Costco Wholesale (NQ: COST )

730.58 -1.50 (-0.20%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 37.81 38.25 37.73 37.88 2,197,208 -0.16(-0.43%)
Dec 28, 2006 38.09 38.27 37.96 38.04 2,279,771 -0.21(-0.56%)
Dec 27, 2006 37.97 38.37 37.79 38.26 4,446,791 +0.51(+1.35%)
Dec 26, 2006 37.62 37.89 37.40 37.75 2,504,849 +0.35(+0.94%)
Dec 22, 2006 37.45 37.67 37.22 37.40 2,442,357 -0.09(-0.25%)
Dec 21, 2006 38.04 38.19 37.37 37.49 3,026,900 -0.43(-1.13%)
Dec 20, 2006 38.12 38.29 37.86 37.92 3,403,254 -0.25(-0.66%)
Dec 19, 2006 38.45 38.47 37.94 38.17 5,680,912 -0.38(-0.98%)
Dec 18, 2006 38.65 38.83 38.44 38.55 5,488,100 +0.06(+0.15%)
Dec 15, 2006 39.05 39.10 38.43 38.50 7,852,265 -0.27(-0.70%)
Dec 14, 2006 39.08 39.49 38.57 38.77 13,727,701 +0.70(+1.83%)
Dec 13, 2006 38.42 38.43 37.76 38.07 4,323,234 -0.07(-0.19%)
Dec 12, 2006 38.48 38.75 37.97 38.14 5,353,785 -0.59(-1.52%)
Dec 11, 2006 38.51 38.99 38.27 38.73 2,898,541 +0.27(+0.69%)
Dec 08, 2006 38.50 38.91 38.33 38.47 2,586,383 +0.01(+0.02%)
Dec 07, 2006 39.00 39.18 38.40 38.46 3,016,811 -0.54(-1.38%)
Dec 06, 2006 39.05 39.19 38.67 39.00 2,835,160 +0.02(+0.06%)
Dec 05, 2006 38.46 39.03 38.08 38.98 4,171,939 +0.72(+1.89%)
Dec 04, 2006 37.34 38.53 37.34 38.25 4,052,603 +0.85(+2.28%)
Dec 01, 2006 37.46 37.73 37.06 37.40 4,487,742 -0.07(-0.19%)
Nov 30, 2006 37.83 37.92 37.26 37.47 6,015,111 -0.72(-1.88%)
Nov 29, 2006 37.90 38.26 37.85 38.19 3,307,253 +0.29(+0.76%)
Nov 28, 2006 38.23 38.31 37.65 37.90 3,735,929 -0.35(-0.92%)
Nov 27, 2006 38.59 38.97 38.09 38.25 3,588,377 -0.09(-0.22%)
Nov 24, 2006 38.30 38.67 38.19 38.34 1,343,265 -0.18(-0.46%)
Nov 22, 2006 38.68 38.69 38.14 38.52 2,116,446 +0.03(+0.07%)
Nov 21, 2006 38.41 38.69 38.29 38.49 2,548,110 -0.05(-0.13%)
Nov 20, 2006 38.37 39.24 38.35 38.54 6,345,804 +0.28(+0.73%)
Nov 17, 2006 38.02 38.42 37.89 38.26 5,498,678 -0.01(-0.04%)
Nov 16, 2006 38.25 38.29 37.64 38.27 3,529,851 +0.29(+0.77%)
Nov 15, 2006 37.51 38.23 37.51 37.98 3,994,082 +0.42(+1.11%)
Nov 14, 2006 37.71 38.05 37.47 37.56 7,106,199 +0.21(+0.58%)
Nov 13, 2006 37.98 38.27 37.29 37.35 3,657,796 -0.55(-1.46%)
Nov 10, 2006 37.23 37.97 37.06 37.90 3,654,546 +0.83(+2.24%)
Nov 09, 2006 37.53 37.66 37.01 37.07 4,135,958 -0.52(-1.39%)
Nov 08, 2006 37.58 37.80 37.22 37.59 4,423,740 -0.08(-0.21%)
Nov 07, 2006 37.62 38.15 37.44 37.67 3,604,465 +0.12(+0.32%)
Nov 06, 2006 37.24 37.87 37.18 37.55 3,128,001 +0.42(+1.14%)
Nov 03, 2006 38.15 38.15 36.83 37.13 6,278,810 -0.85(-2.23%)
Nov 02, 2006 37.26 38.27 36.90 37.97 8,887,650 +0.06(+0.17%)
Nov 01, 2006 38.37 38.64 37.61 37.91 6,126,397 -0.34(-0.88%)
Oct 31, 2006 38.02 38.55 37.92 38.24 5,732,115 +0.20(+0.53%)
Oct 30, 2006 37.76 38.26 37.70 38.04 3,604,765 +0.06(+0.17%)
Oct 27, 2006 38.35 38.35 37.89 37.98 3,867,534 -0.34(-0.90%)
Oct 26, 2006 37.79 38.58 37.61 38.32 4,959,227 +0.66(+1.75%)
Oct 25, 2006 37.63 38.09 37.27 37.66 7,175,168 +0.06(+0.15%)
Oct 24, 2006 37.70 37.85 37.40 37.61 4,357,854 -0.14(-0.38%)
Oct 23, 2006 36.85 37.86 36.85 37.75 7,316,869 +0.72(+1.93%)
Oct 20, 2006 37.14 37.15 36.59 37.03 4,887,666 +0.02(+0.06%)
Oct 19, 2006 37.26 37.54 36.85 37.01 6,548,038 -0.34(-0.92%)
Oct 18, 2006 37.79 38.04 37.26 37.36 5,653,029 -0.24(-0.63%)
Oct 17, 2006 37.64 37.99 37.48 37.59 5,333,917 -0.37(-0.96%)
Oct 16, 2006 37.98 38.44 37.83 37.96 6,043,152 -0.16(-0.41%)
Oct 13, 2006 38.40 38.49 37.94 38.12 6,859,911 -0.50(-1.30%)
Oct 12, 2006 37.11 38.94 36.82 38.62 25,606,968 +2.74(+7.65%)
Oct 11, 2006 35.66 35.94 35.31 35.87 5,531,320 +0.22(+0.62%)
Oct 10, 2006 35.82 36.09 35.46 35.65 4,308,358 -0.04(-0.10%)
Oct 09, 2006 35.57 35.84 35.21 35.69 3,195,921 +0.24(+0.67%)
Oct 06, 2006 36.07 36.07 35.26 35.45 5,888,634 -0.63(-1.75%)
Oct 05, 2006 35.54 36.37 35.12 36.08 11,115,721 +0.03(+0.08%)
Oct 04, 2006 35.10 36.13 34.76 36.05 7,929,980 +0.76(+2.15%)
Oct 03, 2006 34.57 35.62 34.31 35.29 10,754,246 +0.37(+1.05%)
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.