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 (%)
May 31, 2005 31.80 32.08 31.67 31.86 2,812,185 +0.06(+0.18%)
May 27, 2005 31.94 31.94 31.59 31.80 3,132,821 -0.13(-0.42%)
May 26, 2005 32.52 32.55 31.40 31.94 13,496,722 +0.05(+0.15%)
May 25, 2005 31.11 31.96 31.02 31.89 5,227,815 +0.62(+1.98%)
May 24, 2005 31.31 31.44 30.88 31.27 5,455,010 +0.02(+0.07%)
May 23, 2005 31.63 31.66 31.13 31.25 4,681,529 -0.32(-1.00%)
May 20, 2005 31.66 31.82 31.26 31.56 2,321,461 +0.01(+0.02%)
May 19, 2005 31.61 31.84 31.26 31.56 3,428,081 +0.04(+0.13%)
May 18, 2005 30.82 31.65 30.76 31.52 4,935,675 +0.77(+2.49%)
May 17, 2005 30.34 30.81 30.12 30.75 5,443,658 +0.39(+1.27%)
May 16, 2005 29.61 30.36 29.25 30.36 4,361,951 +0.85(+2.88%)
May 13, 2005 30.05 30.05 29.19 29.51 3,607,927 -0.30(-1.01%)
May 12, 2005 29.89 30.08 29.56 29.82 5,704,829 -0.36(-1.19%)
May 11, 2005 30.32 30.44 29.37 30.17 5,313,747 +0.02(+0.07%)
May 10, 2005 30.15 30.33 30.03 30.15 3,545,517 -0.27(-0.90%)
May 09, 2005 30.19 30.54 29.85 30.43 5,023,482 +0.32(+1.07%)
May 06, 2005 30.21 30.25 29.98 30.10 3,692,548 +0.09(+0.30%)
May 05, 2005 30.20 30.27 29.72 30.01 5,336,600 -0.08(-0.26%)
May 04, 2005 29.46 30.19 29.44 30.09 6,745,537 +0.58(+1.95%)
May 03, 2005 28.96 29.89 28.88 29.51 6,645,954 +0.54(+1.87%)
May 02, 2005 28.58 29.02 28.56 28.97 3,959,056 +0.45(+1.58%)
Apr 29, 2005 28.52 28.68 28.10 28.52 7,080,473 +0.23(+0.82%)
Apr 28, 2005 28.90 28.97 28.26 28.29 6,074,078 -0.79(-2.73%)
Apr 27, 2005 29.04 29.28 28.90 29.09 4,646,066 -0.11(-0.38%)
Apr 26, 2005 29.14 29.41 28.75 29.20 8,763,614 +0.11(+0.36%)
Apr 25, 2005 28.37 29.45 28.01 29.09 13,823,950 +0.89(+3.16%)
Apr 22, 2005 28.06 29.21 27.72 28.20 35,466,100 -2.70(-8.75%)
Apr 21, 2005 30.58 31.07 30.29 30.90 4,133,522 +0.65(+2.16%)
Apr 20, 2005 30.75 30.88 30.12 30.25 4,658,895 -0.56(-1.82%)
Apr 19, 2005 31.12 31.23 30.77 30.81 4,458,578 -0.29(-0.93%)
Apr 18, 2005 31.58 31.78 30.99 31.10 4,739,050 -0.39(-1.25%)
Apr 15, 2005 31.63 31.89 31.45 31.49 3,849,869 -0.39(-1.23%)
Apr 14, 2005 32.13 32.35 31.86 31.89 2,944,136 -0.24(-0.74%)
Apr 13, 2005 32.58 32.59 32.03 32.13 3,260,316 -0.44(-1.36%)
Apr 12, 2005 32.51 32.65 31.68 32.57 4,200,052 +0.06(+0.19%)
Apr 11, 2005 32.20 32.55 31.98 32.51 3,751,320 +0.08(+0.26%)
Apr 08, 2005 33.03 33.03 32.29 32.42 2,641,350 -0.51(-1.53%)
Apr 07, 2005 32.65 33.16 32.12 32.93 4,471,113 +0.44(+1.34%)
Apr 06, 2005 32.64 32.84 32.35 32.49 3,774,366 -0.06(-0.17%)
Apr 05, 2005 31.73 32.62 31.69 32.55 6,771,732 +0.84(+2.66%)
Apr 04, 2005 30.77 31.75 30.64 31.70 5,069,470 +0.96(+3.13%)
Apr 01, 2005 31.14 31.18 30.61 30.74 4,771,959 -0.27(-0.88%)
Mar 31, 2005 31.59 31.64 30.89 31.02 5,036,792 -0.57(-1.80%)
Mar 30, 2005 31.19 31.87 31.17 31.59 5,140,016 +0.39(+1.24%)
Mar 29, 2005 31.11 31.40 30.89 31.20 4,332,669 -0.01(-0.02%)
Mar 28, 2005 30.56 31.35 30.56 31.21 3,939,407 +0.60(+1.95%)
Mar 24, 2005 30.66 30.81 30.54 30.61 2,807,710 -0.08(-0.27%)
Mar 23, 2005 30.32 30.94 30.23 30.69 3,863,393 +0.20(+0.67%)
Mar 22, 2005 30.35 30.85 30.29 30.49 4,033,498 +0.14(+0.46%)
Mar 21, 2005 30.65 30.68 30.01 30.35 4,541,445 -0.33(-1.08%)
Mar 18, 2005 31.00 31.10 30.38 30.68 7,000,449 -0.32(-1.02%)
Mar 17, 2005 31.24 31.35 30.93 31.00 3,810,516 -0.35(-1.12%)
Mar 16, 2005 31.63 31.72 31.23 31.35 3,904,060 -0.47(-1.48%)
Mar 15, 2005 32.10 32.13 31.62 31.82 4,244,279 -0.24(-0.74%)
Mar 14, 2005 31.52 32.09 31.48 32.06 4,402,913 +0.51(+1.60%)
Mar 11, 2005 31.55 31.84 31.37 31.55 3,586,973 +0.13(+0.42%)
Mar 10, 2005 32.13 32.18 31.30 31.42 6,294,031 -0.60(-1.89%)
Mar 09, 2005 32.25 32.44 31.82 32.02 7,006,260 -0.32(-0.98%)
Mar 08, 2005 31.45 32.74 31.24 32.34 11,563,145 +1.07(+3.41%)
Mar 07, 2005 31.54 31.70 31.15 31.27 4,710,359 -0.15(-0.49%)
Mar 04, 2005 31.42 31.77 31.24 31.42 6,714,678 -0.03(-0.09%)
Mar 03, 2005 31.66 31.77 31.40 31.45 7,042,430 -0.15(-0.49%)
Mar 02, 2005 31.88 32.34 31.11 31.61 18,185,126 -1.19(-3.62%)
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.