Costco Wholesale (NQ: COST )

365.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 50.22 50.46 49.60 49.68 4,135,930 -0.39(-0.78%)
Sep 28, 2006 50.69 50.91 49.57 50.07 6,387,104 -0.55(-1.09%)
Sep 27, 2006 51.25 51.52 50.15 50.62 7,432,383 -1.00(-1.94%)
Sep 26, 2006 51.42 51.96 50.25 51.62 6,283,704 +0.37(+0.72%)
Sep 25, 2006 50.79 51.73 49.75 51.25 5,206,151 +1.36(+2.73%)
Sep 22, 2006 50.09 50.43 49.81 49.89 3,629,805 -0.37(-0.74%)
Sep 21, 2006 51.94 52.35 49.55 50.26 7,072,811 -1.61(-3.10%)
Sep 20, 2006 51.10 52.18 51.03 51.87 6,155,016 +1.01(+1.99%)
Sep 19, 2006 49.94 50.94 49.67 50.86 5,057,820 +1.32(+2.66%)
Sep 18, 2006 49.90 49.90 49.12 49.54 3,726,361 -0.28(-0.56%)
Sep 15, 2006 50.56 51.13 49.52 49.82 7,994,947 -0.09(-0.18%)
Sep 14, 2006 49.31 50.20 48.81 49.91 4,841,634 +0.37(+0.75%)
Sep 13, 2006 49.50 50.05 49.00 49.54 4,470,868 -0.04(-0.08%)
Sep 12, 2006 48.63 50.36 48.35 49.58 5,783,970 +0.95(+1.95%)
Sep 11, 2006 48.00 49.15 47.68 48.63 5,119,997 +0.56(+1.16%)
Sep 08, 2006 47.48 48.16 47.14 48.07 4,274,923 +0.88(+1.86%)
Sep 07, 2006 47.77 48.03 46.94 47.19 4,472,000 -0.51(-1.07%)
Sep 06, 2006 47.97 48.29 47.60 47.70 4,554,456 -0.51(-1.06%)
Sep 05, 2006 47.50 48.40 47.37 48.21 4,992,686 +0.86(+1.82%)
Sep 01, 2006 47.11 47.65 46.93 47.35 4,582,131 +0.56(+1.20%)
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%)
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.