Costco Wholesale (NQ: COST )

341.35 USD -0.80 (-0.23%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.06 53.80 52.92 53.38 4,106,844 +0.28(+0.53%)
Oct 30, 2006 52.71 53.40 52.62 53.10 2,582,678 +0.09(+0.17%)
Oct 27, 2006 53.52 53.53 52.88 53.01 2,770,942 -0.48(-0.90%)
Oct 26, 2006 52.75 53.85 52.50 53.49 3,553,099 +0.92(+1.75%)
Oct 25, 2006 52.52 53.17 52.02 52.57 5,140,737 +0.08(+0.15%)
Oct 24, 2006 52.62 52.83 52.20 52.49 3,122,238 -0.20(-0.38%)
Oct 23, 2006 51.43 52.84 51.43 52.69 5,242,260 +1.00(+1.93%)
Oct 20, 2006 51.84 51.85 51.07 51.69 3,501,828 +0.03(+0.06%)
Oct 19, 2006 52.00 52.40 51.43 51.66 4,691,422 -0.48(-0.92%)
Oct 18, 2006 52.74 53.10 52.00 52.14 4,050,182 -0.33(-0.63%)
Oct 17, 2006 52.54 53.03 52.31 52.47 3,821,550 -0.51(-0.96%)
Oct 16, 2006 53.01 53.65 52.80 52.98 4,329,690 -0.22(-0.41%)
Oct 13, 2006 53.60 53.72 52.96 53.20 4,914,867 -0.70(-1.30%)
Oct 12, 2006 51.79 54.35 51.39 53.90 18,346,423 +3.83(+7.65%)
Oct 11, 2006 49.77 50.16 49.29 50.07 3,962,982 +0.31(+0.62%)
Oct 10, 2006 49.99 50.37 49.50 49.76 3,086,776 -0.05(-0.10%)
Oct 09, 2006 49.64 50.02 49.15 49.81 2,289,757 +0.33(+0.67%)
Oct 06, 2006 50.35 50.35 49.22 49.48 4,218,984 -0.88(-1.75%)
Oct 05, 2006 49.60 50.76 49.02 50.36 7,963,994 +0.04(+0.08%)
Oct 04, 2006 48.99 50.43 48.51 50.32 5,681,531 +1.06(+2.15%)
Oct 03, 2006 48.25 49.71 47.89 49.26 7,705,011 +0.51(+1.05%)
Oct 02, 2006 49.57 49.57 48.50 48.75 5,419,635 -0.93(-1.87%)
Sep 29, 2006 50.22 50.46 49.60 49.68 4,135,930 -0.39(-0.78%)
Sep 28, 2006 50.69 50.91 49.57 50.07 6,387,104 -0.55(-1.09%)
Sep 27, 2006 51.25 51.52 50.15 50.62 7,432,383 -1.00(-1.94%)
Sep 26, 2006 51.42 51.96 50.25 51.62 6,283,704 +0.37(+0.72%)
Sep 25, 2006 50.79 51.73 49.75 51.25 5,206,151 +1.36(+2.73%)
Sep 22, 2006 50.09 50.43 49.81 49.89 3,629,805 -0.37(-0.74%)
Sep 21, 2006 51.94 52.35 49.55 50.26 7,072,811 -1.61(-3.10%)
Sep 20, 2006 51.10 52.18 51.03 51.87 6,155,016 +1.01(+1.99%)
Sep 19, 2006 49.94 50.94 49.67 50.86 5,057,820 +1.32(+2.66%)
Sep 18, 2006 49.90 49.90 49.12 49.54 3,726,361 -0.28(-0.56%)
Sep 15, 2006 50.56 51.13 49.52 49.82 7,994,947 -0.09(-0.18%)
Sep 14, 2006 49.31 50.20 48.81 49.91 4,841,634 +0.37(+0.75%)
Sep 13, 2006 49.50 50.05 49.00 49.54 4,470,868 -0.04(-0.08%)
Sep 12, 2006 48.63 50.36 48.35 49.58 5,783,970 +0.95(+1.95%)
Sep 11, 2006 48.00 49.15 47.68 48.63 5,119,997 +0.56(+1.16%)
Sep 08, 2006 47.48 48.16 47.14 48.07 4,274,923 +0.88(+1.86%)
Sep 07, 2006 47.77 48.03 46.94 47.19 4,472,000 -0.51(-1.07%)
Sep 06, 2006 47.97 48.29 47.60 47.70 4,554,456 -0.51(-1.06%)
Sep 05, 2006 47.50 48.40 47.37 48.21 4,992,686 +0.86(+1.82%)
Sep 01, 2006 47.11 47.65 46.93 47.35 4,582,131 +0.56(+1.20%)
Aug 31, 2006 47.31 47.59 46.55 46.79 8,995,699 -0.39(-0.83%)
Aug 30, 2006 46.76 47.99 46.00 47.18 23,978,620 -2.07(-4.20%)
Aug 29, 2006 49.37 49.51 48.30 49.25 3,108,984 +0.09(+0.18%)
Aug 28, 2006 48.71 49.48 48.44 49.16 3,547,199 +0.57(+1.17%)
Aug 25, 2006 48.80 48.99 48.36 48.59 5,140,971 -1.02(-2.06%)
Aug 24, 2006 50.88 50.88 48.78 49.61 6,969,480 -0.89(-1.76%)
Aug 23, 2006 51.92 51.92 50.36 50.50 3,772,473 -1.09(-2.11%)
Aug 22, 2006 51.43 52.14 51.18 51.59 3,812,548 +0.16(+0.31%)
Aug 21, 2006 52.34 52.48 51.36 51.43 4,228,658 -1.12(-2.13%)
Aug 18, 2006 52.12 52.57 51.45 52.55 3,420,844 +0.70(+1.35%)
Aug 17, 2006 51.95 52.59 51.46 51.85 4,391,359 -0.10(-0.19%)
Aug 16, 2006 51.91 52.08 51.20 51.95 3,560,541 +0.13(+0.25%)
Aug 15, 2006 52.40 52.40 51.25 51.82 3,293,063 +0.17(+0.33%)
Aug 14, 2006 51.24 52.49 50.97 51.65 3,448,822 +0.90(+1.77%)
Aug 11, 2006 51.06 51.27 50.26 50.75 4,471,921 -0.51(-0.99%)
Aug 10, 2006 50.01 51.58 49.42 51.26 4,723,251 +1.06(+2.11%)
Aug 09, 2006 52.16 52.50 49.99 50.20 3,972,980 -1.46(-2.83%)
Aug 08, 2006 51.85 52.16 51.37 51.66 3,176,155 +0.19(+0.37%)
Aug 07, 2006 51.85 51.99 50.89 51.47 3,177,467 -0.31(-0.60%)
Aug 04, 2006 51.48 52.45 51.36 51.78 4,404,217 +0.78(+1.53%)
Aug 03, 2006 51.65 52.57 49.99 51.00 7,369,518 -1.44(-2.75%)
Aug 02, 2006 52.26 52.65 51.64 52.44 2,744,965 +0.19(+0.36%)
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.