Costco Wholesale (NQ: COST )

732.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 29.10 29.27 28.67 29.11 6,938,062 +0.24(+0.82%)
Apr 28, 2005 29.50 29.57 28.84 28.87 5,951,909 -0.81(-2.73%)
Apr 27, 2005 29.63 29.88 29.50 29.68 4,552,618 -0.11(-0.38%)
Apr 26, 2005 29.73 30.01 29.34 29.80 8,587,349 +0.11(+0.36%)
Apr 25, 2005 28.95 30.06 28.59 29.69 13,545,905 +0.91(+3.16%)
Apr 22, 2005 28.64 29.80 28.29 28.78 34,752,760 -2.76(-8.75%)
Apr 21, 2005 31.21 31.70 30.91 31.54 4,050,384 +0.67(+2.16%)
Apr 20, 2005 31.38 31.52 30.74 30.87 4,565,190 -0.57(-1.82%)
Apr 19, 2005 31.76 31.88 31.40 31.45 4,368,902 -0.29(-0.93%)
Apr 18, 2005 32.23 32.43 31.62 31.74 4,643,733 -0.40(-1.25%)
Apr 15, 2005 32.28 32.55 32.10 32.14 3,772,436 -0.40(-1.23%)
Apr 14, 2005 32.79 33.01 32.51 32.54 2,884,919 -0.24(-0.74%)
Apr 13, 2005 33.24 33.26 32.69 32.79 3,194,740 -0.45(-1.36%)
Apr 12, 2005 33.18 33.32 32.33 33.24 4,115,575 +0.06(+0.19%)
Apr 11, 2005 32.86 33.22 32.64 33.17 3,675,868 +0.09(+0.26%)
Apr 08, 2005 33.71 33.71 32.96 33.09 2,588,224 -0.52(-1.54%)
Apr 07, 2005 33.32 33.84 32.78 33.60 4,381,184 +0.44(+1.34%)
Apr 06, 2005 33.31 33.52 33.01 33.16 3,698,452 -0.06(-0.17%)
Apr 05, 2005 32.38 33.29 32.34 33.22 6,635,531 +0.86(+2.66%)
Apr 04, 2005 31.40 32.40 31.27 32.36 4,967,507 +0.98(+3.13%)
Apr 01, 2005 31.78 31.82 31.24 31.37 4,675,980 -0.28(-0.88%)
Mar 31, 2005 32.24 32.29 31.52 31.65 4,935,486 -0.58(-1.80%)
Mar 30, 2005 31.83 32.53 31.81 32.23 5,036,634 +0.39(+1.24%)
Mar 29, 2005 31.75 32.05 31.52 31.84 4,245,525 -0.01(-0.02%)
Mar 28, 2005 31.19 32.00 31.19 31.85 3,860,173 +0.61(+1.95%)
Mar 24, 2005 31.29 31.45 31.17 31.24 2,751,238 -0.09(-0.27%)
Mar 23, 2005 30.94 31.57 30.85 31.32 3,785,687 +0.21(+0.67%)
Mar 22, 2005 30.97 31.48 30.92 31.12 3,952,371 +0.14(+0.46%)
Mar 21, 2005 31.28 31.31 30.63 30.97 4,450,102 -0.34(-1.08%)
Mar 18, 2005 31.63 31.74 31.01 31.31 6,859,647 -0.32(-1.02%)
Mar 17, 2005 31.88 31.99 31.57 31.63 3,733,874 -0.36(-1.12%)
Mar 16, 2005 32.28 32.37 31.87 31.99 3,825,537 -0.48(-1.48%)
Mar 15, 2005 32.76 32.79 32.27 32.47 4,158,913 -0.24(-0.74%)
Mar 14, 2005 32.17 32.75 32.13 32.71 4,314,356 +0.52(+1.60%)
Mar 11, 2005 32.20 32.49 32.01 32.20 3,514,827 +0.14(+0.42%)
Mar 10, 2005 32.79 32.84 31.95 32.06 6,167,438 -0.62(-1.89%)
Mar 09, 2005 32.91 33.11 32.48 32.68 6,865,342 -0.32(-0.98%)
Mar 08, 2005 32.10 33.41 31.88 33.00 11,330,573 +1.09(+3.41%)
Mar 07, 2005 32.18 32.35 31.79 31.91 4,615,618 -0.16(-0.49%)
Mar 04, 2005 32.07 32.42 31.88 32.07 6,579,624 -0.03(-0.09%)
Mar 03, 2005 32.31 32.42 32.05 32.10 6,900,784 -0.16(-0.49%)
Mar 02, 2005 32.53 33.01 31.75 32.26 17,819,364 -1.21(-3.62%)
Mar 01, 2005 33.41 33.87 33.39 33.47 4,056,934 +0.09(+0.26%)
Feb 28, 2005 33.39 33.67 33.09 33.38 3,385,042 +0.01(+0.04%)
Feb 25, 2005 33.26 33.50 33.21 33.37 2,129,668 +0.02(+0.06%)
Feb 24, 2005 32.71 33.45 32.67 33.34 3,335,772 +0.64(+1.95%)
Feb 23, 2005 32.78 33.04 32.59 32.71 3,922,574 +0.18(+0.55%)
Feb 22, 2005 32.61 33.47 32.53 32.53 4,915,881 -0.29(-0.87%)
Feb 18, 2005 32.95 33.05 32.77 32.81 2,830,706 -0.21(-0.65%)
Feb 17, 2005 33.53 33.73 32.96 33.03 3,056,802 -0.60(-1.79%)
Feb 16, 2005 33.67 33.75 33.43 33.63 2,505,317 -0.04(-0.13%)
Feb 15, 2005 33.49 33.69 33.17 33.67 2,908,080 +0.35(+1.05%)
Feb 14, 2005 33.33 33.50 33.06 33.32 2,852,682 +0.05(+0.15%)
Feb 11, 2005 32.94 33.61 32.76 33.27 4,130,305 +0.42(+1.26%)
Feb 10, 2005 32.66 33.16 32.56 32.86 2,744,326 +0.25(+0.77%)
Feb 09, 2005 32.84 32.96 32.54 32.61 3,109,499 -0.27(-0.81%)
Feb 08, 2005 33.30 33.32 32.74 32.87 4,038,567 -0.16(-0.48%)
Feb 07, 2005 33.10 33.39 32.96 33.03 3,596,020 -0.06(-0.17%)
Feb 04, 2005 33.22 33.54 32.90 33.09 4,996,040 -0.14(-0.41%)
Feb 03, 2005 33.32 33.42 32.78 33.22 6,682,566 -0.57(-1.70%)
Feb 02, 2005 33.65 33.80 33.33 33.80 3,159,529 +0.15(+0.45%)
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.