Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.08 39.08 38.55 39.00 3,739,764 +0.05(+0.13%)
Apr 27, 2006 38.87 39.34 38.70 38.95 3,758,576 -0.11(-0.29%)
Apr 26, 2006 39.15 39.23 38.81 39.06 3,308,209 -0.01(-0.04%)
Apr 25, 2006 38.85 39.32 38.85 39.08 2,692,816 +0.04(+0.11%)
Apr 24, 2006 38.47 39.21 38.42 39.03 2,820,968 +0.37(+0.94%)
Apr 21, 2006 39.36 39.51 38.45 38.67 3,758,223 -0.63(-1.60%)
Apr 20, 2006 39.23 39.47 39.05 39.30 2,865,382 +0.04(+0.11%)
Apr 19, 2006 39.82 39.82 38.93 39.26 4,201,814 -0.37(-0.92%)
Apr 18, 2006 38.61 39.74 38.55 39.62 6,138,255 +1.01(+2.62%)
Apr 17, 2006 38.71 38.93 38.16 38.61 3,073,592 -0.14(-0.37%)
Apr 13, 2006 38.93 39.18 38.69 38.75 2,149,341 -0.27(-0.70%)
Apr 12, 2006 38.86 39.19 38.68 39.03 2,203,812 +0.16(+0.42%)
Apr 11, 2006 39.10 39.33 38.57 38.86 3,723,158 -0.14(-0.35%)
Apr 10, 2006 39.41 39.54 38.68 39.00 9,821,287 -0.91(-2.28%)
Apr 07, 2006 40.44 41.11 39.85 39.91 5,095,086 -0.64(-1.57%)
Apr 06, 2006 39.90 40.55 39.76 40.54 8,114,272 +1.04(+2.63%)
Apr 05, 2006 39.10 39.67 39.02 39.51 4,701,459 +0.32(+0.80%)
Apr 04, 2006 38.91 39.33 38.80 39.19 2,959,148 +0.27(+0.70%)
Apr 03, 2006 39.03 39.25 38.77 38.92 3,769,333 +0.11(+0.30%)
Mar 31, 2006 38.89 39.07 38.79 38.80 3,006,162 -0.04(-0.11%)
Mar 30, 2006 39.12 39.46 38.65 38.85 3,436,259 -0.33(-0.84%)
Mar 29, 2006 38.93 39.42 38.87 39.18 2,753,938 +0.29(+0.76%)
Mar 28, 2006 39.37 39.61 38.76 38.88 4,209,530 -0.36(-0.91%)
Mar 27, 2006 39.06 39.37 38.93 39.24 3,048,502 +0.09(+0.24%)
Mar 24, 2006 39.46 39.68 38.91 39.15 3,591,606 -0.25(-0.64%)
Mar 23, 2006 39.53 39.56 39.12 39.40 2,968,195 -0.12(-0.31%)
Mar 22, 2006 39.54 39.64 39.13 39.52 4,344,262 -0.17(-0.43%)
Mar 21, 2006 40.10 40.20 39.48 39.69 4,619,374 -0.43(-1.07%)
Mar 20, 2006 40.05 40.34 39.85 40.12 4,873,574 +0.09(+0.21%)
Mar 17, 2006 39.40 40.18 39.29 40.04 6,224,824 +0.63(+1.60%)
Mar 16, 2006 39.46 39.54 39.24 39.41 3,414,135 +0.00(+0.00%)
Mar 15, 2006 39.41 39.66 39.09 39.41 4,082,144 -0.19(-0.49%)
Mar 14, 2006 38.71 39.63 38.69 39.60 5,118,076 +0.75(+1.92%)
Mar 13, 2006 38.72 38.98 38.65 38.85 3,740,424 +0.19(+0.48%)
Mar 10, 2006 38.07 38.70 38.00 38.67 3,641,173 +0.64(+1.70%)
Mar 09, 2006 38.57 38.62 37.97 38.02 2,866,180 -0.50(-1.30%)
Mar 08, 2006 38.40 38.61 38.32 38.52 3,361,631 +0.11(+0.28%)
Mar 07, 2006 38.29 38.64 38.19 38.42 4,679,017 -0.06(-0.17%)
Mar 06, 2006 38.14 38.55 37.84 38.48 7,972,039 +0.14(+0.35%)
Mar 03, 2006 37.81 38.74 37.44 38.35 6,261,611 +0.52(+1.36%)
Mar 02, 2006 36.72 38.19 36.38 37.83 9,550,455 +0.44(+1.17%)
Mar 01, 2006 37.04 37.54 36.75 37.39 5,101,907 +0.72(+1.95%)
Feb 28, 2006 36.98 37.18 36.48 36.68 3,621,076 -0.30(-0.81%)
Feb 27, 2006 36.32 37.23 36.19 36.98 3,196,981 +0.66(+1.81%)
Feb 24, 2006 36.70 36.70 36.11 36.32 1,927,737 -0.30(-0.82%)
Feb 23, 2006 36.93 37.03 36.52 36.62 2,338,161 -0.29(-0.78%)
Feb 22, 2006 36.48 37.19 36.42 36.91 2,514,093 +0.58(+1.60%)
Feb 21, 2006 36.55 36.78 36.18 36.32 2,475,494 -0.20(-0.55%)
Feb 17, 2006 37.03 37.18 36.44 36.53 2,397,636 -0.54(-1.47%)
Feb 16, 2006 37.01 37.36 36.83 37.07 3,202,960 +0.12(+0.33%)
Feb 15, 2006 36.61 36.96 36.43 36.95 3,596,577 +0.28(+0.76%)
Feb 14, 2006 35.94 36.78 35.82 36.67 4,174,104 +0.77(+2.14%)
Feb 13, 2006 35.59 35.90 35.57 35.90 2,174,218 +0.27(+0.74%)
Feb 10, 2006 35.19 35.78 35.02 35.64 2,974,418 +0.55(+1.57%)
Feb 09, 2006 35.01 35.46 34.91 35.09 2,810,565 -0.07(-0.20%)
Feb 08, 2006 34.88 35.23 34.73 35.16 2,005,038 +0.25(+0.72%)
Feb 07, 2006 35.36 35.57 34.77 34.91 3,686,609 -0.39(-1.12%)
Feb 06, 2006 35.22 35.43 35.08 35.30 1,954,685 -0.13(-0.36%)
Feb 03, 2006 35.62 36.07 35.29 35.43 3,320,193 -0.54(-1.51%)
Feb 02, 2006 35.66 36.12 35.28 35.97 3,223,683 +0.51(+1.43%)
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.