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 (%)
Nov 30, 2005 35.71 35.95 34.98 35.07 4,540,384 -0.56(-1.58%)
Nov 29, 2005 35.41 35.89 35.24 35.63 3,929,251 +0.35(+0.99%)
Nov 28, 2005 35.45 35.61 35.10 35.28 3,374,357 -0.23(-0.65%)
Nov 25, 2005 35.63 35.77 35.24 35.51 1,872,844 +0.01(+0.04%)
Nov 23, 2005 34.68 35.64 34.45 35.50 4,120,087 +0.92(+2.66%)
Nov 22, 2005 34.72 34.73 34.35 34.58 5,510,003 -0.11(-0.30%)
Nov 21, 2005 34.90 35.07 34.61 34.68 3,038,778 -0.29(-0.82%)
Nov 18, 2005 35.00 35.32 34.74 34.97 3,734,819 -0.01(-0.02%)
Nov 17, 2005 34.58 34.99 34.48 34.98 3,456,333 +0.44(+1.26%)
Nov 16, 2005 34.58 34.72 34.32 34.54 3,260,642 -0.04(-0.10%)
Nov 15, 2005 34.70 34.77 34.09 34.58 4,676,888 -0.39(-1.10%)
Nov 14, 2005 35.14 35.28 34.77 34.96 3,466,210 -0.24(-0.68%)
Nov 11, 2005 34.84 35.31 34.84 35.20 2,963,077 +0.06(+0.16%)
Nov 10, 2005 34.18 35.21 34.08 35.14 5,582,924 +0.99(+2.90%)
Nov 09, 2005 34.30 34.54 34.12 34.15 3,370,707 -0.20(-0.59%)
Nov 08, 2005 34.82 34.82 34.26 34.36 3,196,014 -0.47(-1.35%)
Nov 07, 2005 34.44 35.06 34.24 34.83 4,597,371 +0.34(+1.00%)
Nov 04, 2005 34.20 34.51 34.05 34.48 2,017,304 +0.32(+0.92%)
Nov 03, 2005 34.40 35.10 34.04 34.17 5,768,316 +0.11(+0.33%)
Nov 02, 2005 33.82 34.32 33.78 34.06 3,906,717 +0.27(+0.79%)
Nov 01, 2005 33.91 34.12 33.59 33.79 2,834,389 -0.17(-0.50%)
Oct 31, 2005 33.31 34.12 33.31 33.96 4,831,692 +0.72(+2.18%)
Oct 28, 2005 32.90 33.24 32.67 33.24 3,361,747 +0.70(+2.14%)
Oct 27, 2005 33.14 33.42 32.49 32.54 4,514,538 -0.53(-1.59%)
Oct 26, 2005 33.40 33.87 33.07 33.07 6,215,323 -0.58(-1.71%)
Oct 25, 2005 33.70 33.85 33.38 33.64 4,582,352 -0.20(-0.58%)
Oct 24, 2005 33.47 33.87 33.33 33.84 3,328,332 +0.31(+0.92%)
Oct 21, 2005 33.83 33.83 33.30 33.53 6,527,744 +0.08(+0.25%)
Oct 20, 2005 33.57 33.86 33.28 33.45 7,609,972 -0.09(-0.27%)
Oct 19, 2005 32.68 33.54 32.36 33.54 7,173,238 +1.02(+3.15%)
Oct 18, 2005 32.61 32.82 32.39 32.51 3,475,676 -0.21(-0.64%)
Oct 17, 2005 32.47 32.73 32.32 32.72 3,504,235 +0.11(+0.32%)
Oct 14, 2005 31.96 32.71 31.83 32.62 6,464,380 +0.77(+2.40%)
Oct 13, 2005 31.63 31.96 31.63 31.85 5,348,558 +0.08(+0.27%)
Oct 12, 2005 31.95 32.25 31.67 31.77 6,769,838 -0.19(-0.59%)
Oct 11, 2005 31.90 32.25 31.81 31.96 4,050,769 -0.08(-0.26%)
Oct 10, 2005 31.94 32.37 31.76 32.04 6,789,144 +0.00(+0.00%)
Oct 07, 2005 31.66 32.05 31.54 32.04 5,043,830 +0.51(+1.60%)
Oct 06, 2005 30.83 31.87 30.72 31.54 12,334,212 +1.41(+4.68%)
Oct 05, 2005 30.06 30.35 29.73 30.12 4,917,595 -0.04(-0.14%)
Oct 04, 2005 30.05 30.71 30.01 30.17 3,992,857 +0.09(+0.30%)
Oct 03, 2005 30.22 30.50 30.05 30.08 3,245,895 -0.18(-0.58%)
Sep 30, 2005 30.04 30.30 29.84 30.25 3,934,440 +0.34(+1.13%)
Sep 29, 2005 29.74 30.06 29.49 29.91 3,672,827 +0.13(+0.45%)
Sep 28, 2005 30.41 30.44 29.75 29.78 5,571,455 -0.51(-1.67%)
Sep 27, 2005 29.89 30.42 29.86 30.29 3,277,980 +0.26(+0.86%)
Sep 26, 2005 30.29 30.53 29.73 30.03 3,400,360 -0.04(-0.12%)
Sep 23, 2005 30.06 30.50 29.91 30.06 3,398,687 -0.16(-0.53%)
Sep 22, 2005 30.22 30.31 28.90 30.22 6,299,412 +1.10(+3.78%)
Sep 21, 2005 29.02 29.51 28.44 29.12 5,413,858 +0.08(+0.29%)
Sep 20, 2005 29.80 29.82 28.92 29.04 4,907,978 -0.62(-2.11%)
Sep 19, 2005 30.16 30.36 29.52 29.66 4,253,612 -0.66(-2.18%)
Sep 16, 2005 30.12 30.38 30.03 30.32 7,070,734 +0.18(+0.58%)
Sep 15, 2005 30.46 30.52 30.12 30.15 3,659,418 -0.15(-0.51%)
Sep 14, 2005 30.65 30.83 30.24 30.30 2,918,872 -0.26(-0.85%)
Sep 13, 2005 30.72 30.89 30.41 30.56 3,734,781 -0.27(-0.89%)
Sep 12, 2005 30.25 30.89 30.16 30.83 2,970,844 +0.62(+2.04%)
Sep 09, 2005 30.27 30.43 30.12 30.22 1,977,519 +0.00(+0.00%)
Sep 08, 2005 30.26 30.38 30.08 30.22 2,829,758 -0.19(-0.62%)
Sep 07, 2005 30.31 30.54 30.22 30.41 3,429,262 +0.08(+0.25%)
Sep 06, 2005 30.31 30.57 30.08 30.33 5,652,815 +0.03(+0.09%)
Sep 02, 2005 30.36 30.54 30.12 30.30 2,728,083 -0.01(-0.05%)
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.