Costco Wholesale (NQ: COST )

365.21 USD +0.40 (+0.11%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 49.74 50.08 49.29 49.89 1,886,919 +0.21(+0.42%)
Jan 30, 2006 50.00 50.23 49.42 49.68 1,747,848 -0.37(-0.74%)
Jan 27, 2006 50.09 50.87 49.93 50.05 1,743,765 -0.04(-0.08%)
Jan 26, 2006 49.94 50.40 49.84 50.09 2,183,756 +0.15(+0.30%)
Jan 25, 2006 49.48 50.23 49.28 49.94 2,182,551 +0.39(+0.79%)
Jan 24, 2006 49.19 49.90 49.09 49.55 2,478,792 +0.42(+0.85%)
Jan 23, 2006 49.59 49.90 48.95 49.13 3,523,134 -0.56(-1.13%)
Jan 20, 2006 50.56 50.83 49.67 49.69 4,944,138 -0.90(-1.78%)
Jan 19, 2006 50.68 50.83 50.12 50.59 2,201,568 -0.15(-0.30%)
Jan 18, 2006 50.20 50.90 50.12 50.74 2,802,107 +0.14(+0.28%)
Jan 17, 2006 50.81 50.93 50.44 50.60 2,528,034 -0.40(-0.78%)
Jan 13, 2006 50.95 51.08 50.76 51.00 1,910,946 +0.27(+0.53%)
Jan 12, 2006 50.37 50.96 50.32 50.73 2,206,300 +0.04(+0.08%)
Jan 11, 2006 50.00 50.79 49.92 50.69 2,108,227 +0.69(+1.38%)
Jan 10, 2006 49.70 50.13 49.70 50.00 1,532,771 -0.05(-0.10%)
Jan 09, 2006 49.93 50.30 49.61 50.05 3,244,240 +0.20(+0.40%)
Jan 06, 2006 50.05 50.06 49.56 49.85 2,627,786 +0.07(+0.14%)
Jan 05, 2006 50.48 50.48 49.41 49.78 3,571,241 -0.30(-0.60%)
Jan 04, 2006 49.81 50.23 49.57 50.08 2,320,195 +0.16(+0.32%)
Jan 03, 2006 49.75 50.05 48.74 49.92 2,583,025 +0.45(+0.91%)
Dec 30, 2005 49.80 50.40 49.39 49.47 1,380,713 -0.50(-1.00%)
Dec 29, 2005 49.96 50.25 49.88 49.97 1,157,301 -0.14(-0.28%)
Dec 28, 2005 49.87 50.39 49.72 50.11 1,341,200 +0.34(+0.68%)
Dec 27, 2005 50.14 50.39 49.71 49.77 1,315,400 -0.21(-0.42%)
Dec 23, 2005 49.98 50.42 49.88 49.98 1,485,733 +0.14(+0.28%)
Dec 22, 2005 49.90 49.90 49.42 49.84 1,661,644 +0.03(+0.06%)
Dec 21, 2005 49.49 49.97 49.16 49.81 2,434,501 +0.59(+1.20%)
Dec 20, 2005 48.57 49.50 48.40 49.22 2,163,149 +0.56(+1.15%)
Dec 19, 2005 48.98 49.02 48.45 48.66 2,848,106 -0.09(-0.18%)
Dec 16, 2005 49.46 49.81 48.65 48.75 4,918,369 -0.76(-1.54%)
Dec 15, 2005 49.22 49.76 49.01 49.51 2,959,482 +0.29(+0.59%)
Dec 14, 2005 48.52 49.45 48.52 49.22 2,503,269 +0.60(+1.23%)
Dec 13, 2005 48.67 48.80 48.18 48.62 2,908,466 -0.06(-0.12%)
Dec 12, 2005 48.53 48.93 48.50 48.68 1,805,391 +0.13(+0.27%)
Dec 09, 2005 48.40 49.03 48.24 48.55 2,294,822 +0.26(+0.54%)
Dec 08, 2005 48.35 48.82 48.11 48.29 4,519,944 -1.06(-2.15%)
Dec 07, 2005 49.35 49.54 48.94 49.35 2,354,790 +0.27(+0.55%)
Dec 06, 2005 49.60 49.90 49.00 49.08 3,390,450 -0.51(-1.03%)
Dec 05, 2005 49.34 49.65 49.02 49.59 2,884,382 +0.25(+0.51%)
Dec 02, 2005 48.81 49.43 48.64 49.34 2,469,375 +0.55(+1.13%)
Dec 01, 2005 48.60 49.20 48.02 48.79 6,143,438 -1.16(-2.32%)
Nov 30, 2005 50.87 51.21 49.83 49.95 3,187,585 -0.80(-1.58%)
Nov 29, 2005 50.44 51.12 50.20 50.75 2,758,538 +0.50(+1.00%)
Nov 28, 2005 50.49 50.72 50.00 50.25 2,368,974 -0.33(-0.65%)
Nov 25, 2005 50.76 50.95 50.19 50.58 1,314,834 +0.02(+0.04%)
Nov 23, 2005 49.40 50.77 49.07 50.56 2,892,515 +1.31(+2.66%)
Nov 22, 2005 49.45 49.47 48.93 49.25 3,868,308 -0.15(-0.30%)
Nov 21, 2005 49.71 49.96 49.30 49.40 2,133,380 -0.41(-0.82%)
Nov 18, 2005 49.86 50.31 49.49 49.81 2,622,037 -0.01(-0.02%)
Nov 17, 2005 49.26 49.84 49.11 49.82 2,426,525 +0.62(+1.26%)
Nov 16, 2005 49.26 49.45 48.88 49.20 2,289,140 -0.05(-0.10%)
Nov 15, 2005 49.43 49.52 48.56 49.25 3,283,418 -0.55(-1.10%)
Nov 14, 2005 50.06 50.25 49.53 49.80 2,433,459 -0.34(-0.68%)
Nov 11, 2005 49.62 50.30 49.62 50.14 2,080,234 +0.08(+0.16%)
Nov 10, 2005 48.68 50.15 48.55 50.06 3,919,502 +1.41(+2.90%)
Nov 09, 2005 48.85 49.20 48.60 48.65 2,366,411 -0.29(-0.59%)
Nov 08, 2005 49.60 49.60 48.80 48.94 2,243,768 -0.67(-1.35%)
Nov 07, 2005 49.05 49.94 48.77 49.61 3,227,593 +0.49(+1.00%)
Nov 04, 2005 48.72 49.16 48.50 49.12 1,416,252 +0.45(+0.92%)
Nov 03, 2005 49.00 50.00 48.48 48.67 4,049,657 +0.16(+0.33%)
Nov 02, 2005 48.17 48.89 48.11 48.51 2,742,718 +0.38(+0.79%)
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.