Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.90 34.10 33.35 33.52 12,555,720 -0.28(-0.83%)
Aug 30, 2006 33.50 34.38 32.96 33.80 33,468,088 -1.48(-4.20%)
Aug 29, 2006 35.37 35.47 34.61 35.29 4,339,355 +0.06(+0.18%)
Aug 28, 2006 34.90 35.45 34.71 35.22 4,950,992 +0.41(+1.17%)
Aug 25, 2006 34.96 35.10 34.65 34.81 7,175,495 -0.73(-2.06%)
Aug 24, 2006 36.45 36.45 34.95 35.54 9,727,631 -0.64(-1.76%)
Aug 23, 2006 37.20 37.20 36.08 36.18 5,265,418 -0.78(-2.11%)
Aug 22, 2006 36.85 37.36 36.67 36.96 5,321,352 +0.11(+0.31%)
Aug 21, 2006 37.50 37.60 36.80 36.85 5,902,137 -0.80(-2.13%)
Aug 18, 2006 37.34 37.66 36.86 37.65 4,774,633 +0.50(+1.35%)
Aug 17, 2006 37.22 37.68 36.87 37.15 6,129,226 -0.07(-0.19%)
Aug 16, 2006 37.19 37.31 36.68 37.22 4,969,614 +0.09(+0.25%)
Aug 15, 2006 37.54 37.54 36.72 37.13 4,596,283 +0.12(+0.33%)
Aug 14, 2006 36.71 37.61 36.52 37.01 4,813,683 +0.64(+1.77%)
Aug 11, 2006 36.58 36.73 36.01 36.36 6,241,670 -0.37(-0.99%)
Aug 10, 2006 35.83 36.96 35.41 36.73 6,592,463 +0.76(+2.11%)
Aug 09, 2006 37.37 37.61 35.82 35.97 5,545,275 -1.05(-2.83%)
Aug 08, 2006 37.15 37.37 36.80 37.01 4,433,109 +0.14(+0.37%)
Aug 07, 2006 37.15 37.25 36.46 36.88 4,434,940 -0.22(-0.60%)
Aug 04, 2006 36.88 37.58 36.80 37.10 6,147,173 +0.56(+1.53%)
Aug 03, 2006 37.01 37.66 35.82 36.54 10,285,983 -1.03(-2.75%)
Aug 02, 2006 37.44 37.72 37.00 37.57 3,831,276 +0.14(+0.36%)
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.