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 (%)
Nov 30, 2006 37.07 37.15 36.51 36.72 6,138,578 -0.70(-1.88%)
Nov 29, 2006 37.14 37.49 37.09 37.42 3,375,138 +0.28(+0.76%)
Nov 28, 2006 37.46 37.54 36.89 37.14 3,812,613 -0.34(-0.92%)
Nov 27, 2006 37.81 38.18 37.32 37.48 3,662,033 -0.08(-0.22%)
Nov 24, 2006 37.53 37.89 37.42 37.57 1,370,837 -0.18(-0.46%)
Nov 22, 2006 37.90 37.91 37.37 37.74 2,159,889 +0.03(+0.07%)
Nov 21, 2006 37.64 37.91 37.52 37.71 2,600,413 -0.05(-0.13%)
Nov 20, 2006 37.59 38.45 37.57 37.76 6,476,059 +0.27(+0.73%)
Nov 17, 2006 37.26 37.64 37.12 37.49 5,611,544 -0.01(-0.04%)
Nov 16, 2006 37.48 37.52 36.88 37.50 3,602,305 +0.29(+0.77%)
Nov 15, 2006 36.76 37.46 36.76 37.22 4,076,065 +0.41(+1.11%)
Nov 14, 2006 36.96 37.29 36.72 36.81 7,252,061 +0.21(+0.58%)
Nov 13, 2006 37.22 37.50 36.54 36.60 3,732,877 -0.54(-1.46%)
Nov 10, 2006 36.49 37.21 36.31 37.14 3,729,559 +0.81(+2.24%)
Nov 09, 2006 36.77 36.91 36.27 36.32 4,220,853 -0.51(-1.39%)
Nov 08, 2006 36.82 37.04 36.47 36.84 4,514,543 -0.08(-0.21%)
Nov 07, 2006 36.86 37.38 36.68 36.91 3,678,450 +0.12(+0.32%)
Nov 06, 2006 36.49 37.11 36.44 36.79 3,192,207 +0.41(+1.14%)
Nov 03, 2006 37.38 37.38 36.09 36.38 6,407,689 -0.83(-2.23%)
Nov 02, 2006 36.51 37.50 36.16 37.21 9,070,078 +0.06(+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.