Costco Wholesale (NQ: COST )

382.76 USD +10.26 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 49.74 50.08 49.29 49.89 1,886,919 +0.21(+0.42%)
Jan 30, 2006 50.00 50.23 49.42 49.68 1,747,848 -0.37(-0.74%)
Jan 27, 2006 50.09 50.87 49.93 50.05 1,743,765 -0.04(-0.08%)
Jan 26, 2006 49.94 50.40 49.84 50.09 2,183,756 +0.15(+0.30%)
Jan 25, 2006 49.48 50.23 49.28 49.94 2,182,551 +0.39(+0.79%)
Jan 24, 2006 49.19 49.90 49.09 49.55 2,478,792 +0.42(+0.85%)
Jan 23, 2006 49.59 49.90 48.95 49.13 3,523,134 -0.56(-1.13%)
Jan 20, 2006 50.56 50.83 49.67 49.69 4,944,138 -0.90(-1.78%)
Jan 19, 2006 50.68 50.83 50.12 50.59 2,201,568 -0.15(-0.30%)
Jan 18, 2006 50.20 50.90 50.12 50.74 2,802,107 +0.14(+0.28%)
Jan 17, 2006 50.81 50.93 50.44 50.60 2,528,034 -0.40(-0.78%)
Jan 13, 2006 50.95 51.08 50.76 51.00 1,910,946 +0.27(+0.53%)
Jan 12, 2006 50.37 50.96 50.32 50.73 2,206,300 +0.04(+0.08%)
Jan 11, 2006 50.00 50.79 49.92 50.69 2,108,227 +0.69(+1.38%)
Jan 10, 2006 49.70 50.13 49.70 50.00 1,532,771 -0.05(-0.10%)
Jan 09, 2006 49.93 50.30 49.61 50.05 3,244,240 +0.20(+0.40%)
Jan 06, 2006 50.05 50.06 49.56 49.85 2,627,786 +0.07(+0.14%)
Jan 05, 2006 50.48 50.48 49.41 49.78 3,571,241 -0.30(-0.60%)
Jan 04, 2006 49.81 50.23 49.57 50.08 2,320,195 +0.16(+0.32%)
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.