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 (%)
Feb 28, 2006 36.23 36.44 35.74 35.94 3,695,402 -0.29(-0.81%)
Feb 27, 2006 35.59 36.48 35.46 36.23 3,262,602 +0.65(+1.81%)
Feb 24, 2006 35.97 35.97 35.38 35.59 1,967,306 -0.29(-0.82%)
Feb 23, 2006 36.18 36.28 35.78 35.88 2,386,154 -0.28(-0.78%)
Feb 22, 2006 35.75 36.44 35.69 36.16 2,565,698 +0.57(+1.60%)
Feb 21, 2006 35.81 36.04 35.45 35.59 2,526,306 -0.20(-0.55%)
Feb 17, 2006 36.29 36.43 35.71 35.79 2,446,850 -0.53(-1.47%)
Feb 16, 2006 36.26 36.61 36.09 36.32 3,268,704 +0.12(+0.33%)
Feb 15, 2006 35.87 36.21 35.69 36.20 3,670,401 +0.27(+0.76%)
Feb 14, 2006 35.21 36.04 35.10 35.93 4,259,782 +0.75(+2.14%)
Feb 13, 2006 34.88 35.18 34.85 35.18 2,218,846 +0.26(+0.74%)
Feb 10, 2006 34.48 35.06 34.32 34.92 3,035,471 +0.54(+1.57%)
Feb 09, 2006 34.31 34.75 34.20 34.38 2,868,255 -0.07(-0.20%)
Feb 08, 2006 34.18 34.52 34.04 34.45 2,046,193 +0.25(+0.72%)
Feb 07, 2006 34.65 34.85 34.07 34.20 3,762,280 -0.39(-1.12%)
Feb 06, 2006 34.51 34.72 34.37 34.59 1,994,807 -0.13(-0.36%)
Feb 03, 2006 34.90 35.34 34.58 34.72 3,388,344 -0.53(-1.51%)
Feb 02, 2006 34.94 35.40 34.57 35.25 3,289,852 +0.50(+1.43%)
Feb 01, 2006 34.98 35.12 34.43 34.75 3,452,829 -0.27(-0.78%)
Jan 31, 2006 34.92 35.16 34.60 35.03 2,687,720 +0.15(+0.42%)
Jan 30, 2006 35.10 35.26 34.70 34.88 2,489,628 -0.26(-0.74%)
Jan 27, 2006 35.17 35.71 35.05 35.14 2,483,812 -0.03(-0.08%)
Jan 26, 2006 35.06 35.38 34.99 35.17 3,110,534 +0.11(+0.30%)
Jan 25, 2006 34.74 35.26 34.60 35.06 3,108,817 +0.27(+0.79%)
Jan 24, 2006 34.53 35.03 34.46 34.79 3,530,782 +0.29(+0.85%)
Jan 23, 2006 34.81 35.03 34.37 34.49 5,018,339 -0.39(-1.13%)
Jan 20, 2006 35.50 35.69 34.87 34.88 7,042,412 -0.63(-1.78%)
Jan 19, 2006 35.58 35.69 35.19 35.52 3,135,905 -0.11(-0.30%)
Jan 18, 2006 35.24 35.73 35.19 35.62 3,991,310 +0.10(+0.28%)
Jan 17, 2006 35.67 35.76 35.41 35.52 3,600,922 -0.28(-0.78%)
Jan 13, 2006 35.77 35.86 35.64 35.80 2,721,944 +0.19(+0.53%)
Jan 12, 2006 35.36 35.78 35.33 35.62 3,142,645 +0.03(+0.08%)
Jan 11, 2006 35.10 35.66 35.05 35.59 3,002,950 +0.48(+1.38%)
Jan 10, 2006 34.89 35.19 34.89 35.10 2,183,273 -0.04(-0.10%)
Jan 09, 2006 35.05 35.31 34.83 35.14 4,621,083 +0.14(+0.40%)
Jan 06, 2006 35.14 35.14 34.79 35.00 3,743,008 +0.05(+0.14%)
Jan 05, 2006 35.44 35.44 34.69 34.95 5,086,862 -0.21(-0.60%)
Jan 04, 2006 34.97 35.26 34.80 35.16 3,304,877 +0.11(+0.32%)
Jan 03, 2006 34.93 35.14 34.22 35.05 3,679,251 +0.32(+0.91%)
Dec 30, 2005 34.96 35.38 34.67 34.73 1,966,682 -0.35(-1.00%)
Dec 29, 2005 35.07 35.28 35.02 35.08 1,648,455 -0.10(-0.28%)
Dec 28, 2005 35.01 35.38 34.91 35.18 1,910,400 +0.24(+0.68%)
Dec 27, 2005 35.20 35.38 34.90 34.94 1,873,650 -0.15(-0.42%)
Dec 23, 2005 35.09 35.40 35.02 35.09 2,116,272 +0.10(+0.28%)
Dec 22, 2005 35.03 35.03 34.70 34.99 2,366,839 +0.02(+0.06%)
Dec 21, 2005 34.74 35.08 34.51 34.97 3,467,694 +0.41(+1.20%)
Dec 20, 2005 34.10 34.75 33.98 34.55 3,081,181 +0.39(+1.15%)
Dec 19, 2005 34.39 34.41 34.01 34.16 4,056,831 -0.06(-0.18%)
Dec 16, 2005 34.72 34.97 34.15 34.23 7,005,706 -0.53(-1.54%)
Dec 15, 2005 34.55 34.93 34.41 34.76 4,215,475 +0.20(+0.59%)
Dec 14, 2005 34.06 34.72 34.06 34.55 3,565,647 +0.42(+1.23%)
Dec 13, 2005 34.17 34.26 33.82 34.13 4,142,808 -0.04(-0.12%)
Dec 12, 2005 34.07 34.35 34.05 34.18 2,571,592 +0.09(+0.27%)
Dec 09, 2005 33.98 34.42 33.87 34.08 3,268,736 +0.18(+0.54%)
Dec 08, 2005 33.94 34.27 33.78 33.90 6,438,191 -0.74(-2.15%)
Dec 07, 2005 34.65 34.78 34.36 34.65 3,354,154 +0.19(+0.55%)
Dec 06, 2005 34.82 35.03 34.40 34.46 4,829,344 -0.36(-1.03%)
Dec 05, 2005 34.64 34.86 34.41 34.81 4,108,503 +0.18(+0.51%)
Dec 02, 2005 34.27 34.70 34.15 34.64 3,517,368 +0.39(+1.13%)
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.