Costco Wholesale (NQ: COST )

729.84 -2.25 (-0.31%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 35.31 35.36 34.71 34.82 5,443,972 -0.59(-1.68%)
Nov 29, 2004 35.35 35.59 35.21 35.41 3,136,941 -0.15(-0.42%)
Nov 26, 2004 35.29 35.69 35.13 35.57 915,749 +0.04(+0.10%)
Nov 24, 2004 35.64 35.67 35.02 35.53 3,885,759 -0.07(-0.20%)
Nov 23, 2004 34.84 35.66 34.81 35.60 5,697,718 +0.57(+1.62%)
Nov 22, 2004 34.05 35.11 33.96 35.03 6,248,341 +1.02(+2.99%)
Nov 19, 2004 34.59 34.72 34.00 34.02 4,633,043 -0.62(-1.80%)
Nov 18, 2004 34.89 35.06 34.55 34.64 4,783,364 -0.44(-1.27%)
Nov 17, 2004 35.18 35.29 34.57 35.09 8,315,163 +0.24(+0.70%)
Nov 16, 2004 35.54 35.64 34.78 34.84 6,874,891 -0.80(-2.23%)
Nov 15, 2004 35.15 35.72 34.99 35.64 4,594,939 +0.44(+1.26%)
Nov 12, 2004 34.66 35.25 34.60 35.19 3,841,375 +0.31(+0.88%)
Nov 11, 2004 35.11 35.14 34.76 34.88 4,193,940 -0.15(-0.43%)
Nov 10, 2004 35.14 35.24 34.91 35.03 3,443,447 -0.07(-0.20%)
Nov 09, 2004 35.14 35.31 35.00 35.11 5,200,972 -0.13(-0.37%)
Nov 08, 2004 34.93 35.44 34.68 35.24 5,949,372 -0.27(-0.75%)
Nov 05, 2004 35.50 36.15 35.23 35.50 5,357,017 +0.09(+0.26%)
Nov 04, 2004 35.02 35.51 34.32 35.41 6,428,252 +0.63(+1.81%)
Nov 03, 2004 35.11 35.46 34.53 34.78 5,738,614 +0.01(+0.02%)
Nov 02, 2004 34.51 35.04 34.28 34.77 4,258,005 +0.28(+0.81%)
Nov 01, 2004 34.08 34.50 33.82 34.49 4,447,269 +0.14(+0.42%)
Oct 29, 2004 34.55 34.67 34.01 34.35 4,065,532 -0.19(-0.56%)
Oct 28, 2004 34.23 34.78 34.13 34.54 4,710,227 +0.08(+0.23%)
Oct 27, 2004 33.57 34.62 33.34 34.46 6,463,844 +0.65(+1.93%)
Oct 26, 2004 33.14 34.35 33.09 33.81 10,390,639 +0.86(+2.62%)
Oct 25, 2004 32.65 33.07 32.48 32.95 3,498,719 +0.18(+0.56%)
Oct 22, 2004 33.37 33.49 32.74 32.76 5,236,424 -0.57(-1.70%)
Oct 21, 2004 33.19 33.37 32.86 33.33 7,693,916 +0.04(+0.13%)
Oct 20, 2004 32.89 33.32 32.75 33.29 4,577,771 +0.18(+0.54%)
Oct 19, 2004 32.91 33.28 32.83 33.11 6,574,945 +0.06(+0.17%)
Oct 18, 2004 32.67 33.05 32.41 33.05 4,673,100 +0.38(+1.16%)
Oct 15, 2004 32.60 32.94 32.36 32.67 5,223,444 +0.14(+0.42%)
Oct 14, 2004 32.53 32.95 32.31 32.53 6,349,393 -0.01(-0.02%)
Oct 13, 2004 32.28 32.80 32.20 32.54 5,209,207 +0.06(+0.20%)
Oct 12, 2004 31.98 32.54 31.80 32.48 6,333,481 +0.31(+0.96%)
Oct 11, 2004 31.88 32.24 31.62 32.17 4,377,202 +0.15(+0.47%)
Oct 08, 2004 31.64 32.56 31.53 32.02 8,950,228 +0.03(+0.09%)
Oct 07, 2004 31.67 32.18 31.53 31.99 12,894,330 +1.23(+4.01%)
Oct 06, 2004 30.77 30.92 30.26 30.76 5,480,959 -0.09(-0.30%)
Oct 05, 2004 30.93 31.28 30.74 30.85 4,097,634 -0.17(-0.55%)
Oct 04, 2004 30.31 31.40 30.31 31.02 6,341,716 +0.72(+2.39%)
Oct 01, 2004 29.91 30.57 29.72 30.30 5,345,432 +0.56(+1.88%)
Sep 30, 2004 29.87 30.01 29.58 29.74 4,453,410 -0.20(-0.67%)
Sep 29, 2004 29.49 29.96 29.48 29.94 2,923,671 +0.35(+1.19%)
Sep 28, 2004 29.60 29.77 29.48 29.59 2,826,527 +0.07(+0.24%)
Sep 27, 2004 29.50 29.85 29.45 29.52 2,807,405 -0.11(-0.36%)
Sep 24, 2004 29.16 29.86 29.07 29.63 2,916,134 +0.43(+1.47%)
Sep 23, 2004 29.25 29.64 29.20 29.20 2,320,150 -0.16(-0.56%)
Sep 22, 2004 29.49 29.66 29.25 29.36 2,805,730 -0.31(-1.04%)
Sep 21, 2004 29.49 29.75 29.33 29.67 2,894,360 +0.29(+0.98%)
Sep 20, 2004 29.50 29.77 29.15 29.38 3,531,938 -0.18(-0.61%)
Sep 17, 2004 29.80 30.08 29.52 29.56 4,329,886 -0.22(-0.75%)
Sep 16, 2004 29.73 29.91 29.59 29.78 3,196,819 +0.11(+0.39%)
Sep 15, 2004 29.49 29.81 29.47 29.67 2,977,686 -0.01(-0.02%)
Sep 14, 2004 29.25 29.80 29.24 29.68 4,117,174 +0.19(+0.66%)
Sep 13, 2004 29.26 29.94 29.02 29.48 6,624,076 +0.44(+1.50%)
Sep 10, 2004 28.60 29.22 28.51 29.05 5,739,032 +0.39(+1.38%)
Sep 09, 2004 28.73 28.84 28.36 28.65 4,219,483 -0.09(-0.32%)
Sep 08, 2004 29.05 29.29 28.69 28.74 4,877,159 -0.35(-1.21%)
Sep 07, 2004 29.16 29.34 28.84 29.10 4,471,694 +0.01(+0.02%)
Sep 03, 2004 28.84 29.30 28.84 29.09 4,936,478 +0.14(+0.47%)
Sep 02, 2004 28.01 29.20 27.98 28.95 12,888,747 -0.30(-1.03%)
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.