Costco Wholesale (NQ: COST )

900.74 +8.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 38.29 38.29 37.77 38.21 3,816,527 +0.05(+0.13%)
Apr 27, 2006 38.09 38.55 37.92 38.16 3,835,725 -0.11(-0.29%)
Apr 26, 2006 38.37 38.44 38.03 38.28 3,376,114 -0.01(-0.04%)
Apr 25, 2006 38.07 38.53 38.07 38.29 2,748,089 +0.04(+0.11%)
Apr 24, 2006 37.69 38.42 37.65 38.25 2,878,871 +0.36(+0.95%)
Apr 21, 2006 38.57 38.72 37.68 37.89 3,835,365 -0.62(-1.60%)
Apr 20, 2006 38.44 38.68 38.26 38.51 2,924,197 +0.04(+0.11%)
Apr 19, 2006 39.02 39.02 38.14 38.47 4,288,061 -0.36(-0.92%)
Apr 18, 2006 37.83 38.94 37.78 38.82 6,264,250 +0.99(+2.62%)
Apr 17, 2006 37.93 38.15 37.39 37.83 3,136,681 -0.14(-0.37%)
Apr 13, 2006 38.14 38.40 37.91 37.97 2,193,459 -0.27(-0.70%)
Apr 12, 2006 38.08 38.40 37.90 38.24 2,249,047 +0.16(+0.42%)
Apr 11, 2006 38.32 38.54 37.79 38.08 3,799,580 -0.13(-0.35%)
Apr 10, 2006 38.62 38.75 37.90 38.21 10,022,880 -0.89(-2.28%)
Apr 07, 2006 39.63 40.28 39.05 39.10 5,199,669 -0.62(-1.57%)
Apr 06, 2006 39.10 39.74 38.96 39.73 8,280,826 +1.02(+2.63%)
Apr 05, 2006 38.31 38.87 38.23 38.71 4,797,962 +0.31(+0.80%)
Apr 04, 2006 38.13 38.54 38.02 38.40 3,019,888 +0.27(+0.70%)
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.