Costco Wholesale (NQ: COST )

731.42 -0.66 (-0.09%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 37.26 37.90 37.12 37.80 5,381,322 +0.64(+1.72%)
Jul 28, 2006 37.11 37.36 36.32 37.16 6,417,832 +0.30(+0.82%)
Jul 27, 2006 38.26 38.32 36.70 36.86 7,416,578 -1.35(-3.53%)
Jul 26, 2006 38.62 38.65 37.98 38.21 5,208,067 -0.48(-1.24%)
Jul 25, 2006 38.27 38.76 37.80 38.69 4,558,221 +0.46(+1.20%)
Jul 24, 2006 37.66 38.37 37.70 38.23 6,169,736 +0.57(+1.52%)
Jul 21, 2006 38.06 38.22 37.58 37.66 7,394,280 -0.57(-1.48%)
Jul 20, 2006 38.41 38.72 38.20 38.22 4,239,802 -0.32(-0.82%)
Jul 19, 2006 37.97 38.80 37.97 38.54 8,728,682 +0.65(+1.72%)
Jul 18, 2006 38.37 38.45 37.51 37.89 7,768,026 -0.77(-2.00%)
Jul 17, 2006 38.34 38.88 38.29 38.66 5,190,918 +0.32(+0.82%)
Jul 14, 2006 39.33 39.51 38.04 38.35 9,048,690 -1.10(-2.78%)
Jul 13, 2006 39.81 40.04 39.17 39.44 8,549,431 -0.59(-1.49%)
Jul 12, 2006 40.48 40.77 40.00 40.04 4,869,102 -0.61(-1.50%)
Jul 11, 2006 40.31 40.75 40.11 40.64 4,213,411 +0.30(+0.75%)
Jul 10, 2006 40.14 40.66 40.11 40.34 3,631,873 +0.11(+0.27%)
Jul 07, 2006 39.86 40.62 39.76 40.24 4,769,769 +0.22(+0.56%)
Jul 06, 2006 39.69 40.09 39.50 40.01 6,570,803 -0.72(-1.76%)
Jul 05, 2006 41.20 41.51 40.62 40.73 2,998,318 -0.52(-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.