Costco Wholesale (NQ: COST )

384.42 USD +4.89 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 35.23 35.95 35.11 35.82 1,360,259 +0.41(+1.16%)
Nov 26, 2003 35.49 35.70 35.02 35.41 3,756,318 +0.01(+0.03%)
Nov 25, 2003 35.10 35.75 34.89 35.40 3,093,001 +0.25(+0.71%)
Nov 24, 2003 34.48 35.26 34.27 35.15 4,086,132 +1.04(+3.05%)
Nov 21, 2003 34.30 34.42 34.03 34.11 2,665,653 -0.03(-0.09%)
Nov 20, 2003 33.57 34.63 33.45 34.14 3,571,733 +0.32(+0.95%)
Nov 19, 2003 33.68 34.10 33.50 33.82 2,909,804 +0.18(+0.54%)
Nov 18, 2003 33.95 34.41 33.58 33.64 3,184,508 -0.25(-0.74%)
Nov 17, 2003 34.07 34.23 33.27 33.89 3,648,513 -0.27(-0.79%)
Nov 14, 2003 34.31 35.05 33.99 34.16 4,315,982 -0.13(-0.38%)
Nov 13, 2003 34.60 34.64 33.95 34.29 4,851,437 -0.60(-1.72%)
Nov 12, 2003 34.55 34.92 34.39 34.89 2,257,690 +0.40(+1.16%)
Nov 11, 2003 34.65 34.81 34.10 34.49 2,570,106 +0.04(+0.12%)
Nov 10, 2003 34.50 34.84 34.26 34.45 2,586,085 -0.04(-0.12%)
Nov 07, 2003 35.12 35.23 34.45 34.49 3,383,218 -0.50(-1.43%)
Nov 06, 2003 34.98 35.02 34.40 34.99 4,818,111 +0.12(+0.34%)
Nov 05, 2003 35.40 35.50 34.65 34.87 4,528,255 -0.42(-1.19%)
Nov 04, 2003 35.05 35.51 34.74 35.29 3,984,182 -0.02(-0.06%)
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.