.37 31.76 32.04 6,789,144 +0.00(+0.00%)
Oct 07, 2005 31.66 32.05 31.54 32.04 5,043,830 +0.51(+1.60%)
Oct 06, 2005 30.83 31.87 30.72 31.54 12,334,212 +1.41(+4.68%)
Oct 05, 2005 30.06 30.35 29.73 30.12 4,917,595 -0.04(-0.14%)
Oct 04, 2005 30.05 30.71 30.01 30.17 3,992,857 +0.09(+0.30%)
Oct 03, 2005 30.22 30.50 30.05 30.08 3,245,895 -0.18(-0.58%)
Sep 30, 2005 30.04 30.30 29.84 30.25 3,934,440 +0.34(+1.13%)
Sep 29, 2005 29.74 30.06 29.49 29.91 3,672,827 +0.13(+0.45%)
Sep 28, 2005 30.41 30.44 29.75 29.78 5,571,455 -0.51(-1.67%)
Sep 27, 2005 29.89 30.42 29.86 30.29 3,277,980 +0.26(+0.86%)
Sep 26, 2005 30.29 30.53 29.73 30.03 3,400,360 -0.04(-0.12%)
Sep 23, 2005 30.06 30.50 29.91 30.06 3,398,687 -0.16(-0.53%)
Sep 22, 2005 30.22 30.31 28.90 30.22 6,299,412 +1.10(+3.78%)
Sep 21, 2005 29.02 29.51 28.44 29.12 5,413,858 +0.08(+0.29%)
Sep 20, 2005 29.80 29.82 28.92 29.04 4,907,978 -0.62(-2.11%)
Sep 19, 2005 30.16 30.36 29.52 29.66 4,253,612 -0.66(-2.18%)
Sep 16, 2005 30.12 30.38 30.03 30.32 7,070,734 +0.18(+0.58%)
Sep 15, 2005 30.46 30.52 30.12 30.15 3,659,418 -0.15(-0.51%)
Sep 14, 2005 30.65 30.83 30.24 30.30 2,918,872 -0.26(-0.85%)
Sep 13, 2005 30.72 30.89 30.41 30.56 3,734,781 -0.27(-0.89%)
Sep 12, 2005 30.25 30.89 30.16 30.83 2,970,844 +0.62(+2.04%)
Sep 09, 2005 30.27 30.43 30.12 30.22 1,977,519 +0.00(+0.00%)
Sep 08, 2005 30.26 30.38 30.08 30.22 2,829,758 -0.19(-0.62%)
Sep 07, 2005 30.31 30.54 30.22 30.41 3,429,262 +0.08(+0.25%)
Sep 06, 2005 30.31 30.57 30.08 30.33 5,652,815 +0.03(+0.09%)
Sep 02, 2005 30.36 30.54 30.12 30.30 2,728,083 -0.01(-0.05%)
Sep 01, 2005 30.72 31.02 30.14 30.31 6,868,081 -0.15(-0.51%)
Aug 31, 2005 30.23 30.53 29.91 30.47 6,308,303 +0.25(+0.84%)
Aug 30, 2005 30.26 30.38 29.84 30.22 6,837,629 -0.26(-0.85%)
Aug 29, 2005 29.84 30.71 29.76 30.48 3,297,457 +0.20(+0.67%)
Aug 26, 2005 30.36 30.57 30.20 30.27 2,978,300 -0.20(-0.67%)
Aug 25, 2005 30.63 30.73 30.40 30.48 3,539,797 +0.06(+0.18%)
Aug 24, 2005 30.48 30.93 30.39 30.42 3,860,162 -0.22(-0.73%)
Aug 23, 2005 31.11 31.14 30.51 30.64 4,735,949 -0.41(-1.31%)
Aug 22, 2005 31.07 31.21 30.74 31.05 3,890,899 -0.02(-0.07%)
Aug 19, 2005 30.89 31.29 30.81 31.07 5,877,268 +0.20(+0.64%)
Aug 18, 2005 30.50 31.07 30.34 30.88 4,797,752 +0.22(+0.73%)
Aug 17, 2005 30.00 31.01 29.93 30.65 5,925,440 +0.65(+2.18%)
Aug 16, 2005 30.11 30.11 29.70 30.00 4,842,880 -0.18(-0.60%)
Aug 15, 2005 30.05 30.37 29.94 30.18 3,134,547 +0.12(+0.40%)
Aug 12, 2005 29.98 30.25 29.80 30.06 4,333,757 +0.02(+0.07%)
Aug 11, 2005 29.86 30.22 29.85 30.04 8,818,410 +0.22(+0.75%)
Aug 10, 2005 30.31 30.55 29.77 29.82 7,527,028 -0.51(-1.69%)
Aug 09, 2005 30.44 30.56 30.13 30.33 6,522,417 -0.07(-0.23%)
Aug 08, 2005 30.76 30.90 30.29 30.40 5,473,812 -0.26(-0.85%)
Aug 05, 2005 30.82 31.10 30.58 30.66 3,986,228 -0.41(-1.31%)
Aug 04, 2005 31.08 31.32 30.79 31.07 6,446,625 -0.14(-0.45%)
Aug 03, 2005 31.70 31.85 31.04 31.21 8,791,321 -0.65(-2.05%)
Aug 02, 2005 32.21 32.21 31.79 31.86 2,099,692 -0.19(-0.59%)
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.