Costco Wholesale (NQ: COST )

370.72 USD +1.92 (+0.52%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 52.80 52.92 52.01 52.30 4,309,600 -1.00(-1.88%)
Nov 29, 2006 52.90 53.40 52.83 53.30 2,369,522 +0.40(+0.76%)
Nov 28, 2006 53.36 53.47 52.55 52.90 2,676,652 -0.49(-0.92%)
Nov 27, 2006 53.86 54.39 53.16 53.39 2,570,937 -0.12(-0.22%)
Nov 24, 2006 53.46 53.97 53.30 53.51 962,399 -0.25(-0.47%)
Nov 22, 2006 53.99 54.00 53.23 53.76 1,516,354 +0.04(+0.07%)
Nov 21, 2006 53.61 54.00 53.44 53.72 1,825,625 -0.07(-0.13%)
Nov 20, 2006 53.55 54.77 53.52 53.79 4,546,529 +0.39(+0.73%)
Nov 17, 2006 53.07 53.62 52.88 53.40 3,939,595 -0.02(-0.04%)
Nov 16, 2006 53.39 53.44 52.53 53.42 2,529,005 +0.41(+0.77%)
Nov 15, 2006 52.36 53.36 52.36 53.01 2,861,609 +0.58(+1.11%)
Nov 14, 2006 52.64 53.11 52.30 52.43 5,091,323 +0.30(+0.58%)
Nov 13, 2006 53.01 53.42 52.05 52.13 2,620,673 -0.77(-1.46%)
Nov 10, 2006 51.97 53.00 51.72 52.90 2,618,344 +1.16(+2.24%)
Nov 09, 2006 52.38 52.57 51.66 51.74 2,963,258 -0.73(-1.39%)
Nov 08, 2006 52.45 52.76 51.95 52.47 3,169,443 -0.11(-0.21%)
Nov 07, 2006 52.51 53.25 52.25 52.58 2,582,463 +0.17(+0.32%)
Nov 06, 2006 51.98 52.86 51.90 52.41 2,241,095 +0.59(+1.14%)
Nov 03, 2006 53.25 53.25 51.40 51.82 4,498,530 -1.18(-2.23%)
Nov 02, 2006 52.00 53.42 51.50 53.00 6,367,665 +0.09(+0.17%)
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.