Costco Wholesale (NQ: COST )

368.80 USD +5.63 (+1.55%)
Official Closing Price Updated: 6:38 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 47.31 47.59 46.55 46.79 8,995,699 -0.39(-0.83%)
Aug 30, 2006 46.76 47.99 46.00 47.18 23,978,620 -2.07(-4.20%)
Aug 29, 2006 49.37 49.51 48.30 49.25 3,108,984 +0.09(+0.18%)
Aug 28, 2006 48.71 49.48 48.44 49.16 3,547,199 +0.57(+1.17%)
Aug 25, 2006 48.80 48.99 48.36 48.59 5,140,971 -1.02(-2.06%)
Aug 24, 2006 50.88 50.88 48.78 49.61 6,969,480 -0.89(-1.76%)
Aug 23, 2006 51.92 51.92 50.36 50.50 3,772,473 -1.09(-2.11%)
Aug 22, 2006 51.43 52.14 51.18 51.59 3,812,548 +0.16(+0.31%)
Aug 21, 2006 52.34 52.48 51.36 51.43 4,228,658 -1.12(-2.13%)
Aug 18, 2006 52.12 52.57 51.45 52.55 3,420,844 +0.70(+1.35%)
Aug 17, 2006 51.95 52.59 51.46 51.85 4,391,359 -0.10(-0.19%)
Aug 16, 2006 51.91 52.08 51.20 51.95 3,560,541 +0.13(+0.25%)
Aug 15, 2006 52.40 52.40 51.25 51.82 3,293,063 +0.17(+0.33%)
Aug 14, 2006 51.24 52.49 50.97 51.65 3,448,822 +0.90(+1.77%)
Aug 11, 2006 51.06 51.27 50.26 50.75 4,471,921 -0.51(-0.99%)
Aug 10, 2006 50.01 51.58 49.42 51.26 4,723,251 +1.06(+2.11%)
Aug 09, 2006 52.16 52.50 49.99 50.20 3,972,980 -1.46(-2.83%)
Aug 08, 2006 51.85 52.16 51.37 51.66 3,176,155 +0.19(+0.37%)
Aug 07, 2006 51.85 51.99 50.89 51.47 3,177,467 -0.31(-0.60%)
Aug 04, 2006 51.48 52.45 51.36 51.78 4,404,217 +0.78(+1.53%)
Aug 03, 2006 51.65 52.57 49.99 51.00 7,369,518 -1.44(-2.75%)
Aug 02, 2006 52.26 52.65 51.64 52.44 2,744,965 +0.19(+0.36%)
Aug 01, 2006 52.41 52.55 51.59 52.25 3,385,685 -0.51(-0.97%)
Jul 31, 2006 52.00 52.90 51.81 52.76 3,855,514 +0.89(+1.72%)
Jul 28, 2006 51.80 52.14 50.70 51.87 4,598,134 +0.42(+0.82%)
Jul 27, 2006 53.40 53.48 51.23 51.45 5,313,698 -1.88(-3.53%)
Jul 26, 2006 53.90 53.95 53.01 53.33 3,731,383 -0.67(-1.24%)
Jul 25, 2006 53.41 54.10 52.76 54.00 3,265,793 +0.64(+1.20%)
Jul 24, 2006 52.56 53.55 52.62 53.36 4,420,383 +0.80(+1.52%)
Jul 21, 2006 53.12 53.35 52.45 52.56 5,297,722 -0.79(-1.48%)
Jul 20, 2006 53.61 54.05 53.32 53.35 3,037,658 -0.44(-0.82%)
Jul 19, 2006 53.00 54.16 53.00 53.79 6,253,771 +0.91(+1.72%)
Jul 18, 2006 53.56 53.67 52.36 52.88 5,565,497 -1.08(-2.00%)
Jul 17, 2006 53.51 54.26 53.44 53.96 3,719,097 +0.44(+0.82%)
Jul 14, 2006 54.89 55.15 53.10 53.52 6,483,044 -1.53(-2.78%)
Jul 13, 2006 55.56 55.88 54.67 55.05 6,125,344 -0.83(-1.49%)
Jul 12, 2006 56.50 56.90 55.84 55.88 3,488,528 -0.85(-1.50%)
Jul 11, 2006 56.26 56.87 55.98 56.73 3,018,750 +0.42(+0.75%)
Jul 10, 2006 56.03 56.75 55.99 56.31 2,602,100 +0.15(+0.27%)
Jul 07, 2006 55.63 56.70 55.49 56.16 3,417,359 +0.31(+0.56%)
Jul 06, 2006 55.40 55.95 55.13 55.85 4,707,732 -1.00(-1.76%)
Jul 05, 2006 57.50 57.94 56.69 56.85 2,148,182 -0.73(-1.27%)
Jul 03, 2006 57.18 57.62 56.95 57.58 1,347,401 +0.45(+0.79%)
Jun 30, 2006 57.09 57.38 56.70 57.13 4,037,911 -0.02(-0.04%)
Jun 29, 2006 56.04 57.23 55.69 57.15 4,146,600 +1.09(+1.95%)
Jun 28, 2006 55.74 56.25 55.50 56.06 1,871,412 +0.41(+0.74%)
Jun 27, 2006 56.12 56.76 55.43 55.65 2,978,608 -0.65(-1.15%)
Jun 26, 2006 55.44 56.38 55.39 56.30 2,763,200 +0.80(+1.44%)
Jun 23, 2006 55.10 56.14 55.10 55.50 1,879,173 +0.23(+0.42%)
Jun 22, 2006 55.51 55.68 54.98 55.27 2,714,624 -0.49(-0.88%)
Jun 21, 2006 54.72 56.17 54.72 55.76 4,150,073 +0.88(+1.60%)
Jun 20, 2006 54.32 55.34 54.28 54.88 6,346,112 +1.33(+2.48%)
Jun 19, 2006 53.75 53.98 53.10 53.55 2,033,854 -0.20(-0.37%)
Jun 16, 2006 53.61 54.00 53.35 53.75 3,179,752 -0.12(-0.22%)
Jun 15, 2006 53.00 53.98 52.82 53.87 3,000,116 +0.89(+1.68%)
Jun 14, 2006 52.57 53.37 52.44 52.98 2,897,180 +0.35(+0.67%)
Jun 13, 2006 52.24 53.05 52.20 52.63 3,712,760 +0.32(+0.61%)
Jun 12, 2006 52.96 53.13 52.24 52.31 2,639,912 -0.73(-1.38%)
Jun 09, 2006 53.55 53.72 53.01 53.04 2,746,108 -0.41(-0.77%)
Jun 08, 2006 52.34 53.72 52.29 53.45 5,205,275 +1.16(+2.22%)
Jun 07, 2006 52.49 53.14 52.19 52.29 3,302,196 -0.22(-0.42%)
Jun 06, 2006 52.58 52.77 52.03 52.51 3,283,925 -0.06(-0.11%)
Jun 05, 2006 53.23 53.41 52.52 52.57 2,577,138 -0.88(-1.65%)
Jun 02, 2006 53.57 54.04 52.75 53.45 3,162,966 -0.78(-1.44%)
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.