Costco Wholesale (NQ: COST )

372.20 USD -5.98 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 52.78 53.39 52.66 52.87 1,574,217 -0.23(-0.43%)
Dec 28, 2006 53.17 53.41 52.98 53.10 1,633,370 -0.30(-0.56%)
Dec 27, 2006 53.00 53.55 52.75 53.40 3,185,958 +0.71(+1.35%)
Dec 26, 2006 52.51 52.89 52.20 52.69 1,794,630 +0.49(+0.94%)
Dec 22, 2006 52.27 52.58 51.95 52.20 1,749,857 -0.13(-0.25%)
Dec 21, 2006 53.09 53.30 52.16 52.33 2,168,660 -0.60(-1.13%)
Dec 20, 2006 53.20 53.45 52.84 52.93 2,438,303 -0.35(-0.66%)
Dec 19, 2006 53.66 53.70 52.95 53.28 4,070,159 -0.53(-0.98%)
Dec 18, 2006 53.95 54.19 53.65 53.81 3,932,016 +0.08(+0.15%)
Dec 15, 2006 54.50 54.57 53.64 53.73 5,625,851 -0.38(-0.70%)
Dec 14, 2006 54.55 55.12 53.83 54.11 9,835,379 +0.97(+1.83%)
Dec 13, 2006 53.62 53.64 52.71 53.14 3,097,434 -0.10(-0.19%)
Dec 12, 2006 53.71 54.09 52.99 53.24 3,835,785 -0.82(-1.52%)
Dec 11, 2006 53.75 54.42 53.41 54.06 2,076,695 +0.37(+0.69%)
Dec 08, 2006 53.74 54.31 53.50 53.69 1,853,046 +0.01(+0.02%)
Dec 07, 2006 54.43 54.69 53.60 53.68 2,161,431 -0.75(-1.38%)
Dec 06, 2006 54.50 54.70 53.97 54.43 2,031,285 +0.03(+0.06%)
Dec 05, 2006 53.68 54.48 53.15 54.40 2,989,037 +1.01(+1.89%)
Dec 04, 2006 52.11 53.78 52.11 53.39 2,903,537 +1.19(+2.28%)
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.