Skip to main content

Costco Wholesale (NQ: COST )

732.63 +0.55 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 36.45 36.69 35.70 35.79 4,449,062 -0.57(-1.58%)
Nov 29, 2005 36.14 36.63 35.97 36.36 3,850,221 +0.36(+1.00%)
Nov 28, 2005 36.17 36.34 35.82 36.00 3,306,488 -0.24(-0.65%)
Nov 25, 2005 36.36 36.50 35.96 36.24 1,835,175 +0.01(+0.04%)
Nov 23, 2005 35.39 36.37 35.16 36.22 4,037,219 +0.94(+2.66%)
Nov 22, 2005 35.43 35.44 35.06 35.29 5,399,179 -0.11(-0.30%)
Nov 21, 2005 35.62 35.79 35.32 35.39 2,977,658 -0.29(-0.82%)
Nov 18, 2005 35.72 36.05 35.46 35.69 3,659,700 -0.01(-0.02%)
Nov 17, 2005 35.29 35.71 35.19 35.69 3,386,815 +0.44(+1.26%)
Nov 16, 2005 35.29 35.43 35.02 35.25 3,195,060 -0.04(-0.10%)
Nov 15, 2005 35.41 35.48 34.79 35.29 4,582,821 -0.39(-1.10%)
Nov 14, 2005 35.87 36.00 35.49 35.68 3,396,493 -0.24(-0.68%)
Nov 11, 2005 35.55 36.04 35.55 35.92 2,903,480 +0.06(+0.16%)
Nov 10, 2005 34.88 35.93 34.78 35.87 5,470,633 +1.01(+2.90%)
Nov 09, 2005 35.00 35.25 34.82 34.86 3,302,911 -0.21(-0.59%)
Nov 08, 2005 35.54 35.54 34.96 35.06 3,131,732 -0.48(-1.35%)
Nov 07, 2005 35.14 35.78 34.94 35.54 4,504,903 +0.35(+1.00%)
Nov 04, 2005 34.91 35.22 34.75 35.19 1,976,729 +0.32(+0.92%)
Nov 03, 2005 35.11 35.82 34.73 34.87 5,652,297 +0.11(+0.33%)
Nov 02, 2005 34.51 35.03 34.47 34.76 3,828,140 +0.27(+0.79%)
Nov 01, 2005 34.61 34.82 34.28 34.48 2,777,380 -0.17(-0.50%)
Oct 31, 2005 34.00 34.82 34.00 34.66 4,734,511 +0.74(+2.18%)
Oct 28, 2005 33.57 33.92 33.34 33.92 3,294,132 +0.71(+2.14%)
Oct 27, 2005 33.82 34.10 33.16 33.21 4,423,736 -0.54(-1.59%)
Oct 26, 2005 34.09 34.56 33.75 33.75 6,090,313 -0.59(-1.71%)
Oct 25, 2005 34.39 34.54 34.06 34.33 4,490,186 -0.20(-0.58%)
Oct 24, 2005 34.15 34.56 34.01 34.53 3,261,389 +0.32(+0.92%)
Oct 21, 2005 34.53 34.53 33.98 34.22 6,396,450 +0.09(+0.25%)
Oct 20, 2005 34.25 34.55 33.96 34.13 7,456,911 -0.09(-0.27%)
Oct 19, 2005 33.35 34.23 33.03 34.23 7,028,961 +1.05(+3.15%)
Oct 18, 2005 33.28 33.49 33.05 33.18 3,405,769 -0.21(-0.64%)
Oct 17, 2005 33.14 33.40 32.98 33.39 3,433,754 +0.11(+0.32%)
Oct 14, 2005 32.61 33.38 32.48 33.29 6,334,360 +0.78(+2.40%)
Oct 13, 2005 32.28 32.62 32.28 32.51 5,240,981 +0.09(+0.27%)
Oct 12, 2005 32.61 32.91 32.32 32.42 6,633,674 -0.19(-0.59%)
Oct 11, 2005 32.56 32.91 32.46 32.61 3,969,295 -0.09(-0.26%)
Oct 10, 2005 32.60 33.04 32.41 32.70 6,652,592 +0.00(+0.00%)
Oct 07, 2005 32.31 32.71 32.18 32.70 4,942,382 +0.52(+1.60%)
Oct 06, 2005 31.47 32.53 31.35 32.18 12,086,131 +1.44(+4.68%)
Oct 05, 2005 30.68 30.97 30.34 30.74 4,818,687 -0.04(-0.14%)
Oct 04, 2005 30.67 31.35 30.63 30.79 3,912,548 +0.09(+0.30%)
Oct 03, 2005 30.84 31.13 30.67 30.69 3,180,610 -0.18(-0.58%)
Sep 30, 2005 30.66 30.92 30.45 30.87 3,855,306 +0.34(+1.13%)
Sep 29, 2005 30.35 30.68 30.10 30.53 3,598,954 +0.14(+0.45%)
Sep 28, 2005 31.04 31.07 30.36 30.39 5,459,395 -0.52(-1.67%)
Sep 27, 2005 30.50 31.04 30.47 30.91 3,212,049 +0.27(+0.87%)
Sep 26, 2005 30.92 31.16 30.34 30.64 3,331,967 -0.04(-0.12%)
Sep 23, 2005 30.68 31.12 30.52 30.68 3,330,329 -0.16(-0.53%)
Sep 22, 2005 30.84 30.93 29.49 30.84 6,172,711 +1.12(+3.78%)
Sep 21, 2005 29.62 30.11 29.02 29.72 5,304,968 +0.09(+0.29%)
Sep 20, 2005 30.41 30.43 29.52 29.63 4,809,263 -0.64(-2.11%)
Sep 19, 2005 30.78 30.99 30.13 30.27 4,168,058 -0.67(-2.18%)
Sep 16, 2005 30.74 31.01 30.65 30.94 6,928,519 +0.18(+0.58%)
Sep 15, 2005 31.09 31.14 30.74 30.76 3,585,815 -0.16(-0.51%)
Sep 14, 2005 31.28 31.47 30.87 30.92 2,860,164 -0.27(-0.85%)
Sep 13, 2005 31.35 31.52 31.04 31.19 3,659,662 -0.28(-0.89%)
Sep 12, 2005 30.87 31.52 30.78 31.47 2,911,091 +0.63(+2.04%)
Sep 09, 2005 30.89 31.06 30.74 30.84 1,937,745 +0.00(+0.00%)
Sep 08, 2005 30.88 31.01 30.69 30.84 2,772,842 -0.19(-0.62%)
Sep 07, 2005 30.93 31.17 30.84 31.03 3,360,289 +0.08(+0.25%)
Sep 06, 2005 30.93 31.19 30.70 30.95 5,539,118 +0.03(+0.09%)
Sep 02, 2005 30.99 31.17 30.74 30.92 2,673,213 -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.