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 (%)
Jun 30, 2006 40.08 40.28 39.81 40.11 5,751,585 -0.02(-0.04%)
Jun 29, 2006 39.34 40.18 39.10 40.13 5,906,401 +0.77(+1.95%)
Jun 28, 2006 39.13 39.49 38.96 39.36 2,665,632 +0.29(+0.74%)
Jun 27, 2006 39.40 39.85 38.91 39.07 4,242,718 -0.46(-1.15%)
Jun 26, 2006 38.92 39.58 38.89 39.53 3,935,891 +0.56(+1.44%)
Jun 23, 2006 38.68 39.41 38.68 38.96 2,676,687 +0.16(+0.42%)
Jun 22, 2006 38.97 39.09 38.60 38.80 3,866,700 -0.34(-0.88%)
Jun 21, 2006 38.42 39.43 38.42 39.15 5,911,348 +0.62(+1.60%)
Jun 20, 2006 38.14 38.85 38.11 38.53 9,039,378 +0.93(+2.48%)
Jun 19, 2006 37.74 37.90 37.28 37.59 2,897,014 -0.14(-0.37%)
Jun 16, 2006 37.64 37.91 37.45 37.74 4,529,227 -0.08(-0.22%)
Jun 15, 2006 37.21 37.90 37.08 37.82 4,273,354 +0.62(+1.68%)
Jun 14, 2006 36.91 37.47 36.82 37.19 4,126,732 +0.25(+0.66%)
Jun 13, 2006 36.68 37.24 36.65 36.95 5,288,441 +0.22(+0.61%)
Jun 12, 2006 37.18 37.30 36.68 36.72 3,760,280 -0.51(-1.38%)
Jun 09, 2006 37.59 37.71 37.22 37.24 3,911,546 -0.29(-0.77%)
Jun 08, 2006 36.75 37.71 36.71 37.52 7,414,374 +0.81(+2.22%)
Jun 07, 2006 36.85 37.31 36.64 36.71 4,703,635 -0.15(-0.42%)
Jun 06, 2006 36.91 37.05 36.53 36.86 4,677,610 -0.04(-0.11%)
Jun 05, 2006 37.37 37.50 36.87 36.91 3,670,865 -0.62(-1.65%)
Jun 02, 2006 37.61 37.94 37.03 37.52 4,505,317 -0.55(-1.44%)
Jun 01, 2006 37.28 38.09 37.14 38.07 5,957,365 +0.91(+2.46%)
May 31, 2006 37.20 37.62 36.73 37.16 12,192,201 -0.44(-1.18%)
May 30, 2006 38.10 38.14 37.45 37.60 4,384,656 -0.61(-1.60%)
May 26, 2006 38.28 38.37 38.02 38.21 2,761,827 +0.02(+0.06%)
May 25, 2006 37.81 38.25 37.64 38.19 4,161,826 +0.41(+1.10%)
May 24, 2006 37.66 38.28 37.56 37.78 6,673,812 +0.12(+0.32%)
May 23, 2006 37.92 38.40 37.63 37.66 3,731,143 -0.33(-0.87%)
May 22, 2006 37.80 38.23 37.71 37.99 4,079,747 -0.06(-0.17%)
May 19, 2006 37.57 38.26 37.23 38.05 5,250,144 +0.51(+1.37%)
May 18, 2006 38.11 38.11 37.16 37.54 3,706,831 -0.38(-1.00%)
May 17, 2006 38.47 38.68 37.83 37.92 5,658,922 -0.86(-2.23%)
May 16, 2006 38.89 39.06 38.68 38.78 3,441,392 -0.22(-0.56%)
May 15, 2006 38.39 39.05 38.23 39.00 4,239,432 +0.22(+0.58%)
May 12, 2006 39.40 39.41 38.54 38.77 3,814,815 -0.58(-1.48%)
May 11, 2006 39.68 39.90 39.09 39.36 3,182,169 -0.52(-1.30%)
May 10, 2006 39.76 40.19 39.55 39.88 2,709,077 +0.13(+0.34%)
May 09, 2006 39.97 39.98 39.47 39.74 2,075,892 -0.17(-0.42%)
May 08, 2006 39.81 40.19 39.48 39.91 2,664,766 +0.11(+0.26%)
May 05, 2006 39.24 39.90 39.06 39.81 4,799,426 +0.82(+2.11%)
May 04, 2006 38.51 39.29 38.27 38.98 5,906,416 +1.10(+2.91%)
May 03, 2006 37.80 38.23 37.45 37.88 5,356,412 -0.01(-0.04%)
May 02, 2006 37.99 38.19 37.78 37.90 3,754,758 -0.10(-0.26%)
May 01, 2006 38.43 38.57 37.92 37.99 4,184,954 -0.22(-0.57%)
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.