Costco Wholesale (NQ: COST )

892.52 -4.75 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 37.20 37.62 36.73 37.16 12,192,201 -0.44(-1.18%)
May 30, 2006 38.10 38.14 37.45 37.60 4,384,656 -0.61(-1.60%)
May 26, 2006 38.28 38.37 38.02 38.21 2,761,827 +0.02(+0.06%)
May 25, 2006 37.81 38.25 37.64 38.19 4,161,826 +0.41(+1.10%)
May 24, 2006 37.66 38.28 37.56 37.78 6,673,812 +0.12(+0.32%)
May 23, 2006 37.92 38.40 37.63 37.66 3,731,143 -0.33(-0.87%)
May 22, 2006 37.80 38.23 37.71 37.99 4,079,747 -0.06(-0.17%)
May 19, 2006 37.57 38.26 37.23 38.05 5,250,144 +0.51(+1.37%)
May 18, 2006 38.11 38.11 37.16 37.54 3,706,831 -0.38(-1.00%)
May 17, 2006 38.47 38.68 37.83 37.92 5,658,922 -0.86(-2.23%)
May 16, 2006 38.89 39.06 38.68 38.78 3,441,392 -0.22(-0.56%)
May 15, 2006 38.39 39.05 38.23 39.00 4,239,432 +0.22(+0.58%)
May 12, 2006 39.40 39.41 38.54 38.77 3,814,815 -0.58(-1.48%)
May 11, 2006 39.68 39.90 39.09 39.36 3,182,169 -0.52(-1.30%)
May 10, 2006 39.76 40.19 39.55 39.88 2,709,077 +0.13(+0.34%)
May 09, 2006 39.97 39.98 39.47 39.74 2,075,892 -0.17(-0.42%)
May 08, 2006 39.81 40.19 39.48 39.91 2,664,766 +0.11(+0.26%)
May 05, 2006 39.24 39.90 39.06 39.81 4,799,426 +0.82(+2.11%)
May 04, 2006 38.51 39.29 38.27 38.98 5,906,416 +1.10(+2.91%)
May 03, 2006 37.80 38.23 37.45 37.88 5,356,412 -0.01(-0.04%)
May 02, 2006 37.99 38.19 37.78 37.90 3,754,758 -0.10(-0.26%)
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.